日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
948 |
957 |
940 |
947 |
-0.11% |
26,200 |
2024/4/25 |
952 |
961 |
948 |
948 |
-1.35% |
22,000 |
2024/4/24 |
945 |
967 |
945 |
961 |
+2.02% |
37,000 |
2024/4/23 |
942 |
952 |
940 |
942 |
+0.53% |
30,600 |
2024/4/22 |
916 |
940 |
916 |
937 |
+4.00% |
46,500 |
2024/4/19 |
920 |
924 |
898 |
901 |
-2.28% |
92,800 |
2024/4/18 |
900 |
943 |
900 |
922 |
-1.50% |
131,800 |
2024/4/17 |
951 |
954 |
930 |
936 |
-1.47% |
46,300 |
2024/4/16 |
976 |
984 |
947 |
950 |
-3.65% |
104,700 |
2024/4/15 |
990 |
992 |
980 |
986 |
-0.60% |
27,800 |
2024/4/12 |
1,004 |
1,008 |
992 |
992 |
-1.49% |
33,500 |
2024/4/11 |
1,001 |
1,016 |
1,000 |
1,007 |
-0.40% |
53,200 |
2024/4/10 |
985 |
1,013 |
984 |
1,011 |
+3.69% |
99,700 |
2024/4/9 |
975 |
990 |
966 |
975 |
+0.62% |
42,900 |
2024/4/8 |
969 |
975 |
956 |
969 |
+0.00% |
39,900 |
2024/4/5 |
943 |
970 |
941 |
969 |
+1.89% |
67,400 |
2024/4/4 |
953 |
961 |
946 |
951 |
+0.53% |
34,700 |
2024/4/3 |
926 |
962 |
926 |
946 |
+0.75% |
68,500 |
2024/4/2 |
971 |
971 |
937 |
939 |
-3.89% |
119,500 |
2024/4/1 |
1,017 |
1,023 |
973 |
977 |
-2.98% |
198,300 |
2024/3/29 |
1,022 |
1,022 |
1,005 |
1,007 |
+0.60% |
52,500 |
2024/3/28 |
1,000 |
1,021 |
1,000 |
1,001 |
+0.00% |
41,300 |
2024/3/27 |
1,004 |
1,013 |
999 |
1,001 |
+0.20% |
70,000 |
2024/3/26 |
995 |
1,005 |
993 |
999 |
+0.40% |
29,200 |
2024/3/25 |
1,001 |
1,006 |
995 |
995 |
-0.90% |
51,300 |
2024/3/22 |
1,010 |
1,010 |
998 |
1,004 |
+0.00% |
28,900 |
2024/3/21 |
1,015 |
1,015 |
1,002 |
1,004 |
+0.00% |
45,900 |
2024/3/19 |
997 |
1,011 |
995 |
1,004 |
+0.10% |
35,200 |
2024/3/18 |
993 |
1,011 |
993 |
1,003 |
+1.01% |
36,200 |
2024/3/15 |
1,014 |
1,014 |
988 |
993 |
-2.36% |
102,400 |
2024/3/14 |
1,013 |
1,021 |
1,000 |
1,017 |
+0.39% |
70,000 |
2024/3/13 |
1,039 |
1,048 |
1,013 |
1,013 |
-1.94% |
74,800 |
2024/3/12 |
985 |
1,035 |
984 |
1,033 |
+4.55% |
114,800 |
2024/3/11 |
982 |
1,009 |
980 |
988 |
-1.50% |
122,900 |
2024/3/8 |
1,018 |
1,029 |
1,002 |
1,003 |
-2.15% |
111,300 |
2024/3/7 |
1,047 |
1,054 |
1,025 |
1,025 |
-1.91% |
72,100 |
2024/3/6 |
1,038 |
1,063 |
1,015 |
1,045 |
+1.75% |
121,900 |
2024/3/5 |
1,000 |
1,033 |
990 |
1,027 |
+1.88% |
156,800 |
2024/3/4 |
1,050 |
1,051 |
1,008 |
1,008 |
-4.36% |
270,000 |
2024/3/1 |
1,069 |
1,093 |
1,054 |
1,054 |
-1.31% |
152,200 |
2024/2/29 |
1,080 |
1,080 |
1,064 |
1,068 |
-1.57% |
132,400 |
2024/2/28 |
1,100 |
1,101 |
1,085 |
1,085 |
-1.09% |
118,500 |
2024/2/27 |
1,130 |
1,132 |
1,093 |
1,097 |
-2.05% |
134,200 |
2024/2/26 |
1,126 |
1,140 |
1,097 |
1,120 |
+0.54% |
175,900 |
2024/2/22 |
1,093 |
1,115 |
1,090 |
1,114 |
+1.92% |
105,100 |
2024/2/21 |
1,135 |
1,135 |
1,092 |
1,093 |
-3.95% |
169,100 |
2024/2/20 |
1,133 |
1,155 |
1,119 |
1,138 |
+1.52% |
174,600 |
2024/2/19 |
1,113 |
1,121 |
1,094 |
1,121 |
+0.54% |
157,700 |
2024/2/16 |
1,111 |
1,142 |
1,101 |
1,115 |
-0.09% |
205,300 |
2024/2/15 |
1,163 |
1,163 |
1,103 |
1,116 |
-2.96% |
253,700 |
2024/2/14 |
1,080 |
1,161 |
1,074 |
1,150 |
+8.70% |
508,400 |
2024/2/13 |
1,100 |
1,105 |
1,058 |
1,058 |
-3.82% |
313,900 |
2024/2/9 |
1,108 |
1,139 |
1,079 |
1,100 |
-1.17% |
419,000 |
2024/2/8 |
1,151 |
1,171 |
1,111 |
1,113 |
-4.13% |
506,300 |
2024/2/7 |
1,171 |
1,185 |
1,118 |
1,161 |
-3.97% |
966,500 |
2024/2/6 |
1,269 |
1,269 |
1,187 |
1,209 |
-4.28% |
1,387,300 |
2024/2/5 |
1,110 |
1,295 |
1,110 |
1,263 |
+25.80% |
4,262,400 |
2024/2/2 |
1,004 |
1,004 |
1,004 |
1,004 |
+17.56% |
180,600 |
2024/2/1 |
847 |
854 |
816 |
854 |
+1.30% |
482,300 |
2024/1/31 |
852 |
852 |
834 |
843 |
-1.40% |
160,900 |
2024/1/30 |
872 |
872 |
844 |
855 |
-1.95% |
159,100 |
2024/1/29 |
870 |
872 |
858 |
872 |
+0.35% |
104,900 |
2024/1/26 |
871 |
880 |
864 |
869 |
-1.03% |
74,300 |
2024/1/25 |
871 |
881 |
864 |
878 |
+0.57% |
96,300 |
2024/1/24 |
871 |
888 |
871 |
873 |
+0.23% |
74,700 |
2024/1/23 |
893 |
895 |
871 |
871 |
-2.35% |
104,200 |
2024/1/22 |
884 |
893 |
871 |
892 |
+2.41% |
96,700 |
2024/1/19 |
846 |
874 |
843 |
871 |
+3.44% |
127,400 |
2024/1/18 |
835 |
850 |
830 |
842 |
+0.84% |
209,300 |
2024/1/17 |
858 |
858 |
835 |
835 |
-3.02% |
194,100 |
2024/1/16 |
875 |
886 |
860 |
861 |
-1.60% |
190,800 |
2024/1/15 |
880 |
890 |
868 |
875 |
-0.91% |
201,300 |
2024/1/12 |
900 |
907 |
878 |
883 |
-1.78% |
134,800 |
2024/1/11 |
907 |
912 |
888 |
899 |
-0.66% |
159,700 |
2024/1/10 |
913 |
914 |
903 |
905 |
-1.42% |
104,800 |
2024/1/9 |
910 |
936 |
910 |
918 |
+1.44% |
196,300 |
2024/1/5 |
917 |
918 |
904 |
905 |
-1.42% |
96,100 |
2024/1/4 |
906 |
922 |
888 |
918 |
+0.88% |
92,800 |
2023/12/29 |
918 |
919 |
900 |
910 |
+0.11% |
114,000 |
2023/12/28 |
867 |
915 |
861 |
909 |
+4.48% |
208,900 |
2023/12/27 |
837 |
874 |
837 |
870 |
+3.08% |
240,700 |
2023/12/26 |
850 |
862 |
843 |
844 |
-1.06% |
138,100 |
2023/12/25 |
833 |
870 |
833 |
853 |
+2.28% |
309,200 |
2023/12/22 |
836 |
845 |
826 |
834 |
-0.36% |
131,300 |
2023/12/21 |
853 |
853 |
833 |
837 |
-2.90% |
148,400 |
2023/12/20 |
859 |
883 |
859 |
862 |
+0.23% |
135,000 |
2023/12/19 |
857 |
865 |
849 |
860 |
-0.92% |
116,100 |
2023/12/18 |
884 |
890 |
856 |
868 |
-2.36% |
102,300 |
2023/12/15 |
847 |
893 |
847 |
889 |
+5.21% |
175,200 |
2023/12/14 |
865 |
880 |
843 |
845 |
-2.65% |
141,700 |
2023/12/13 |
865 |
877 |
864 |
868 |
-0.69% |
91,300 |
2023/12/12 |
890 |
890 |
866 |
874 |
-0.57% |
132,100 |
2023/12/11 |
893 |
896 |
870 |
879 |
-0.57% |
170,500 |
2023/12/8 |
898 |
900 |
880 |
884 |
-2.32% |
196,700 |
2023/12/7 |
931 |
931 |
900 |
905 |
-3.10% |
187,800 |
2023/12/6 |
941 |
951 |
934 |
934 |
-0.95% |
124,100 |
2023/12/5 |
965 |
965 |
940 |
943 |
-1.87% |
115,000 |
2023/12/4 |
949 |
967 |
948 |
961 |
+0.63% |
97,900 |
2023/12/1 |
979 |
980 |
955 |
955 |
-2.45% |
106,900 |
2023/11/30 |
977 |
988 |
971 |
979 |
+0.10% |
63,700 |
2023/11/29 |
998 |
998 |
977 |
978 |
-0.71% |
80,700 |
2023/11/28 |
1,008 |
1,008 |
984 |
985 |
-2.09% |
123,500 |
2023/11/27 |
1,026 |
1,040 |
1,006 |
1,006 |
-1.95% |
134,000 |
2023/11/24 |
1,005 |
1,035 |
1,005 |
1,026 |
+2.09% |
113,800 |
2023/11/22 |
1,005 |
1,017 |
995 |
1,005 |
+0.00% |
98,300 |
2023/11/21 |
1,002 |
1,018 |
993 |
1,005 |
+1.11% |
194,600 |
2023/11/20 |
965 |
1,011 |
962 |
994 |
+2.90% |
224,100 |
2023/11/17 |
969 |
970 |
954 |
966 |
+0.52% |
86,200 |
2023/11/16 |
973 |
977 |
947 |
961 |
-1.44% |
109,600 |
2023/11/15 |
980 |
988 |
966 |
975 |
+1.04% |
104,100 |
2023/11/14 |
968 |
981 |
956 |
965 |
+0.42% |
83,900 |
2023/11/13 |
980 |
980 |
957 |
961 |
-1.74% |
82,900 |
2023/11/10 |
965 |
978 |
953 |
978 |
+1.24% |
92,200 |
2023/11/9 |
963 |
970 |
952 |
966 |
+0.31% |
110,700 |
2023/11/8 |
988 |
990 |
951 |
963 |
-1.43% |
134,000 |
2023/11/7 |
987 |
989 |
956 |
977 |
-1.01% |
191,800 |
2023/11/6 |
929 |
993 |
921 |
987 |
+7.63% |
331,400 |
2023/11/2 |
929 |
930 |
907 |
917 |
-0.43% |
196,100 |
2023/11/1 |
930 |
934 |
910 |
921 |
+0.66% |
143,000 |
2023/10/31 |
917 |
919 |
891 |
915 |
-7.76% |
469,400 |
2023/10/30 |
990 |
1,014 |
979 |
992 |
+0.20% |
226,300 |
2023/10/27 |
987 |
991 |
964 |
990 |
+1.02% |
241,300 |
2023/10/26 |
1,018 |
1,019 |
974 |
980 |
-5.77% |
289,900 |
|