日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
482 |
482 |
454 |
454 |
-7.35% |
1,334,700 |
2024/4/24 |
475 |
497 |
470 |
490 |
+3.38% |
737,500 |
2024/4/23 |
492 |
498 |
473 |
474 |
-0.42% |
832,900 |
2024/4/22 |
501 |
503 |
453 |
476 |
-7.57% |
2,039,200 |
2024/4/19 |
524 |
538 |
503 |
515 |
-1.53% |
617,700 |
2024/4/18 |
506 |
534 |
503 |
523 |
+2.95% |
528,900 |
2024/4/17 |
526 |
531 |
502 |
508 |
-4.15% |
934,500 |
2024/4/16 |
534 |
535 |
520 |
530 |
-2.57% |
505,200 |
2024/4/15 |
530 |
548 |
520 |
544 |
+1.68% |
773,600 |
2024/4/12 |
593 |
598 |
530 |
535 |
-8.23% |
1,760,400 |
2024/4/11 |
578 |
589 |
564 |
583 |
+0.00% |
761,600 |
2024/4/10 |
616 |
616 |
581 |
583 |
-4.74% |
1,051,600 |
2024/4/9 |
665 |
666 |
603 |
612 |
-5.56% |
1,942,500 |
2024/4/8 |
600 |
660 |
600 |
648 |
+8.54% |
3,059,000 |
2024/4/5 |
558 |
608 |
550 |
597 |
+6.42% |
1,828,400 |
2024/4/4 |
576 |
600 |
555 |
561 |
+4.28% |
2,609,900 |
2024/4/3 |
523 |
558 |
516 |
538 |
+1.32% |
1,919,500 |
2024/4/2 |
576 |
586 |
524 |
531 |
-9.23% |
3,541,100 |
2024/4/1 |
627 |
630 |
585 |
585 |
-14.60% |
1,737,600 |
2024/3/29 |
677 |
729 |
672 |
685 |
-9.51% |
4,431,500 |
2024/3/28 |
757 |
757 |
757 |
757 |
-16.54% |
132,600 |
2024/3/27 |
915 |
916 |
901 |
907 |
-0.11% |
242,900 |
2024/3/26 |
900 |
908 |
887 |
908 |
-0.11% |
457,900 |
2024/3/25 |
924 |
935 |
906 |
909 |
-2.05% |
451,400 |
2024/3/22 |
909 |
951 |
903 |
928 |
+1.87% |
852,000 |
2024/3/21 |
881 |
927 |
881 |
911 |
+4.00% |
1,015,200 |
2024/3/19 |
898 |
904 |
868 |
876 |
-2.23% |
740,100 |
2024/3/18 |
898 |
903 |
884 |
896 |
+0.00% |
472,000 |
2024/3/15 |
886 |
913 |
878 |
896 |
+0.34% |
710,400 |
2024/3/14 |
866 |
907 |
851 |
893 |
+2.64% |
932,000 |
2024/3/13 |
905 |
915 |
849 |
870 |
-2.68% |
1,036,000 |
2024/3/12 |
879 |
903 |
837 |
894 |
+0.00% |
1,437,000 |
2024/3/11 |
907 |
912 |
882 |
894 |
-4.59% |
1,011,700 |
2024/3/8 |
988 |
1,000 |
933 |
937 |
-7.68% |
1,604,900 |
2024/3/7 |
1,055 |
1,069 |
1,005 |
1,015 |
-6.45% |
1,220,300 |
2024/3/6 |
1,060 |
1,113 |
1,050 |
1,085 |
+0.28% |
403,900 |
2024/3/5 |
1,106 |
1,107 |
1,066 |
1,082 |
-3.05% |
540,700 |
2024/3/4 |
1,153 |
1,175 |
1,114 |
1,116 |
-3.29% |
573,000 |
2024/3/1 |
1,170 |
1,182 |
1,147 |
1,154 |
-1.37% |
465,400 |
2024/2/29 |
1,201 |
1,209 |
1,141 |
1,170 |
-4.10% |
1,015,600 |
2024/2/28 |
1,306 |
1,327 |
1,220 |
1,220 |
-2.09% |
1,008,400 |
2024/2/27 |
1,230 |
1,262 |
1,210 |
1,246 |
-0.80% |
625,200 |
2024/2/26 |
1,248 |
1,287 |
1,242 |
1,256 |
+0.88% |
623,600 |
2024/2/22 |
1,344 |
1,349 |
1,237 |
1,245 |
-7.50% |
1,049,200 |
2024/2/21 |
1,383 |
1,390 |
1,345 |
1,346 |
-4.74% |
312,700 |
2024/2/20 |
1,419 |
1,465 |
1,398 |
1,413 |
-0.42% |
461,400 |
2024/2/19 |
1,386 |
1,433 |
1,357 |
1,419 |
+2.53% |
521,100 |
2024/2/16 |
1,372 |
1,388 |
1,337 |
1,384 |
+1.76% |
699,600 |
2024/2/15 |
1,530 |
1,540 |
1,356 |
1,360 |
-6.14% |
1,450,500 |
2024/2/14 |
1,494 |
1,565 |
1,425 |
1,449 |
-3.01% |
2,556,300 |
2024/2/13 |
1,449 |
1,494 |
1,389 |
1,494 |
+25.13% |
3,154,800 |
2024/2/9 |
1,201 |
1,222 |
1,175 |
1,194 |
+1.70% |
878,500 |
2024/2/8 |
1,168 |
1,213 |
1,161 |
1,174 |
+1.38% |
545,300 |
2024/2/7 |
1,168 |
1,180 |
1,133 |
1,158 |
-2.03% |
454,700 |
2024/2/6 |
1,100 |
1,198 |
1,081 |
1,182 |
+6.20% |
830,700 |
2024/2/5 |
1,091 |
1,122 |
1,081 |
1,113 |
+0.54% |
261,600 |
2024/2/2 |
1,065 |
1,122 |
1,065 |
1,107 |
+4.04% |
412,900 |
2024/2/1 |
1,100 |
1,120 |
1,063 |
1,064 |
-5.84% |
435,300 |
2024/1/31 |
1,059 |
1,130 |
1,038 |
1,130 |
+7.41% |
496,000 |
2024/1/30 |
1,063 |
1,068 |
1,040 |
1,052 |
-0.47% |
266,400 |
2024/1/29 |
1,073 |
1,077 |
1,054 |
1,057 |
-2.58% |
351,300 |
2024/1/26 |
1,103 |
1,114 |
1,085 |
1,085 |
-2.16% |
169,700 |
2024/1/25 |
1,124 |
1,124 |
1,083 |
1,109 |
-1.86% |
395,900 |
2024/1/24 |
1,110 |
1,136 |
1,098 |
1,130 |
+1.16% |
335,700 |
2024/1/23 |
1,122 |
1,135 |
1,090 |
1,117 |
+2.10% |
491,800 |
2024/1/22 |
1,049 |
1,104 |
1,035 |
1,094 |
+4.29% |
387,800 |
2024/1/19 |
1,046 |
1,061 |
1,031 |
1,049 |
+1.55% |
258,300 |
2024/1/18 |
1,057 |
1,074 |
1,032 |
1,033 |
-2.27% |
273,700 |
2024/1/17 |
1,072 |
1,080 |
1,057 |
1,057 |
-1.95% |
241,700 |
2024/1/16 |
1,097 |
1,103 |
1,062 |
1,078 |
-1.10% |
410,500 |
2024/1/15 |
1,100 |
1,110 |
1,066 |
1,090 |
+0.55% |
439,000 |
2024/1/12 |
1,086 |
1,098 |
1,047 |
1,084 |
-0.18% |
421,800 |
2024/1/11 |
1,083 |
1,088 |
1,067 |
1,086 |
-0.46% |
315,100 |
2024/1/10 |
1,083 |
1,100 |
1,075 |
1,091 |
+0.65% |
249,600 |
2024/1/9 |
1,035 |
1,084 |
1,031 |
1,084 |
+5.96% |
503,600 |
2024/1/5 |
1,036 |
1,046 |
1,015 |
1,023 |
-3.03% |
444,900 |
2024/1/4 |
1,006 |
1,068 |
998 |
1,055 |
+1.93% |
460,000 |
2023/12/29 |
1,005 |
1,035 |
1,002 |
1,035 |
+2.27% |
259,800 |
2023/12/28 |
1,030 |
1,030 |
1,005 |
1,012 |
-1.75% |
152,200 |
2023/12/27 |
996 |
1,030 |
996 |
1,030 |
+4.15% |
264,600 |
2023/12/26 |
988 |
1,013 |
987 |
989 |
-0.80% |
163,500 |
2023/12/25 |
998 |
1,006 |
991 |
997 |
+0.71% |
183,300 |
2023/12/22 |
1,000 |
1,011 |
988 |
990 |
-0.90% |
208,100 |
2023/12/21 |
1,004 |
1,010 |
993 |
999 |
-2.15% |
194,100 |
2023/12/20 |
1,030 |
1,059 |
1,016 |
1,021 |
+0.00% |
303,200 |
2023/12/19 |
978 |
1,024 |
978 |
1,021 |
+2.82% |
245,800 |
2023/12/18 |
1,000 |
1,007 |
970 |
993 |
-1.49% |
302,100 |
2023/12/15 |
1,004 |
1,015 |
993 |
1,008 |
+0.30% |
143,900 |
2023/12/14 |
1,039 |
1,049 |
998 |
1,005 |
-1.47% |
247,000 |
2023/12/13 |
1,005 |
1,020 |
995 |
1,020 |
+1.49% |
176,900 |
2023/12/12 |
1,040 |
1,047 |
997 |
1,005 |
-2.71% |
273,700 |
2023/12/11 |
1,016 |
1,040 |
1,016 |
1,033 |
+1.27% |
202,800 |
2023/12/8 |
1,047 |
1,070 |
1,018 |
1,020 |
-4.40% |
395,500 |
2023/12/7 |
1,110 |
1,121 |
1,065 |
1,067 |
-3.87% |
338,800 |
2023/12/6 |
1,095 |
1,111 |
1,085 |
1,110 |
+2.40% |
265,000 |
2023/12/5 |
1,113 |
1,124 |
1,083 |
1,084 |
-2.78% |
233,600 |
2023/12/4 |
1,105 |
1,129 |
1,075 |
1,115 |
+6.70% |
776,400 |
2023/12/1 |
1,060 |
1,075 |
1,039 |
1,045 |
-1.42% |
245,800 |
2023/11/30 |
1,088 |
1,103 |
1,050 |
1,060 |
-2.21% |
347,800 |
2023/11/29 |
1,094 |
1,119 |
1,082 |
1,084 |
+0.56% |
405,300 |
2023/11/28 |
1,112 |
1,117 |
1,072 |
1,078 |
-0.83% |
256,400 |
2023/11/27 |
1,120 |
1,129 |
1,072 |
1,087 |
-3.03% |
300,300 |
2023/11/24 |
1,124 |
1,153 |
1,117 |
1,121 |
+0.09% |
251,500 |
2023/11/22 |
1,138 |
1,159 |
1,116 |
1,120 |
-1.67% |
353,900 |
2023/11/21 |
1,131 |
1,179 |
1,127 |
1,139 |
+1.15% |
450,900 |
2023/11/20 |
1,110 |
1,152 |
1,110 |
1,126 |
+0.81% |
374,700 |
2023/11/17 |
1,100 |
1,125 |
1,074 |
1,117 |
+0.45% |
448,900 |
2023/11/16 |
1,093 |
1,118 |
1,076 |
1,112 |
+0.63% |
425,000 |
2023/11/15 |
1,153 |
1,174 |
1,096 |
1,105 |
-0.36% |
966,300 |
2023/11/14 |
1,111 |
1,140 |
1,086 |
1,109 |
-1.16% |
582,000 |
2023/11/13 |
1,127 |
1,158 |
1,064 |
1,122 |
+7.68% |
1,915,000 |
2023/11/10 |
1,000 |
1,050 |
985 |
1,042 |
+4.62% |
686,900 |
2023/11/9 |
990 |
1,000 |
962 |
996 |
-0.20% |
497,900 |
2023/11/8 |
1,015 |
1,029 |
993 |
998 |
-1.09% |
321,200 |
2023/11/7 |
1,020 |
1,020 |
998 |
1,009 |
-2.79% |
309,900 |
2023/11/6 |
1,015 |
1,041 |
1,008 |
1,038 |
+4.43% |
493,300 |
2023/11/2 |
945 |
996 |
943 |
994 |
+6.42% |
453,700 |
2023/11/1 |
954 |
955 |
925 |
934 |
-0.95% |
292,500 |
2023/10/31 |
930 |
947 |
919 |
943 |
+0.64% |
266,500 |
2023/10/30 |
906 |
970 |
902 |
937 |
+4.11% |
669,200 |
2023/10/27 |
860 |
906 |
858 |
900 |
+4.65% |
650,500 |
2023/10/26 |
860 |
877 |
852 |
860 |
-2.49% |
524,500 |
2023/10/25 |
906 |
906 |
872 |
882 |
-2.65% |
358,000 |
|