日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
990 |
990 |
955 |
958 |
-3.62% |
10,900 |
2024/4/25 |
985 |
997 |
972 |
994 |
-0.20% |
10,300 |
2024/4/24 |
974 |
1,010 |
974 |
996 |
+0.71% |
8,300 |
2024/4/23 |
970 |
989 |
962 |
989 |
+1.44% |
7,500 |
2024/4/22 |
961 |
975 |
941 |
975 |
+2.52% |
6,300 |
2024/4/19 |
948 |
963 |
921 |
951 |
+0.32% |
9,900 |
2024/4/18 |
964 |
970 |
940 |
948 |
-1.86% |
6,100 |
2024/4/17 |
981 |
981 |
935 |
966 |
-1.43% |
10,600 |
2024/4/16 |
985 |
1,029 |
971 |
980 |
-0.71% |
11,100 |
2024/4/15 |
970 |
987 |
960 |
987 |
+1.54% |
4,400 |
2024/4/12 |
1,000 |
1,000 |
972 |
972 |
-2.41% |
4,800 |
2024/4/11 |
995 |
1,002 |
983 |
996 |
-1.19% |
7,200 |
2024/4/10 |
971 |
1,061 |
971 |
1,008 |
+2.75% |
28,400 |
2024/4/9 |
939 |
981 |
935 |
981 |
+4.58% |
17,100 |
2024/4/8 |
992 |
1,012 |
910 |
938 |
-8.04% |
29,300 |
2024/4/5 |
1,033 |
1,039 |
979 |
1,020 |
-1.92% |
15,100 |
2024/4/4 |
990 |
1,050 |
990 |
1,040 |
+5.16% |
11,800 |
2024/4/3 |
1,012 |
1,012 |
986 |
989 |
-2.27% |
10,800 |
2024/4/2 |
1,025 |
1,040 |
994 |
1,012 |
-1.84% |
14,100 |
2024/4/1 |
1,139 |
1,139 |
1,017 |
1,031 |
-5.33% |
8,400 |
2024/3/29 |
1,040 |
1,125 |
1,040 |
1,089 |
+4.41% |
10,400 |
2024/3/28 |
1,076 |
1,080 |
1,030 |
1,043 |
-4.66% |
8,500 |
2024/3/27 |
1,136 |
1,145 |
1,080 |
1,094 |
-4.12% |
16,100 |
2024/3/26 |
1,180 |
1,218 |
1,136 |
1,141 |
-3.31% |
26,300 |
2024/3/25 |
1,110 |
1,272 |
1,105 |
1,180 |
+9.97% |
118,900 |
2024/3/22 |
1,059 |
1,074 |
1,028 |
1,073 |
+0.66% |
4,300 |
2024/3/21 |
1,093 |
1,111 |
1,035 |
1,066 |
-4.05% |
14,500 |
2024/3/19 |
1,108 |
1,149 |
1,088 |
1,111 |
+1.74% |
17,800 |
2024/3/18 |
1,049 |
1,098 |
1,047 |
1,092 |
+4.00% |
11,900 |
2024/3/15 |
1,050 |
1,054 |
1,030 |
1,050 |
-0.94% |
6,700 |
2024/3/14 |
1,078 |
1,094 |
1,002 |
1,060 |
-1.67% |
9,000 |
2024/3/13 |
1,094 |
1,107 |
1,044 |
1,078 |
-1.37% |
15,700 |
2024/3/12 |
1,036 |
1,093 |
1,022 |
1,093 |
+4.19% |
5,300 |
2024/3/11 |
1,070 |
1,092 |
1,016 |
1,049 |
-4.03% |
17,100 |
2024/3/8 |
1,100 |
1,151 |
1,093 |
1,093 |
-0.36% |
19,300 |
2024/3/7 |
1,124 |
1,146 |
1,074 |
1,097 |
-2.40% |
18,600 |
2024/3/6 |
1,126 |
1,176 |
1,108 |
1,124 |
-1.58% |
44,400 |
2024/3/5 |
1,150 |
1,160 |
1,101 |
1,142 |
+0.00% |
15,900 |
2024/3/4 |
1,136 |
1,148 |
1,117 |
1,142 |
+0.35% |
10,900 |
2024/3/1 |
1,206 |
1,237 |
1,137 |
1,138 |
-7.70% |
29,600 |
2024/2/29 |
1,245 |
1,265 |
1,223 |
1,233 |
-1.36% |
17,200 |
2024/2/28 |
1,201 |
1,250 |
1,163 |
1,250 |
+4.60% |
27,800 |
2024/2/27 |
1,233 |
1,256 |
1,185 |
1,195 |
-2.85% |
14,500 |
2024/2/26 |
1,205 |
1,250 |
1,185 |
1,230 |
+2.16% |
30,200 |
2024/2/22 |
1,280 |
1,280 |
1,189 |
1,204 |
-3.99% |
41,400 |
2024/2/21 |
1,224 |
1,255 |
1,186 |
1,254 |
+1.70% |
36,100 |
2024/2/20 |
1,260 |
1,358 |
1,205 |
1,233 |
-1.36% |
153,000 |
2024/2/19 |
1,050 |
1,320 |
1,031 |
1,250 |
+22.55% |
271,900 |
2024/2/16 |
1,009 |
1,048 |
965 |
1,020 |
+1.90% |
60,400 |
2024/2/15 |
996 |
1,026 |
965 |
1,001 |
+2.67% |
42,700 |
2024/2/14 |
1,038 |
1,059 |
955 |
975 |
-15.80% |
100,600 |
2024/2/13 |
1,147 |
1,160 |
1,102 |
1,158 |
+3.12% |
72,300 |
2024/2/9 |
1,023 |
1,176 |
1,023 |
1,123 |
+11.63% |
213,400 |
2024/2/8 |
1,000 |
1,038 |
970 |
1,006 |
+1.82% |
52,700 |
2024/2/7 |
1,010 |
1,010 |
965 |
988 |
-2.18% |
13,300 |
2024/2/6 |
1,000 |
1,017 |
975 |
1,010 |
+0.00% |
23,500 |
2024/2/5 |
972 |
1,011 |
953 |
1,010 |
+5.21% |
47,800 |
2024/2/2 |
946 |
970 |
943 |
960 |
+1.69% |
22,600 |
2024/2/1 |
960 |
960 |
938 |
944 |
-1.05% |
18,200 |
2024/1/31 |
1,007 |
1,007 |
950 |
954 |
-5.45% |
22,700 |
2024/1/30 |
969 |
1,009 |
925 |
1,009 |
+4.13% |
51,100 |
2024/1/29 |
961 |
969 |
940 |
969 |
+0.94% |
12,000 |
2024/1/26 |
983 |
986 |
957 |
960 |
-3.32% |
30,400 |
2024/1/25 |
1,010 |
1,011 |
972 |
993 |
-1.68% |
42,000 |
2024/1/24 |
959 |
1,029 |
932 |
1,010 |
+5.65% |
163,800 |
2024/1/23 |
935 |
956 |
920 |
956 |
+3.91% |
46,000 |
2024/1/22 |
903 |
940 |
900 |
920 |
+2.00% |
17,600 |
2024/1/19 |
905 |
919 |
896 |
902 |
+0.11% |
26,500 |
2024/1/18 |
930 |
930 |
890 |
901 |
-0.11% |
31,400 |
2024/1/17 |
917 |
917 |
889 |
902 |
-1.64% |
36,500 |
2024/1/16 |
924 |
928 |
917 |
917 |
-0.76% |
17,600 |
2024/1/15 |
929 |
931 |
920 |
924 |
+0.43% |
14,900 |
2024/1/12 |
942 |
942 |
920 |
920 |
-3.77% |
27,300 |
2024/1/11 |
933 |
956 |
924 |
956 |
+2.91% |
22,600 |
2024/1/10 |
958 |
958 |
925 |
929 |
-3.23% |
41,400 |
2024/1/9 |
965 |
970 |
922 |
960 |
-0.10% |
53,200 |
2024/1/5 |
1,005 |
1,014 |
961 |
961 |
-6.43% |
94,800 |
2024/1/4 |
1,032 |
1,034 |
998 |
1,027 |
-0.58% |
105,100 |
2023/12/29 |
912 |
1,049 |
902 |
1,033 |
+13.52% |
449,000 |
2023/12/28 |
940 |
986 |
902 |
910 |
-0.55% |
122,800 |
2023/12/27 |
910 |
931 |
883 |
915 |
-1.08% |
180,700 |
2023/12/26 |
900 |
979 |
892 |
925 |
+1.09% |
188,000 |
2023/12/25 |
1,014 |
1,030 |
911 |
915 |
-11.17% |
199,200 |
2023/12/22 |
1,070 |
1,098 |
1,000 |
1,030 |
-6.53% |
210,300 |
2023/12/21 |
1,230 |
1,234 |
1,102 |
1,102 |
-12.54% |
259,000 |
2023/12/20 |
1,540 |
1,540 |
1,200 |
1,260 |
--- |
1,088,300 |
|