日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,010 |
1,012 |
981 |
991 |
-2.46% |
83,600 |
2024/4/18 |
989 |
1,020 |
989 |
1,016 |
+2.73% |
47,800 |
2024/4/17 |
1,012 |
1,015 |
978 |
989 |
-1.79% |
126,200 |
2024/4/16 |
1,034 |
1,035 |
1,001 |
1,007 |
-3.17% |
93,500 |
2024/4/15 |
1,034 |
1,043 |
1,026 |
1,040 |
-0.95% |
70,000 |
2024/4/12 |
1,065 |
1,079 |
1,050 |
1,050 |
-1.13% |
130,900 |
2024/4/11 |
1,041 |
1,063 |
1,040 |
1,062 |
+0.85% |
169,900 |
2024/4/10 |
1,050 |
1,054 |
1,040 |
1,053 |
+0.77% |
120,100 |
2024/4/9 |
1,032 |
1,048 |
1,027 |
1,045 |
+1.55% |
147,800 |
2024/4/8 |
1,029 |
1,038 |
1,026 |
1,029 |
+0.49% |
101,800 |
2024/4/5 |
1,017 |
1,024 |
1,009 |
1,024 |
+0.49% |
54,200 |
2024/4/4 |
1,015 |
1,029 |
1,012 |
1,019 |
+0.59% |
69,300 |
2024/4/3 |
1,009 |
1,017 |
1,000 |
1,013 |
+0.10% |
76,700 |
2024/4/2 |
1,020 |
1,026 |
1,009 |
1,012 |
-0.88% |
76,500 |
2024/4/1 |
1,039 |
1,039 |
1,013 |
1,021 |
-0.78% |
73,400 |
2024/3/29 |
1,011 |
1,038 |
1,010 |
1,029 |
+1.78% |
111,900 |
2024/3/28 |
1,006 |
1,022 |
1,006 |
1,011 |
-1.94% |
71,100 |
2024/3/27 |
1,020 |
1,033 |
1,020 |
1,031 |
+1.38% |
95,200 |
2024/3/26 |
1,005 |
1,017 |
996 |
1,017 |
+0.69% |
51,700 |
2024/3/25 |
1,007 |
1,022 |
1,003 |
1,010 |
+0.30% |
106,200 |
2024/3/22 |
1,013 |
1,014 |
1,000 |
1,007 |
-0.10% |
33,400 |
2024/3/21 |
1,014 |
1,016 |
1,006 |
1,008 |
+0.30% |
59,900 |
2024/3/19 |
995 |
1,005 |
992 |
1,005 |
+1.01% |
55,700 |
2024/3/18 |
999 |
1,005 |
994 |
995 |
+0.71% |
59,200 |
2024/3/15 |
995 |
995 |
981 |
988 |
-0.20% |
41,600 |
2024/3/14 |
981 |
993 |
979 |
990 |
+0.92% |
40,800 |
2024/3/13 |
1,000 |
1,000 |
978 |
981 |
-1.41% |
43,700 |
2024/3/12 |
974 |
995 |
968 |
995 |
+1.12% |
36,900 |
2024/3/11 |
1,005 |
1,005 |
971 |
984 |
-2.86% |
96,400 |
2024/3/8 |
984 |
1,016 |
984 |
1,013 |
+2.32% |
108,300 |
2024/3/7 |
1,003 |
1,010 |
985 |
990 |
-0.30% |
92,000 |
2024/3/6 |
969 |
998 |
966 |
993 |
+1.02% |
70,800 |
2024/3/5 |
979 |
983 |
965 |
983 |
+0.31% |
72,500 |
2024/3/4 |
990 |
997 |
975 |
980 |
-0.81% |
88,400 |
2024/3/1 |
994 |
995 |
985 |
988 |
-0.40% |
67,500 |
2024/2/29 |
1,005 |
1,005 |
985 |
992 |
-1.49% |
65,100 |
2024/2/28 |
1,025 |
1,025 |
1,007 |
1,007 |
-1.76% |
134,700 |
2024/2/27 |
1,010 |
1,025 |
1,003 |
1,025 |
+1.49% |
128,700 |
2024/2/26 |
986 |
1,013 |
985 |
1,010 |
+4.66% |
252,700 |
2024/2/22 |
958 |
965 |
949 |
965 |
+0.73% |
54,900 |
2024/2/21 |
963 |
963 |
951 |
958 |
-0.52% |
64,900 |
2024/2/20 |
974 |
977 |
963 |
963 |
-1.13% |
82,200 |
2024/2/19 |
941 |
974 |
940 |
974 |
+4.17% |
178,800 |
2024/2/16 |
915 |
935 |
915 |
935 |
+2.19% |
97,900 |
2024/2/15 |
920 |
925 |
909 |
915 |
-1.08% |
61,600 |
2024/2/14 |
935 |
935 |
917 |
925 |
-1.60% |
77,000 |
2024/2/13 |
943 |
962 |
935 |
940 |
+0.21% |
140,400 |
2024/2/9 |
929 |
940 |
912 |
938 |
+0.43% |
131,300 |
2024/2/8 |
950 |
959 |
929 |
934 |
-0.53% |
322,300 |
2024/2/7 |
936 |
940 |
930 |
939 |
+0.64% |
74,000 |
2024/2/6 |
941 |
941 |
928 |
933 |
-0.85% |
70,200 |
2024/2/5 |
925 |
950 |
924 |
941 |
+2.39% |
123,800 |
2024/2/2 |
925 |
927 |
918 |
919 |
-0.22% |
65,300 |
2024/2/1 |
919 |
923 |
912 |
921 |
+0.00% |
72,300 |
2024/1/31 |
913 |
921 |
908 |
921 |
+1.43% |
61,400 |
2024/1/30 |
919 |
919 |
908 |
908 |
-0.77% |
64,400 |
2024/1/29 |
898 |
916 |
898 |
915 |
+1.89% |
108,100 |
2024/1/26 |
896 |
906 |
894 |
898 |
+0.45% |
101,300 |
2024/1/25 |
890 |
897 |
887 |
894 |
+0.68% |
46,100 |
2024/1/24 |
890 |
894 |
884 |
888 |
-0.34% |
34,700 |
2024/1/23 |
897 |
899 |
886 |
891 |
-0.78% |
78,900 |
2024/1/22 |
885 |
898 |
884 |
898 |
+3.22% |
119,300 |
2024/1/19 |
875 |
876 |
868 |
870 |
+0.46% |
53,600 |
2024/1/18 |
857 |
871 |
857 |
866 |
+0.70% |
38,800 |
2024/1/17 |
862 |
874 |
860 |
860 |
-0.12% |
43,000 |
2024/1/16 |
872 |
875 |
861 |
861 |
-1.37% |
44,200 |
2024/1/15 |
875 |
879 |
872 |
873 |
-0.46% |
45,200 |
2024/1/12 |
888 |
890 |
877 |
877 |
-1.13% |
61,300 |
2024/1/11 |
895 |
899 |
887 |
887 |
-0.45% |
50,600 |
2024/1/10 |
889 |
898 |
889 |
891 |
+0.34% |
77,300 |
2024/1/9 |
875 |
888 |
875 |
888 |
+1.95% |
75,200 |
2024/1/5 |
879 |
882 |
871 |
871 |
-0.57% |
50,900 |
2024/1/4 |
874 |
876 |
862 |
876 |
+0.34% |
61,300 |
2023/12/29 |
865 |
873 |
861 |
873 |
+1.39% |
80,500 |
2023/12/28 |
837 |
863 |
836 |
861 |
+3.11% |
89,700 |
2023/12/27 |
823 |
836 |
820 |
835 |
+2.08% |
259,800 |
2023/12/26 |
816 |
827 |
814 |
818 |
+0.12% |
312,400 |
2023/12/25 |
829 |
829 |
816 |
817 |
-0.73% |
130,600 |
2023/12/22 |
831 |
833 |
820 |
823 |
-0.48% |
143,000 |
2023/12/21 |
831 |
836 |
823 |
827 |
-2.01% |
134,000 |
2023/12/20 |
855 |
860 |
844 |
844 |
-1.29% |
83,700 |
2023/12/19 |
842 |
855 |
838 |
855 |
+1.54% |
74,000 |
2023/12/18 |
840 |
842 |
829 |
842 |
-0.47% |
45,000 |
2023/12/15 |
832 |
847 |
832 |
846 |
+1.44% |
70,200 |
2023/12/14 |
843 |
849 |
831 |
834 |
-1.42% |
83,500 |
2023/12/13 |
841 |
850 |
840 |
846 |
+0.59% |
103,200 |
2023/12/12 |
851 |
858 |
839 |
841 |
-1.18% |
72,000 |
2023/12/11 |
864 |
865 |
849 |
851 |
+0.24% |
83,100 |
2023/12/8 |
864 |
868 |
848 |
849 |
-1.96% |
121,400 |
2023/12/7 |
883 |
883 |
863 |
866 |
-2.59% |
266,200 |
2023/12/6 |
871 |
892 |
871 |
889 |
+1.83% |
219,900 |
2023/12/5 |
884 |
885 |
873 |
873 |
-1.13% |
84,500 |
2023/12/4 |
891 |
891 |
873 |
883 |
-1.01% |
68,900 |
2023/12/1 |
899 |
904 |
891 |
892 |
+0.00% |
55,900 |
2023/11/30 |
893 |
898 |
890 |
892 |
-0.45% |
43,700 |
2023/11/29 |
899 |
904 |
896 |
896 |
-0.88% |
71,600 |
2023/11/28 |
916 |
916 |
902 |
904 |
-0.77% |
37,400 |
2023/11/27 |
918 |
920 |
908 |
911 |
-0.44% |
31,900 |
2023/11/24 |
919 |
924 |
915 |
915 |
-0.11% |
32,600 |
2023/11/22 |
910 |
922 |
910 |
916 |
+0.55% |
50,800 |
2023/11/21 |
909 |
916 |
905 |
911 |
+0.11% |
94,800 |
2023/11/20 |
912 |
925 |
910 |
910 |
-0.76% |
40,600 |
2023/11/17 |
903 |
917 |
903 |
917 |
+1.44% |
35,200 |
2023/11/16 |
910 |
914 |
901 |
904 |
-1.09% |
28,000 |
2023/11/15 |
920 |
922 |
914 |
914 |
+0.11% |
25,500 |
2023/11/14 |
928 |
931 |
912 |
913 |
-1.40% |
55,000 |
2023/11/13 |
937 |
941 |
925 |
926 |
-0.86% |
80,000 |
2023/11/10 |
933 |
944 |
923 |
934 |
-0.43% |
95,600 |
2023/11/9 |
901 |
939 |
901 |
938 |
+2.96% |
296,200 |
2023/11/8 |
929 |
929 |
907 |
911 |
-0.44% |
84,500 |
2023/11/7 |
927 |
927 |
915 |
915 |
-1.61% |
34,000 |
2023/11/6 |
908 |
930 |
908 |
930 |
+3.45% |
79,600 |
2023/11/2 |
899 |
906 |
893 |
899 |
-0.33% |
39,900 |
2023/11/1 |
895 |
904 |
890 |
902 |
+1.92% |
52,200 |
2023/10/31 |
889 |
889 |
868 |
885 |
+0.45% |
235,800 |
2023/10/30 |
904 |
904 |
881 |
881 |
-2.44% |
57,000 |
2023/10/27 |
886 |
905 |
886 |
903 |
+2.03% |
47,400 |
2023/10/26 |
900 |
904 |
885 |
885 |
-1.56% |
47,300 |
2023/10/25 |
915 |
915 |
899 |
899 |
-0.99% |
63,000 |
2023/10/24 |
903 |
911 |
882 |
908 |
+0.33% |
90,600 |
2023/10/23 |
915 |
919 |
905 |
905 |
-1.95% |
57,600 |
2023/10/20 |
921 |
927 |
912 |
923 |
+0.22% |
46,700 |
2023/10/19 |
920 |
925 |
918 |
921 |
-0.65% |
27,900 |
|