日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
947 |
952 |
929 |
938 |
-1.47% |
76,400 |
2024/4/18 |
951 |
957 |
948 |
952 |
+0.42% |
32,700 |
2024/4/17 |
957 |
959 |
943 |
948 |
-0.84% |
45,700 |
2024/4/16 |
995 |
995 |
948 |
956 |
-5.53% |
103,600 |
2024/4/15 |
1,006 |
1,023 |
992 |
1,012 |
+0.60% |
55,600 |
2024/4/12 |
993 |
1,014 |
985 |
1,006 |
+1.11% |
80,400 |
2024/4/11 |
979 |
995 |
970 |
995 |
+0.10% |
42,900 |
2024/4/10 |
972 |
1,002 |
972 |
994 |
+2.05% |
35,100 |
2024/4/9 |
976 |
979 |
968 |
974 |
-0.31% |
33,900 |
2024/4/8 |
970 |
977 |
954 |
977 |
+1.98% |
43,200 |
2024/4/5 |
946 |
962 |
943 |
958 |
+0.84% |
51,400 |
2024/4/4 |
969 |
975 |
947 |
950 |
-1.76% |
116,600 |
2024/4/3 |
986 |
1,004 |
955 |
967 |
-2.62% |
101,500 |
2024/4/2 |
1,025 |
1,025 |
983 |
993 |
-3.12% |
76,500 |
2024/4/1 |
1,065 |
1,065 |
1,025 |
1,025 |
-3.57% |
62,400 |
2024/3/29 |
1,033 |
1,064 |
1,029 |
1,063 |
+2.31% |
91,000 |
2024/3/28 |
1,034 |
1,049 |
1,024 |
1,039 |
-0.10% |
75,200 |
2024/3/27 |
1,028 |
1,054 |
1,025 |
1,040 |
+1.86% |
87,400 |
2024/3/26 |
1,052 |
1,053 |
1,017 |
1,021 |
-2.95% |
104,600 |
2024/3/25 |
1,014 |
1,063 |
1,014 |
1,052 |
+3.75% |
162,800 |
2024/3/22 |
986 |
1,023 |
986 |
1,014 |
+3.05% |
109,400 |
2024/3/21 |
980 |
987 |
966 |
984 |
+1.65% |
49,000 |
2024/3/19 |
959 |
980 |
955 |
968 |
+1.26% |
47,500 |
2024/3/18 |
958 |
961 |
944 |
956 |
-0.21% |
141,100 |
2024/3/15 |
932 |
972 |
919 |
958 |
+2.90% |
173,300 |
2024/3/14 |
929 |
934 |
911 |
931 |
+0.22% |
73,200 |
2024/3/13 |
936 |
960 |
918 |
929 |
-1.28% |
89,900 |
2024/3/12 |
953 |
953 |
926 |
941 |
-1.57% |
57,100 |
2024/3/11 |
983 |
986 |
947 |
956 |
-4.88% |
70,800 |
2024/3/8 |
965 |
1,006 |
964 |
1,005 |
+3.82% |
118,800 |
2024/3/7 |
972 |
986 |
961 |
968 |
-0.62% |
52,200 |
2024/3/6 |
960 |
985 |
956 |
974 |
+0.52% |
78,200 |
2024/3/5 |
930 |
969 |
925 |
969 |
+5.10% |
65,600 |
2024/3/4 |
948 |
948 |
922 |
922 |
-2.54% |
91,000 |
2024/3/1 |
958 |
958 |
940 |
946 |
-1.66% |
48,100 |
2024/2/29 |
951 |
975 |
947 |
962 |
+1.26% |
133,100 |
2024/2/28 |
943 |
971 |
943 |
950 |
-0.42% |
80,100 |
2024/2/27 |
962 |
970 |
948 |
954 |
-0.83% |
33,500 |
2024/2/26 |
989 |
989 |
959 |
962 |
-1.64% |
63,800 |
2024/2/22 |
960 |
983 |
960 |
978 |
+1.98% |
93,800 |
2024/2/21 |
972 |
974 |
950 |
959 |
-1.34% |
62,100 |
2024/2/20 |
978 |
985 |
966 |
972 |
-0.51% |
83,100 |
2024/2/19 |
973 |
979 |
961 |
977 |
+0.72% |
38,800 |
2024/2/16 |
939 |
970 |
931 |
970 |
+3.30% |
66,800 |
2024/2/15 |
966 |
975 |
930 |
939 |
-2.49% |
140,400 |
2024/2/14 |
961 |
968 |
947 |
963 |
-0.62% |
62,100 |
2024/2/13 |
927 |
972 |
916 |
969 |
+4.19% |
127,300 |
2024/2/9 |
942 |
963 |
919 |
930 |
-5.78% |
214,100 |
2024/2/8 |
996 |
1,014 |
987 |
987 |
+0.61% |
179,700 |
2024/2/7 |
983 |
992 |
971 |
981 |
-1.70% |
124,300 |
2024/2/6 |
970 |
1,009 |
963 |
998 |
+4.50% |
140,300 |
2024/2/5 |
966 |
966 |
947 |
955 |
+0.42% |
99,300 |
2024/2/2 |
962 |
964 |
940 |
951 |
-1.65% |
123,000 |
2024/2/1 |
969 |
973 |
961 |
967 |
-1.23% |
63,000 |
2024/1/31 |
987 |
997 |
974 |
979 |
-1.51% |
79,600 |
2024/1/30 |
995 |
1,003 |
977 |
994 |
-0.10% |
331,400 |
2024/1/29 |
981 |
1,006 |
973 |
995 |
+2.79% |
130,100 |
2024/1/26 |
992 |
992 |
958 |
968 |
-2.52% |
98,200 |
2024/1/25 |
977 |
999 |
971 |
993 |
+1.64% |
91,900 |
2024/1/24 |
981 |
995 |
970 |
977 |
-1.11% |
110,800 |
2024/1/23 |
980 |
1,008 |
965 |
988 |
+1.75% |
142,500 |
2024/1/22 |
923 |
974 |
923 |
971 |
+5.89% |
165,900 |
2024/1/19 |
907 |
917 |
898 |
917 |
+0.88% |
119,700 |
2024/1/18 |
902 |
920 |
902 |
909 |
+1.00% |
75,200 |
2024/1/17 |
898 |
919 |
898 |
900 |
+0.33% |
96,000 |
2024/1/16 |
906 |
906 |
897 |
897 |
-0.66% |
69,900 |
2024/1/15 |
905 |
912 |
898 |
903 |
-0.55% |
84,300 |
2024/1/12 |
997 |
997 |
906 |
908 |
-10.28% |
318,700 |
2024/1/11 |
1,020 |
1,042 |
1,011 |
1,012 |
-0.30% |
133,300 |
2024/1/10 |
1,001 |
1,022 |
1,001 |
1,015 |
+1.40% |
86,400 |
2024/1/9 |
985 |
1,003 |
969 |
1,001 |
+2.14% |
113,200 |
2024/1/5 |
947 |
982 |
947 |
980 |
+2.94% |
105,300 |
2024/1/4 |
908 |
957 |
906 |
952 |
+3.37% |
133,000 |
2023/12/29 |
914 |
921 |
902 |
921 |
+1.43% |
87,400 |
2023/12/28 |
904 |
910 |
901 |
908 |
+0.55% |
55,000 |
2023/12/27 |
907 |
911 |
901 |
903 |
-0.44% |
47,400 |
2023/12/26 |
907 |
913 |
901 |
907 |
+0.55% |
56,200 |
2023/12/25 |
903 |
905 |
899 |
902 |
-0.11% |
38,400 |
2023/12/22 |
897 |
905 |
897 |
903 |
+0.67% |
39,900 |
2023/12/21 |
916 |
919 |
894 |
897 |
-2.50% |
73,000 |
2023/12/20 |
920 |
935 |
915 |
920 |
+0.44% |
110,700 |
2023/12/19 |
920 |
923 |
901 |
916 |
-0.43% |
83,500 |
2023/12/18 |
895 |
921 |
895 |
920 |
+1.10% |
75,000 |
2023/12/15 |
899 |
910 |
894 |
910 |
+1.22% |
142,600 |
2023/12/14 |
900 |
905 |
896 |
899 |
-0.77% |
99,900 |
2023/12/13 |
900 |
911 |
900 |
906 |
+0.22% |
70,800 |
2023/12/12 |
900 |
908 |
900 |
904 |
-0.66% |
82,900 |
2023/12/11 |
896 |
910 |
893 |
910 |
+1.22% |
100,900 |
2023/12/8 |
878 |
900 |
874 |
899 |
+0.67% |
160,000 |
2023/12/7 |
886 |
902 |
886 |
893 |
-0.78% |
87,000 |
2023/12/6 |
895 |
905 |
893 |
900 |
+0.00% |
76,800 |
2023/12/5 |
900 |
906 |
896 |
900 |
+0.00% |
88,100 |
2023/12/4 |
885 |
903 |
880 |
900 |
+0.00% |
117,300 |
2023/12/1 |
926 |
930 |
892 |
900 |
+0.45% |
295,400 |
2023/11/30 |
886 |
904 |
886 |
896 |
+1.13% |
306,400 |
2023/11/29 |
885 |
901 |
885 |
886 |
+0.11% |
171,400 |
2023/11/28 |
868 |
891 |
868 |
885 |
+2.55% |
108,500 |
2023/11/27 |
869 |
869 |
855 |
863 |
+0.94% |
81,500 |
2023/11/24 |
836 |
857 |
832 |
855 |
+2.89% |
76,200 |
2023/11/22 |
796 |
837 |
796 |
831 |
+3.36% |
117,200 |
2023/11/21 |
809 |
813 |
800 |
804 |
+0.75% |
106,300 |
2023/11/20 |
819 |
832 |
798 |
798 |
-1.72% |
145,700 |
2023/11/17 |
813 |
820 |
808 |
812 |
-0.12% |
103,700 |
2023/11/16 |
773 |
821 |
768 |
813 |
+5.17% |
292,600 |
2023/11/15 |
775 |
788 |
766 |
773 |
+0.65% |
197,100 |
2023/11/14 |
784 |
792 |
767 |
768 |
-1.79% |
175,400 |
2023/11/13 |
835 |
835 |
774 |
782 |
-6.24% |
253,200 |
2023/11/10 |
810 |
837 |
805 |
834 |
-7.33% |
296,900 |
2023/11/9 |
890 |
905 |
884 |
900 |
+1.01% |
114,600 |
2023/11/8 |
890 |
899 |
884 |
891 |
+0.00% |
146,800 |
2023/11/7 |
889 |
901 |
885 |
891 |
+0.22% |
95,400 |
2023/11/6 |
907 |
907 |
889 |
889 |
-1.22% |
125,000 |
2023/11/2 |
900 |
908 |
890 |
900 |
+0.90% |
220,700 |
2023/11/1 |
880 |
897 |
875 |
892 |
+3.96% |
328,100 |
2023/10/31 |
833 |
868 |
833 |
858 |
+3.00% |
310,700 |
2023/10/30 |
830 |
843 |
827 |
833 |
-1.42% |
1,169,900 |
2023/10/27 |
822 |
846 |
820 |
845 |
+2.05% |
143,600 |
2023/10/26 |
833 |
834 |
808 |
828 |
-0.72% |
184,500 |
2023/10/25 |
825 |
850 |
823 |
834 |
+1.34% |
175,000 |
2023/10/24 |
805 |
825 |
796 |
823 |
+1.35% |
196,900 |
2023/10/23 |
812 |
819 |
808 |
812 |
+0.50% |
133,100 |
2023/10/20 |
805 |
810 |
797 |
808 |
+0.25% |
96,000 |
2023/10/19 |
794 |
807 |
794 |
806 |
-1.10% |
100,200 |
|