日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
931 |
931 |
924 |
927 |
-1.17% |
51,100 |
2024/4/24 |
936 |
940 |
930 |
938 |
+0.64% |
54,800 |
2024/4/23 |
933 |
933 |
925 |
932 |
+0.65% |
28,500 |
2024/4/22 |
919 |
932 |
914 |
926 |
+2.43% |
89,100 |
2024/4/19 |
920 |
920 |
894 |
904 |
-1.74% |
127,100 |
2024/4/18 |
905 |
923 |
905 |
920 |
+1.66% |
47,300 |
2024/4/17 |
920 |
921 |
904 |
905 |
-1.31% |
93,700 |
2024/4/16 |
933 |
934 |
917 |
917 |
-2.24% |
100,500 |
2024/4/15 |
942 |
945 |
935 |
938 |
-0.85% |
62,400 |
2024/4/12 |
948 |
950 |
944 |
946 |
+0.32% |
47,300 |
2024/4/11 |
945 |
947 |
938 |
943 |
-0.63% |
49,000 |
2024/4/10 |
957 |
958 |
948 |
949 |
-1.04% |
53,400 |
2024/4/9 |
959 |
959 |
952 |
959 |
+0.31% |
33,000 |
2024/4/8 |
956 |
957 |
951 |
956 |
+0.53% |
36,900 |
2024/4/5 |
940 |
953 |
940 |
951 |
+0.21% |
61,900 |
2024/4/4 |
957 |
957 |
943 |
949 |
-0.73% |
77,900 |
2024/4/3 |
945 |
961 |
945 |
956 |
+0.63% |
80,200 |
2024/4/2 |
975 |
975 |
945 |
950 |
-2.36% |
128,400 |
2024/4/1 |
986 |
991 |
972 |
973 |
-1.32% |
173,100 |
2024/3/29 |
982 |
1,002 |
981 |
986 |
+1.96% |
124,700 |
2024/3/28 |
979 |
982 |
967 |
967 |
-1.83% |
209,800 |
2024/3/27 |
990 |
995 |
985 |
985 |
-0.91% |
257,300 |
2024/3/26 |
991 |
996 |
984 |
994 |
+0.20% |
140,800 |
2024/3/25 |
998 |
999 |
990 |
992 |
-0.60% |
144,600 |
2024/3/22 |
1,000 |
1,000 |
992 |
998 |
+0.30% |
90,900 |
2024/3/21 |
1,008 |
1,008 |
992 |
995 |
-1.00% |
222,400 |
2024/3/19 |
1,000 |
1,005 |
998 |
1,005 |
+0.50% |
54,500 |
2024/3/18 |
1,005 |
1,005 |
999 |
1,000 |
-0.40% |
62,700 |
2024/3/15 |
1,000 |
1,004 |
998 |
1,004 |
+0.00% |
61,300 |
2024/3/14 |
994 |
1,005 |
992 |
1,004 |
+1.21% |
90,600 |
2024/3/13 |
997 |
1,001 |
988 |
992 |
-0.50% |
92,000 |
2024/3/12 |
983 |
997 |
980 |
997 |
+1.84% |
112,200 |
2024/3/11 |
994 |
996 |
974 |
979 |
-1.71% |
124,000 |
2024/3/8 |
991 |
1,002 |
986 |
996 |
+0.10% |
132,100 |
2024/3/7 |
998 |
999 |
989 |
995 |
+0.10% |
94,000 |
2024/3/6 |
992 |
1,000 |
988 |
994 |
+0.20% |
103,700 |
2024/3/5 |
991 |
996 |
978 |
992 |
-0.10% |
97,200 |
2024/3/4 |
995 |
1,002 |
988 |
993 |
+0.00% |
105,900 |
2024/3/1 |
1,000 |
1,002 |
992 |
993 |
-0.70% |
84,300 |
2024/2/29 |
1,006 |
1,008 |
996 |
1,000 |
-1.09% |
134,800 |
2024/2/28 |
1,006 |
1,015 |
1,006 |
1,011 |
+0.00% |
43,900 |
2024/2/27 |
1,026 |
1,026 |
1,007 |
1,011 |
-0.79% |
64,000 |
2024/2/26 |
1,022 |
1,027 |
1,019 |
1,019 |
-0.20% |
53,100 |
2024/2/22 |
1,030 |
1,030 |
1,017 |
1,021 |
-0.87% |
60,000 |
2024/2/21 |
1,034 |
1,034 |
1,024 |
1,030 |
-0.39% |
44,900 |
2024/2/20 |
1,038 |
1,046 |
1,029 |
1,034 |
+0.10% |
75,200 |
2024/2/19 |
1,017 |
1,033 |
1,017 |
1,033 |
+1.57% |
90,700 |
2024/2/16 |
998 |
1,021 |
996 |
1,017 |
+2.83% |
120,800 |
2024/2/15 |
1,008 |
1,012 |
988 |
989 |
-2.27% |
166,900 |
2024/2/14 |
1,010 |
1,033 |
1,006 |
1,012 |
+0.20% |
87,300 |
2024/2/13 |
1,047 |
1,058 |
995 |
1,010 |
-0.79% |
206,900 |
2024/2/9 |
1,010 |
1,018 |
1,002 |
1,018 |
+0.30% |
81,600 |
2024/2/8 |
1,013 |
1,020 |
1,004 |
1,015 |
+0.20% |
85,400 |
2024/2/7 |
1,027 |
1,028 |
1,011 |
1,013 |
-0.98% |
72,300 |
2024/2/6 |
1,025 |
1,027 |
1,018 |
1,023 |
+0.00% |
57,700 |
2024/2/5 |
1,023 |
1,028 |
1,018 |
1,023 |
+0.20% |
41,300 |
2024/2/2 |
1,015 |
1,022 |
1,009 |
1,021 |
+0.99% |
55,800 |
2024/2/1 |
1,021 |
1,021 |
1,011 |
1,011 |
-1.56% |
72,800 |
2024/1/31 |
1,028 |
1,029 |
1,018 |
1,027 |
+0.00% |
56,600 |
2024/1/30 |
1,035 |
1,042 |
1,027 |
1,027 |
-0.96% |
66,500 |
2024/1/29 |
1,041 |
1,041 |
1,031 |
1,037 |
+0.48% |
50,600 |
2024/1/26 |
1,035 |
1,040 |
1,031 |
1,032 |
-0.86% |
62,400 |
2024/1/25 |
1,030 |
1,043 |
1,029 |
1,041 |
+0.68% |
100,000 |
2024/1/24 |
1,048 |
1,048 |
1,030 |
1,034 |
-1.34% |
105,700 |
2024/1/23 |
1,054 |
1,062 |
1,048 |
1,048 |
-0.38% |
85,600 |
2024/1/22 |
1,046 |
1,057 |
1,041 |
1,052 |
+0.77% |
65,200 |
2024/1/19 |
1,059 |
1,061 |
1,042 |
1,044 |
-0.95% |
55,900 |
2024/1/18 |
1,059 |
1,059 |
1,048 |
1,054 |
-0.47% |
42,700 |
2024/1/17 |
1,044 |
1,070 |
1,044 |
1,059 |
+1.44% |
78,600 |
2024/1/16 |
1,056 |
1,061 |
1,041 |
1,044 |
-1.04% |
53,500 |
2024/1/15 |
1,043 |
1,056 |
1,043 |
1,055 |
+1.44% |
69,400 |
2024/1/12 |
1,040 |
1,050 |
1,035 |
1,040 |
+0.19% |
69,200 |
2024/1/11 |
1,048 |
1,050 |
1,036 |
1,038 |
-0.67% |
61,000 |
2024/1/10 |
1,058 |
1,059 |
1,045 |
1,045 |
-0.95% |
62,700 |
2024/1/9 |
1,049 |
1,062 |
1,049 |
1,055 |
+0.76% |
99,200 |
2024/1/5 |
1,049 |
1,054 |
1,043 |
1,047 |
+0.38% |
48,200 |
2024/1/4 |
1,039 |
1,045 |
1,024 |
1,043 |
+0.77% |
65,700 |
2023/12/29 |
1,028 |
1,038 |
1,026 |
1,035 |
+0.19% |
54,300 |
2023/12/28 |
1,022 |
1,033 |
1,022 |
1,033 |
+0.29% |
36,800 |
2023/12/27 |
1,015 |
1,030 |
1,015 |
1,030 |
+1.48% |
62,000 |
2023/12/26 |
1,021 |
1,027 |
1,013 |
1,015 |
-0.98% |
47,400 |
2023/12/25 |
1,023 |
1,029 |
1,016 |
1,025 |
+0.49% |
65,100 |
2023/12/22 |
1,014 |
1,025 |
1,006 |
1,020 |
+0.79% |
75,300 |
2023/12/21 |
1,025 |
1,025 |
1,011 |
1,012 |
-1.17% |
55,500 |
2023/12/20 |
1,009 |
1,026 |
1,009 |
1,024 |
+0.99% |
53,300 |
2023/12/19 |
1,015 |
1,020 |
1,002 |
1,014 |
-0.10% |
63,000 |
2023/12/18 |
1,012 |
1,021 |
1,007 |
1,015 |
-0.20% |
47,900 |
2023/12/15 |
1,020 |
1,026 |
1,011 |
1,017 |
-0.39% |
70,100 |
2023/12/14 |
1,034 |
1,037 |
1,017 |
1,021 |
-1.26% |
56,200 |
2023/12/13 |
1,032 |
1,043 |
1,028 |
1,034 |
+0.49% |
63,700 |
2023/12/12 |
1,030 |
1,037 |
1,023 |
1,029 |
+0.10% |
47,200 |
2023/12/11 |
1,015 |
1,028 |
1,013 |
1,028 |
+1.88% |
50,800 |
2023/12/8 |
1,015 |
1,029 |
1,006 |
1,009 |
-0.30% |
85,100 |
2023/12/7 |
1,013 |
1,020 |
1,010 |
1,012 |
-0.59% |
41,500 |
2023/12/6 |
1,010 |
1,021 |
1,008 |
1,018 |
+0.79% |
73,500 |
2023/12/5 |
1,046 |
1,046 |
1,010 |
1,010 |
-3.44% |
98,000 |
2023/12/4 |
1,030 |
1,050 |
1,026 |
1,046 |
+1.26% |
62,300 |
2023/12/1 |
1,050 |
1,058 |
1,032 |
1,033 |
-0.67% |
88,000 |
2023/11/30 |
1,040 |
1,047 |
1,031 |
1,040 |
+0.68% |
46,200 |
2023/11/29 |
1,035 |
1,040 |
1,028 |
1,033 |
-0.29% |
59,200 |
2023/11/28 |
1,029 |
1,042 |
1,029 |
1,036 |
+0.68% |
53,000 |
2023/11/27 |
1,034 |
1,043 |
1,022 |
1,029 |
-0.48% |
64,000 |
2023/11/24 |
1,030 |
1,040 |
1,026 |
1,034 |
-1.24% |
147,400 |
2023/11/22 |
1,013 |
1,050 |
1,008 |
1,047 |
+2.95% |
143,900 |
2023/11/21 |
1,012 |
1,021 |
1,005 |
1,017 |
+0.89% |
89,800 |
2023/11/20 |
1,011 |
1,031 |
1,003 |
1,008 |
-0.20% |
130,300 |
2023/11/17 |
1,013 |
1,015 |
998 |
1,010 |
-0.20% |
157,400 |
2023/11/16 |
1,010 |
1,025 |
991 |
1,012 |
+0.30% |
280,400 |
2023/11/15 |
1,011 |
1,040 |
998 |
1,009 |
-8.36% |
608,800 |
2023/11/14 |
1,118 |
1,122 |
1,094 |
1,101 |
-0.90% |
152,600 |
2023/11/13 |
1,114 |
1,119 |
1,103 |
1,111 |
-0.09% |
90,700 |
2023/11/10 |
1,090 |
1,116 |
1,090 |
1,112 |
+0.18% |
77,100 |
2023/11/9 |
1,117 |
1,117 |
1,098 |
1,110 |
-0.63% |
89,600 |
2023/11/8 |
1,128 |
1,133 |
1,110 |
1,117 |
-0.98% |
71,600 |
2023/11/7 |
1,140 |
1,142 |
1,122 |
1,128 |
-1.23% |
77,800 |
2023/11/6 |
1,165 |
1,168 |
1,142 |
1,142 |
-0.70% |
84,300 |
2023/11/2 |
1,199 |
1,199 |
1,137 |
1,150 |
-2.62% |
115,200 |
2023/11/1 |
1,140 |
1,184 |
1,130 |
1,181 |
+4.51% |
270,700 |
2023/10/31 |
1,089 |
1,130 |
1,079 |
1,130 |
+3.57% |
142,600 |
2023/10/30 |
1,144 |
1,145 |
1,082 |
1,091 |
-4.80% |
441,000 |
2023/10/27 |
1,146 |
1,150 |
1,133 |
1,146 |
-0.17% |
100,700 |
2023/10/26 |
1,131 |
1,152 |
1,131 |
1,148 |
-0.35% |
101,100 |
2023/10/25 |
1,139 |
1,157 |
1,133 |
1,152 |
+1.14% |
151,200 |
|