日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
897 |
905 |
888 |
902 |
+0.56% |
202,900 |
2024/4/25 |
922 |
922 |
897 |
897 |
-2.39% |
248,800 |
2024/4/24 |
916 |
933 |
913 |
919 |
+0.99% |
242,700 |
2024/4/23 |
932 |
932 |
910 |
910 |
-1.41% |
144,900 |
2024/4/22 |
910 |
932 |
910 |
923 |
+1.76% |
291,700 |
2024/4/19 |
917 |
923 |
900 |
907 |
-1.73% |
279,400 |
2024/4/18 |
928 |
943 |
921 |
923 |
+1.10% |
248,200 |
2024/4/17 |
930 |
938 |
912 |
913 |
-0.87% |
328,200 |
2024/4/16 |
977 |
983 |
921 |
921 |
-7.90% |
660,800 |
2024/4/15 |
1,005 |
1,010 |
968 |
1,000 |
-1.38% |
375,900 |
2024/4/12 |
978 |
1,020 |
969 |
1,014 |
-2.31% |
1,358,400 |
2024/4/11 |
1,037 |
1,059 |
1,019 |
1,038 |
-1.33% |
384,400 |
2024/4/10 |
1,052 |
1,054 |
1,035 |
1,052 |
+0.57% |
160,100 |
2024/4/9 |
1,058 |
1,068 |
1,043 |
1,046 |
-0.48% |
130,300 |
2024/4/8 |
1,056 |
1,057 |
1,045 |
1,051 |
+0.29% |
90,100 |
2024/4/5 |
1,046 |
1,055 |
1,036 |
1,048 |
-0.66% |
106,900 |
2024/4/4 |
1,053 |
1,065 |
1,038 |
1,055 |
-0.19% |
179,300 |
2024/4/3 |
1,055 |
1,068 |
1,052 |
1,057 |
-0.47% |
137,400 |
2024/4/2 |
1,077 |
1,077 |
1,056 |
1,062 |
-1.76% |
233,200 |
2024/4/1 |
1,135 |
1,138 |
1,079 |
1,081 |
-4.76% |
283,300 |
2024/3/29 |
1,070 |
1,143 |
1,070 |
1,135 |
+6.07% |
545,100 |
2024/3/28 |
1,087 |
1,108 |
1,070 |
1,070 |
+2.39% |
573,100 |
2024/3/27 |
1,033 |
1,050 |
1,033 |
1,045 |
+1.55% |
211,100 |
2024/3/26 |
1,040 |
1,040 |
1,023 |
1,029 |
-1.06% |
120,200 |
2024/3/25 |
1,045 |
1,051 |
1,033 |
1,040 |
+0.29% |
171,800 |
2024/3/22 |
1,035 |
1,042 |
1,025 |
1,037 |
+0.88% |
176,400 |
2024/3/21 |
1,007 |
1,037 |
1,005 |
1,028 |
+2.39% |
337,900 |
2024/3/19 |
991 |
1,005 |
986 |
1,004 |
+1.31% |
119,800 |
2024/3/18 |
987 |
991 |
978 |
991 |
+0.71% |
95,600 |
2024/3/15 |
977 |
989 |
971 |
984 |
-0.30% |
137,700 |
2024/3/14 |
964 |
989 |
960 |
987 |
+2.07% |
168,400 |
2024/3/13 |
978 |
985 |
962 |
967 |
-1.23% |
131,500 |
2024/3/12 |
971 |
980 |
963 |
979 |
+0.31% |
100,200 |
2024/3/11 |
986 |
994 |
964 |
976 |
-1.21% |
92,700 |
2024/3/8 |
981 |
1,000 |
977 |
988 |
-0.10% |
157,600 |
2024/3/7 |
1,000 |
1,004 |
983 |
989 |
-0.60% |
182,600 |
2024/3/6 |
976 |
1,002 |
975 |
995 |
+2.79% |
431,200 |
2024/3/5 |
968 |
974 |
949 |
968 |
+0.00% |
245,800 |
2024/3/4 |
963 |
979 |
956 |
968 |
+1.68% |
340,300 |
2024/3/1 |
959 |
962 |
944 |
952 |
-1.75% |
228,300 |
2024/2/29 |
970 |
972 |
948 |
969 |
-0.10% |
219,900 |
2024/2/28 |
964 |
975 |
962 |
970 |
+0.10% |
124,300 |
2024/2/27 |
982 |
989 |
968 |
969 |
+0.10% |
258,300 |
2024/2/26 |
960 |
975 |
959 |
968 |
+1.47% |
214,500 |
2024/2/22 |
961 |
962 |
948 |
954 |
-0.93% |
233,100 |
2024/2/21 |
967 |
971 |
959 |
963 |
+0.00% |
144,800 |
2024/2/20 |
988 |
992 |
962 |
963 |
-2.53% |
218,300 |
2024/2/19 |
965 |
994 |
965 |
988 |
+2.92% |
295,300 |
2024/2/16 |
960 |
970 |
955 |
960 |
+0.52% |
270,500 |
2024/2/15 |
970 |
970 |
944 |
955 |
-0.62% |
319,300 |
2024/2/14 |
956 |
969 |
951 |
961 |
-0.10% |
300,200 |
2024/2/13 |
955 |
966 |
951 |
962 |
+1.05% |
209,100 |
2024/2/9 |
946 |
957 |
943 |
952 |
+0.00% |
167,300 |
2024/2/8 |
962 |
962 |
943 |
952 |
-1.65% |
251,700 |
2024/2/7 |
941 |
973 |
939 |
968 |
+2.98% |
362,500 |
2024/2/6 |
962 |
967 |
935 |
940 |
-3.39% |
429,600 |
2024/2/5 |
992 |
1,005 |
971 |
973 |
-1.32% |
396,000 |
2024/2/2 |
943 |
989 |
942 |
986 |
+4.78% |
445,700 |
2024/2/1 |
940 |
949 |
931 |
941 |
-0.95% |
157,700 |
2024/1/31 |
936 |
950 |
924 |
950 |
+0.53% |
318,600 |
2024/1/30 |
964 |
965 |
941 |
945 |
-1.77% |
297,400 |
2024/1/29 |
940 |
966 |
933 |
962 |
+3.66% |
300,900 |
2024/1/26 |
940 |
943 |
926 |
928 |
-2.11% |
343,400 |
2024/1/25 |
945 |
957 |
938 |
948 |
-0.11% |
215,100 |
2024/1/24 |
947 |
956 |
941 |
949 |
-1.35% |
222,700 |
2024/1/23 |
982 |
982 |
960 |
962 |
-1.94% |
351,500 |
2024/1/22 |
995 |
998 |
974 |
981 |
-1.51% |
296,100 |
2024/1/19 |
996 |
1,004 |
982 |
996 |
+0.20% |
338,100 |
2024/1/18 |
1,019 |
1,024 |
994 |
994 |
-2.45% |
574,900 |
2024/1/17 |
1,082 |
1,090 |
1,019 |
1,019 |
-7.28% |
1,287,600 |
2024/1/16 |
1,115 |
1,115 |
1,071 |
1,099 |
-0.72% |
758,700 |
2024/1/15 |
1,007 |
1,110 |
1,006 |
1,107 |
+15.07% |
1,532,300 |
2024/1/12 |
954 |
967 |
953 |
962 |
+0.94% |
254,300 |
2024/1/11 |
958 |
960 |
949 |
953 |
+0.53% |
224,400 |
2024/1/10 |
955 |
958 |
948 |
948 |
-0.63% |
109,000 |
2024/1/9 |
954 |
966 |
949 |
954 |
+0.63% |
231,500 |
2024/1/5 |
945 |
952 |
934 |
948 |
+0.74% |
234,300 |
2024/1/4 |
940 |
943 |
922 |
941 |
-0.11% |
150,000 |
2023/12/29 |
933 |
944 |
932 |
942 |
+0.32% |
151,300 |
2023/12/28 |
918 |
939 |
915 |
939 |
+1.73% |
142,200 |
2023/12/27 |
896 |
924 |
895 |
923 |
+1.88% |
263,600 |
2023/12/26 |
914 |
914 |
900 |
906 |
-0.55% |
151,700 |
2023/12/25 |
917 |
920 |
906 |
911 |
-0.22% |
91,700 |
2023/12/22 |
911 |
924 |
907 |
913 |
+0.33% |
97,500 |
2023/12/21 |
920 |
920 |
910 |
910 |
-1.73% |
90,100 |
2023/12/20 |
918 |
934 |
918 |
926 |
+0.33% |
133,200 |
2023/12/19 |
919 |
923 |
909 |
923 |
-0.32% |
135,300 |
2023/12/18 |
927 |
934 |
918 |
926 |
-0.75% |
137,100 |
2023/12/15 |
934 |
934 |
919 |
933 |
-0.43% |
179,100 |
2023/12/14 |
975 |
984 |
931 |
937 |
-3.00% |
264,700 |
2023/12/13 |
956 |
976 |
956 |
966 |
+1.26% |
321,500 |
2023/12/12 |
930 |
958 |
927 |
954 |
+3.36% |
366,300 |
2023/12/11 |
922 |
928 |
909 |
923 |
+1.43% |
169,700 |
2023/12/8 |
926 |
934 |
906 |
910 |
-0.76% |
284,500 |
2023/12/7 |
896 |
926 |
896 |
917 |
-0.22% |
418,500 |
2023/12/6 |
851 |
923 |
850 |
919 |
+6.61% |
524,500 |
2023/12/5 |
867 |
872 |
860 |
862 |
-0.58% |
135,700 |
2023/12/4 |
860 |
874 |
859 |
867 |
+2.60% |
225,000 |
2023/12/1 |
860 |
860 |
840 |
845 |
-1.63% |
364,200 |
2023/11/30 |
864 |
870 |
856 |
859 |
-0.46% |
169,600 |
2023/11/29 |
879 |
879 |
860 |
863 |
-2.49% |
399,300 |
2023/11/28 |
879 |
892 |
868 |
885 |
+1.14% |
201,700 |
2023/11/27 |
873 |
882 |
867 |
875 |
+0.34% |
112,200 |
2023/11/24 |
877 |
877 |
869 |
872 |
-0.11% |
157,100 |
2023/11/22 |
888 |
888 |
872 |
873 |
-2.13% |
220,300 |
2023/11/21 |
886 |
893 |
880 |
892 |
+0.90% |
113,400 |
2023/11/20 |
885 |
899 |
883 |
884 |
-0.11% |
133,600 |
2023/11/17 |
880 |
887 |
874 |
885 |
+0.11% |
114,600 |
2023/11/16 |
900 |
900 |
884 |
884 |
-2.21% |
201,100 |
2023/11/15 |
902 |
906 |
886 |
904 |
+0.44% |
248,900 |
2023/11/14 |
893 |
911 |
891 |
900 |
+0.90% |
122,500 |
2023/11/13 |
909 |
910 |
890 |
892 |
-1.33% |
147,300 |
2023/11/10 |
896 |
905 |
891 |
904 |
-0.77% |
107,200 |
2023/11/9 |
900 |
914 |
887 |
911 |
+1.79% |
180,900 |
2023/11/8 |
912 |
913 |
884 |
895 |
-2.08% |
145,300 |
2023/11/7 |
924 |
928 |
913 |
914 |
-1.40% |
115,600 |
2023/11/6 |
925 |
932 |
910 |
927 |
+1.31% |
201,000 |
2023/11/2 |
918 |
932 |
899 |
915 |
+1.33% |
362,700 |
2023/11/1 |
918 |
919 |
896 |
903 |
-0.55% |
236,900 |
2023/10/31 |
880 |
911 |
870 |
908 |
+3.42% |
266,800 |
2023/10/30 |
886 |
891 |
869 |
878 |
-0.90% |
211,200 |
2023/10/27 |
884 |
890 |
877 |
886 |
+1.14% |
178,600 |
2023/10/26 |
881 |
890 |
871 |
876 |
-0.79% |
172,900 |
|