日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,099 |
1,149 |
1,078 |
1,082 |
-2.61% |
873,400 |
2024/4/25 |
1,116 |
1,138 |
1,097 |
1,111 |
-0.98% |
301,300 |
2024/4/24 |
1,132 |
1,142 |
1,118 |
1,122 |
-0.71% |
204,300 |
2024/4/23 |
1,125 |
1,142 |
1,115 |
1,130 |
+1.53% |
169,000 |
2024/4/22 |
1,100 |
1,127 |
1,085 |
1,113 |
+2.87% |
279,200 |
2024/4/19 |
1,109 |
1,114 |
1,071 |
1,082 |
-3.13% |
191,000 |
2024/4/18 |
1,076 |
1,117 |
1,065 |
1,117 |
+6.18% |
328,200 |
2024/4/17 |
1,067 |
1,070 |
1,038 |
1,052 |
-1.13% |
143,400 |
2024/4/16 |
1,098 |
1,111 |
1,059 |
1,064 |
-3.18% |
149,600 |
2024/4/15 |
1,107 |
1,111 |
1,082 |
1,099 |
-1.79% |
135,400 |
2024/4/12 |
1,106 |
1,120 |
1,093 |
1,119 |
+2.66% |
219,700 |
2024/4/11 |
1,039 |
1,090 |
1,033 |
1,090 |
+3.91% |
167,200 |
2024/4/10 |
1,051 |
1,060 |
1,048 |
1,049 |
-1.87% |
148,700 |
2024/4/9 |
1,091 |
1,096 |
1,064 |
1,069 |
-1.93% |
201,100 |
2024/4/8 |
1,023 |
1,092 |
1,023 |
1,090 |
+8.46% |
369,200 |
2024/4/5 |
994 |
1,012 |
993 |
1,005 |
-1.95% |
146,300 |
2024/4/4 |
1,039 |
1,039 |
1,015 |
1,025 |
+0.39% |
104,700 |
2024/4/3 |
997 |
1,049 |
983 |
1,021 |
+0.89% |
221,400 |
2024/4/2 |
1,036 |
1,050 |
1,003 |
1,012 |
-2.79% |
198,200 |
2024/4/1 |
1,095 |
1,100 |
1,039 |
1,041 |
-4.23% |
263,400 |
2024/3/29 |
1,118 |
1,127 |
1,070 |
1,087 |
+3.72% |
295,100 |
2024/3/28 |
1,070 |
1,070 |
1,033 |
1,048 |
-2.06% |
175,500 |
2024/3/27 |
1,088 |
1,111 |
1,066 |
1,070 |
+0.00% |
328,800 |
2024/3/26 |
1,070 |
1,085 |
1,061 |
1,070 |
-0.37% |
153,800 |
2024/3/25 |
1,086 |
1,094 |
1,068 |
1,074 |
-2.36% |
274,100 |
2024/3/22 |
1,113 |
1,119 |
1,082 |
1,100 |
-1.08% |
295,300 |
2024/3/21 |
1,064 |
1,143 |
1,064 |
1,112 |
+5.50% |
610,300 |
2024/3/19 |
1,035 |
1,084 |
1,035 |
1,054 |
+1.84% |
457,900 |
2024/3/18 |
1,040 |
1,053 |
1,025 |
1,035 |
+0.58% |
245,800 |
2024/3/15 |
1,037 |
1,058 |
1,019 |
1,029 |
-0.77% |
244,900 |
2024/3/14 |
1,041 |
1,046 |
1,019 |
1,037 |
+0.48% |
182,200 |
2024/3/13 |
1,065 |
1,065 |
1,018 |
1,032 |
-0.86% |
245,400 |
2024/3/12 |
1,017 |
1,049 |
1,005 |
1,041 |
+0.87% |
377,600 |
2024/3/11 |
1,084 |
1,087 |
1,013 |
1,032 |
-5.06% |
375,700 |
2024/3/8 |
1,048 |
1,110 |
1,043 |
1,087 |
+3.72% |
512,000 |
2024/3/7 |
1,010 |
1,070 |
1,007 |
1,048 |
+4.90% |
570,000 |
2024/3/6 |
995 |
1,015 |
991 |
999 |
+0.10% |
222,700 |
2024/3/5 |
1,007 |
1,018 |
993 |
998 |
-0.99% |
284,800 |
2024/3/4 |
1,055 |
1,055 |
1,006 |
1,008 |
-4.64% |
422,400 |
2024/3/1 |
1,035 |
1,059 |
1,020 |
1,057 |
+1.63% |
603,900 |
2024/2/29 |
1,008 |
1,041 |
993 |
1,040 |
+4.73% |
885,900 |
2024/2/28 |
964 |
1,011 |
963 |
993 |
+3.98% |
681,300 |
2024/2/27 |
886 |
958 |
886 |
955 |
+7.67% |
538,400 |
2024/2/26 |
868 |
896 |
863 |
887 |
+3.62% |
273,700 |
2024/2/22 |
840 |
858 |
839 |
856 |
+2.76% |
245,000 |
2024/2/21 |
833 |
839 |
826 |
833 |
+0.00% |
177,000 |
2024/2/20 |
830 |
845 |
825 |
833 |
+0.85% |
253,800 |
2024/2/19 |
795 |
826 |
794 |
826 |
+4.16% |
439,800 |
2024/2/16 |
801 |
809 |
792 |
793 |
+0.25% |
286,200 |
2024/2/15 |
810 |
813 |
791 |
791 |
-1.62% |
195,700 |
2024/2/14 |
811 |
811 |
793 |
804 |
-0.86% |
271,500 |
2024/2/13 |
799 |
813 |
791 |
811 |
+2.27% |
272,600 |
2024/2/9 |
812 |
830 |
793 |
793 |
-3.17% |
523,600 |
2024/2/8 |
849 |
849 |
819 |
819 |
-3.76% |
409,500 |
2024/2/7 |
850 |
858 |
843 |
851 |
-0.23% |
181,500 |
2024/2/6 |
862 |
865 |
842 |
853 |
-1.73% |
373,100 |
2024/2/5 |
864 |
876 |
855 |
868 |
+1.28% |
247,700 |
2024/2/2 |
853 |
859 |
842 |
857 |
-0.58% |
204,900 |
2024/2/1 |
852 |
864 |
843 |
862 |
-0.58% |
246,300 |
2024/1/31 |
849 |
867 |
839 |
867 |
+2.48% |
235,500 |
2024/1/30 |
863 |
863 |
844 |
846 |
-2.20% |
540,800 |
2024/1/29 |
861 |
873 |
858 |
865 |
+1.05% |
199,700 |
2024/1/26 |
862 |
874 |
853 |
856 |
-1.50% |
232,500 |
2024/1/25 |
865 |
876 |
860 |
869 |
+0.46% |
185,500 |
2024/1/24 |
852 |
869 |
845 |
865 |
+1.88% |
244,800 |
2024/1/23 |
868 |
871 |
842 |
849 |
-1.85% |
249,800 |
2024/1/22 |
850 |
868 |
845 |
865 |
+2.13% |
153,700 |
2024/1/19 |
852 |
852 |
841 |
847 |
+0.12% |
166,400 |
2024/1/18 |
847 |
848 |
830 |
846 |
+0.71% |
165,800 |
2024/1/17 |
847 |
860 |
840 |
840 |
-0.47% |
239,100 |
2024/1/16 |
847 |
847 |
831 |
844 |
-0.12% |
179,300 |
2024/1/15 |
818 |
849 |
818 |
845 |
+4.19% |
241,200 |
2024/1/12 |
825 |
836 |
808 |
811 |
-1.22% |
297,000 |
2024/1/11 |
814 |
828 |
811 |
821 |
+2.24% |
258,100 |
2024/1/10 |
810 |
819 |
802 |
803 |
+0.00% |
251,000 |
2024/1/9 |
777 |
804 |
773 |
803 |
+3.35% |
237,100 |
2024/1/5 |
782 |
789 |
776 |
777 |
+0.13% |
208,800 |
2024/1/4 |
787 |
787 |
762 |
776 |
-2.02% |
360,100 |
2023/12/29 |
797 |
806 |
791 |
792 |
-1.25% |
254,500 |
2023/12/28 |
796 |
803 |
792 |
802 |
-0.74% |
250,700 |
2023/12/27 |
804 |
808 |
797 |
808 |
+1.00% |
189,400 |
2023/12/26 |
789 |
802 |
789 |
800 |
+0.88% |
172,900 |
2023/12/25 |
789 |
798 |
783 |
793 |
+1.02% |
137,700 |
2023/12/22 |
774 |
786 |
770 |
785 |
+2.08% |
176,700 |
2023/12/21 |
768 |
775 |
760 |
769 |
-0.52% |
163,000 |
2023/12/20 |
771 |
783 |
765 |
773 |
-0.51% |
311,900 |
2023/12/19 |
786 |
786 |
771 |
777 |
-0.13% |
231,500 |
2023/12/18 |
786 |
789 |
772 |
778 |
-2.26% |
255,000 |
2023/12/15 |
798 |
803 |
786 |
796 |
+0.25% |
257,500 |
2023/12/14 |
812 |
822 |
794 |
794 |
-2.93% |
370,600 |
2023/12/13 |
832 |
843 |
814 |
818 |
-1.68% |
198,300 |
2023/12/12 |
832 |
836 |
824 |
832 |
-1.30% |
190,900 |
2023/12/11 |
841 |
860 |
825 |
843 |
+0.60% |
268,700 |
2023/12/8 |
824 |
849 |
818 |
838 |
+0.72% |
498,500 |
2023/12/7 |
795 |
834 |
792 |
832 |
+2.72% |
459,800 |
2023/12/6 |
792 |
811 |
791 |
810 |
+1.76% |
296,900 |
2023/12/5 |
810 |
823 |
796 |
796 |
-2.45% |
345,800 |
2023/12/4 |
825 |
828 |
808 |
816 |
-1.92% |
376,900 |
2023/12/1 |
835 |
842 |
824 |
832 |
+0.24% |
528,200 |
2023/11/30 |
819 |
836 |
813 |
830 |
+1.59% |
349,300 |
2023/11/29 |
843 |
849 |
816 |
817 |
-3.77% |
489,700 |
2023/11/28 |
849 |
867 |
844 |
849 |
-0.12% |
317,300 |
2023/11/27 |
840 |
850 |
833 |
850 |
+1.07% |
362,900 |
2023/11/24 |
851 |
851 |
839 |
841 |
-0.24% |
243,800 |
2023/11/22 |
836 |
856 |
835 |
843 |
-0.94% |
288,900 |
2023/11/21 |
846 |
853 |
833 |
851 |
+0.71% |
370,100 |
2023/11/20 |
846 |
876 |
843 |
845 |
-0.94% |
486,700 |
2023/11/17 |
830 |
854 |
825 |
853 |
+1.67% |
384,800 |
2023/11/16 |
875 |
895 |
839 |
839 |
-3.12% |
590,800 |
2023/11/15 |
882 |
883 |
854 |
866 |
-0.92% |
736,600 |
2023/11/14 |
899 |
902 |
861 |
874 |
-1.69% |
498,500 |
2023/11/13 |
909 |
911 |
872 |
889 |
-1.22% |
813,700 |
2023/11/10 |
899 |
905 |
883 |
900 |
+0.11% |
563,900 |
2023/11/9 |
875 |
906 |
865 |
899 |
-0.44% |
708,200 |
2023/11/8 |
985 |
985 |
889 |
903 |
-8.60% |
1,359,200 |
2023/11/7 |
990 |
1,014 |
977 |
988 |
-0.10% |
519,800 |
2023/11/6 |
997 |
1,003 |
976 |
989 |
+0.00% |
630,600 |
2023/11/2 |
1,002 |
1,017 |
977 |
989 |
-0.70% |
658,900 |
2023/11/1 |
994 |
1,004 |
973 |
996 |
+2.05% |
671,600 |
2023/10/31 |
962 |
980 |
924 |
976 |
+4.72% |
1,154,100 |
2023/10/30 |
944 |
962 |
924 |
932 |
-1.79% |
732,600 |
2023/10/27 |
914 |
949 |
910 |
949 |
+4.40% |
544,600 |
2023/10/26 |
916 |
923 |
898 |
909 |
-0.76% |
323,800 |
|