日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
912 |
912 |
895 |
895 |
-0.67% |
68,100 |
2024/4/25 |
906 |
921 |
892 |
901 |
-0.55% |
85,400 |
2024/4/24 |
918 |
927 |
906 |
906 |
+0.33% |
70,800 |
2024/4/23 |
920 |
929 |
891 |
903 |
+0.44% |
133,700 |
2024/4/22 |
881 |
899 |
872 |
899 |
+2.39% |
111,600 |
2024/4/19 |
907 |
916 |
850 |
878 |
-3.73% |
318,600 |
2024/4/18 |
880 |
925 |
871 |
912 |
+2.36% |
185,600 |
2024/4/17 |
910 |
919 |
891 |
891 |
-2.30% |
221,900 |
2024/4/16 |
965 |
972 |
903 |
912 |
-6.17% |
477,800 |
2024/4/15 |
1,009 |
1,009 |
972 |
972 |
-4.80% |
201,400 |
2024/4/12 |
1,018 |
1,028 |
996 |
1,021 |
+0.29% |
114,500 |
2024/4/11 |
993 |
1,028 |
988 |
1,018 |
+2.00% |
112,200 |
2024/4/10 |
1,013 |
1,022 |
996 |
998 |
-1.67% |
102,600 |
2024/4/9 |
1,034 |
1,043 |
1,015 |
1,015 |
-1.65% |
122,200 |
2024/4/8 |
999 |
1,042 |
994 |
1,032 |
+4.03% |
171,200 |
2024/4/5 |
980 |
996 |
966 |
992 |
-0.10% |
213,500 |
2024/4/4 |
1,019 |
1,019 |
983 |
993 |
-0.80% |
158,300 |
2024/4/3 |
1,008 |
1,019 |
998 |
1,001 |
-1.38% |
158,400 |
2024/4/2 |
1,050 |
1,066 |
1,015 |
1,015 |
-2.03% |
156,500 |
2024/4/1 |
1,041 |
1,057 |
1,020 |
1,036 |
-0.29% |
149,300 |
2024/3/29 |
1,016 |
1,056 |
1,016 |
1,039 |
+2.57% |
173,900 |
2024/3/28 |
1,035 |
1,063 |
1,012 |
1,013 |
-1.75% |
137,100 |
2024/3/27 |
1,037 |
1,051 |
1,029 |
1,031 |
-0.48% |
102,000 |
2024/3/26 |
1,046 |
1,056 |
1,028 |
1,036 |
-1.15% |
134,000 |
2024/3/25 |
1,071 |
1,071 |
1,044 |
1,048 |
-2.78% |
151,300 |
2024/3/22 |
1,058 |
1,106 |
1,036 |
1,078 |
+4.86% |
393,800 |
2024/3/21 |
1,010 |
1,034 |
997 |
1,028 |
+2.49% |
179,300 |
2024/3/19 |
1,006 |
1,017 |
979 |
1,003 |
-0.89% |
307,700 |
2024/3/18 |
1,001 |
1,023 |
974 |
1,012 |
+0.90% |
351,200 |
2024/3/15 |
1,020 |
1,037 |
1,001 |
1,003 |
-1.28% |
253,900 |
2024/3/14 |
1,062 |
1,089 |
1,013 |
1,016 |
-5.93% |
483,700 |
2024/3/13 |
1,123 |
1,133 |
1,078 |
1,080 |
-3.91% |
219,000 |
2024/3/12 |
1,121 |
1,143 |
1,098 |
1,124 |
+0.27% |
164,300 |
2024/3/11 |
1,142 |
1,168 |
1,111 |
1,121 |
-4.35% |
309,400 |
2024/3/8 |
1,181 |
1,229 |
1,164 |
1,172 |
-0.76% |
477,300 |
2024/3/7 |
1,154 |
1,184 |
1,130 |
1,181 |
+1.37% |
525,900 |
2024/3/6 |
1,097 |
1,198 |
1,091 |
1,165 |
+8.68% |
881,000 |
2024/3/5 |
1,025 |
1,085 |
1,025 |
1,072 |
+4.79% |
352,900 |
2024/3/4 |
1,011 |
1,044 |
1,006 |
1,023 |
+1.19% |
271,400 |
2024/3/1 |
1,029 |
1,041 |
1,008 |
1,011 |
-1.27% |
254,000 |
2024/2/29 |
1,048 |
1,057 |
1,021 |
1,024 |
-2.10% |
338,500 |
2024/2/28 |
1,051 |
1,062 |
1,035 |
1,046 |
-1.13% |
235,300 |
2024/2/27 |
1,106 |
1,111 |
1,046 |
1,058 |
-4.77% |
501,600 |
2024/2/26 |
1,092 |
1,124 |
1,056 |
1,111 |
+6.11% |
453,700 |
2024/2/22 |
1,041 |
1,071 |
1,029 |
1,047 |
+1.26% |
362,500 |
2024/2/21 |
1,073 |
1,078 |
1,026 |
1,034 |
-4.26% |
373,200 |
2024/2/20 |
1,097 |
1,170 |
1,073 |
1,080 |
-0.18% |
679,900 |
2024/2/19 |
1,075 |
1,085 |
1,038 |
1,082 |
+0.74% |
386,800 |
2024/2/16 |
1,064 |
1,088 |
1,025 |
1,074 |
+1.42% |
769,800 |
2024/2/15 |
1,150 |
1,165 |
1,050 |
1,059 |
-6.28% |
795,800 |
2024/2/14 |
1,152 |
1,192 |
1,094 |
1,130 |
-7.60% |
852,500 |
2024/2/13 |
1,185 |
1,236 |
1,156 |
1,223 |
+4.44% |
512,300 |
2024/2/9 |
1,178 |
1,193 |
1,163 |
1,171 |
-1.43% |
235,900 |
2024/2/8 |
1,175 |
1,200 |
1,156 |
1,188 |
-0.59% |
392,700 |
2024/2/7 |
1,223 |
1,245 |
1,175 |
1,195 |
-2.45% |
443,000 |
2024/2/6 |
1,202 |
1,244 |
1,194 |
1,225 |
+1.24% |
533,000 |
2024/2/5 |
1,251 |
1,251 |
1,192 |
1,210 |
-2.10% |
500,400 |
2024/2/2 |
1,220 |
1,267 |
1,195 |
1,236 |
+3.43% |
990,700 |
2024/2/1 |
1,256 |
1,270 |
1,157 |
1,195 |
-7.08% |
1,706,600 |
2024/1/31 |
1,388 |
1,405 |
1,273 |
1,286 |
-7.42% |
1,504,600 |
2024/1/30 |
1,415 |
1,453 |
1,383 |
1,389 |
+0.36% |
741,700 |
2024/1/29 |
1,410 |
1,472 |
1,378 |
1,384 |
-1.35% |
1,332,000 |
2024/1/26 |
1,359 |
1,420 |
1,357 |
1,403 |
+3.93% |
1,334,100 |
2024/1/25 |
1,288 |
1,359 |
1,268 |
1,350 |
+2.43% |
1,102,800 |
2024/1/24 |
1,271 |
1,423 |
1,271 |
1,318 |
+3.70% |
2,891,800 |
2024/1/23 |
1,283 |
1,320 |
1,250 |
1,271 |
-0.70% |
533,000 |
2024/1/22 |
1,253 |
1,304 |
1,234 |
1,280 |
+1.99% |
606,800 |
2024/1/19 |
1,224 |
1,260 |
1,205 |
1,255 |
+3.72% |
805,400 |
2024/1/18 |
1,238 |
1,264 |
1,191 |
1,210 |
-3.20% |
940,400 |
2024/1/17 |
1,309 |
1,317 |
1,250 |
1,250 |
-4.29% |
760,500 |
2024/1/16 |
1,327 |
1,352 |
1,271 |
1,306 |
+0.69% |
991,800 |
2024/1/15 |
1,360 |
1,373 |
1,290 |
1,297 |
-3.21% |
1,146,500 |
2024/1/12 |
1,276 |
1,356 |
1,242 |
1,340 |
+5.59% |
1,645,600 |
2024/1/11 |
1,315 |
1,319 |
1,242 |
1,269 |
-1.25% |
1,125,600 |
2024/1/10 |
1,167 |
1,305 |
1,145 |
1,285 |
+8.07% |
1,267,500 |
2024/1/9 |
1,148 |
1,190 |
1,135 |
1,189 |
+4.12% |
612,600 |
2024/1/5 |
1,196 |
1,242 |
1,132 |
1,142 |
-6.01% |
819,700 |
2024/1/4 |
1,162 |
1,257 |
1,148 |
1,215 |
+2.36% |
962,500 |
2023/12/29 |
1,257 |
1,270 |
1,126 |
1,187 |
-6.76% |
1,811,300 |
2023/12/28 |
1,200 |
1,274 |
1,187 |
1,273 |
+7.43% |
1,591,900 |
2023/12/27 |
1,145 |
1,200 |
1,141 |
1,185 |
+5.71% |
1,435,300 |
2023/12/26 |
1,090 |
1,146 |
1,089 |
1,121 |
+2.84% |
1,102,700 |
2023/12/25 |
1,028 |
1,130 |
1,012 |
1,090 |
+8.35% |
1,877,900 |
2023/12/22 |
985 |
1,040 |
984 |
1,006 |
+1.62% |
940,100 |
2023/12/21 |
1,024 |
1,036 |
990 |
990 |
-3.23% |
975,800 |
2023/12/20 |
1,033 |
1,068 |
989 |
1,023 |
-3.31% |
2,200,500 |
2023/12/19 |
1,010 |
1,089 |
1,000 |
1,058 |
+12.67% |
3,227,100 |
2023/12/18 |
910 |
979 |
898 |
939 |
+3.19% |
1,672,000 |
2023/12/15 |
865 |
930 |
848 |
910 |
+9.90% |
1,813,400 |
2023/12/14 |
786 |
828 |
783 |
828 |
+6.98% |
871,100 |
2023/12/13 |
767 |
789 |
764 |
774 |
+0.91% |
248,800 |
2023/12/12 |
762 |
783 |
741 |
767 |
+0.79% |
313,700 |
2023/12/11 |
761 |
773 |
753 |
761 |
+0.26% |
188,600 |
2023/12/8 |
733 |
765 |
731 |
759 |
+2.29% |
277,900 |
2023/12/7 |
762 |
766 |
740 |
742 |
-2.50% |
246,600 |
2023/12/6 |
770 |
788 |
761 |
761 |
-1.17% |
338,000 |
2023/12/5 |
781 |
807 |
770 |
770 |
-1.66% |
372,000 |
2023/12/4 |
768 |
807 |
767 |
783 |
+4.68% |
845,300 |
2023/12/1 |
746 |
758 |
731 |
748 |
+0.27% |
337,700 |
2023/11/30 |
775 |
777 |
739 |
746 |
-4.60% |
506,600 |
2023/11/29 |
768 |
801 |
761 |
782 |
+2.36% |
1,060,900 |
2023/11/28 |
731 |
768 |
730 |
764 |
+4.51% |
645,400 |
2023/11/27 |
719 |
740 |
719 |
731 |
+1.11% |
333,500 |
2023/11/24 |
715 |
742 |
706 |
723 |
+1.12% |
603,800 |
2023/11/22 |
733 |
751 |
715 |
715 |
-2.72% |
611,900 |
2023/11/21 |
758 |
763 |
721 |
735 |
-3.54% |
1,106,800 |
2023/11/20 |
800 |
808 |
762 |
762 |
-4.39% |
914,900 |
2023/11/17 |
793 |
805 |
756 |
797 |
-0.99% |
1,071,000 |
2023/11/16 |
832 |
836 |
805 |
805 |
-4.39% |
633,500 |
2023/11/15 |
820 |
863 |
807 |
842 |
+1.69% |
1,147,700 |
2023/11/14 |
834 |
835 |
806 |
828 |
+0.61% |
565,400 |
2023/11/13 |
834 |
844 |
811 |
823 |
-0.72% |
478,000 |
2023/11/10 |
828 |
831 |
814 |
829 |
-1.19% |
371,800 |
2023/11/9 |
863 |
872 |
833 |
839 |
-1.29% |
417,100 |
2023/11/8 |
875 |
884 |
841 |
850 |
-1.73% |
453,600 |
2023/11/7 |
900 |
900 |
851 |
865 |
-3.78% |
636,900 |
2023/11/6 |
863 |
905 |
858 |
899 |
+5.76% |
829,200 |
2023/11/2 |
835 |
862 |
825 |
850 |
+1.80% |
488,400 |
2023/11/1 |
885 |
885 |
835 |
835 |
-4.02% |
645,900 |
2023/10/31 |
865 |
876 |
830 |
870 |
+0.58% |
749,700 |
2023/10/30 |
849 |
894 |
841 |
865 |
+1.88% |
615,500 |
2023/10/27 |
851 |
866 |
832 |
849 |
-0.70% |
561,000 |
2023/10/26 |
812 |
863 |
805 |
855 |
+3.39% |
840,400 |
|