日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
928 |
932 |
917 |
922 |
-0.65% |
27,900 |
2024/4/24 |
931 |
931 |
924 |
928 |
+0.43% |
7,500 |
2024/4/23 |
929 |
935 |
921 |
924 |
+0.00% |
21,800 |
2024/4/22 |
916 |
930 |
913 |
924 |
+1.43% |
21,800 |
2024/4/19 |
918 |
921 |
902 |
911 |
-1.30% |
43,400 |
2024/4/18 |
918 |
930 |
917 |
923 |
+1.32% |
18,700 |
2024/4/17 |
920 |
920 |
907 |
911 |
-0.55% |
25,400 |
2024/4/16 |
926 |
926 |
915 |
916 |
-1.08% |
21,100 |
2024/4/15 |
920 |
928 |
914 |
926 |
+0.00% |
24,300 |
2024/4/12 |
938 |
938 |
920 |
926 |
-1.28% |
42,100 |
2024/4/11 |
950 |
950 |
931 |
938 |
-1.26% |
32,300 |
2024/4/10 |
943 |
963 |
943 |
950 |
+0.96% |
31,600 |
2024/4/9 |
946 |
955 |
938 |
941 |
+0.11% |
30,800 |
2024/4/8 |
960 |
960 |
935 |
940 |
-1.47% |
43,200 |
2024/4/5 |
951 |
957 |
942 |
954 |
-0.31% |
13,700 |
2024/4/4 |
948 |
957 |
936 |
957 |
+1.27% |
28,400 |
2024/4/3 |
952 |
960 |
944 |
945 |
-1.25% |
27,800 |
2024/4/2 |
970 |
972 |
943 |
957 |
-0.73% |
40,500 |
2024/4/1 |
970 |
975 |
948 |
964 |
+0.52% |
55,200 |
2024/3/29 |
951 |
968 |
945 |
959 |
+2.24% |
43,700 |
2024/3/28 |
937 |
957 |
931 |
938 |
+0.75% |
71,500 |
2024/3/27 |
926 |
934 |
925 |
931 |
+0.65% |
20,100 |
2024/3/26 |
940 |
940 |
921 |
925 |
-1.28% |
22,700 |
2024/3/25 |
927 |
948 |
927 |
937 |
+0.97% |
32,300 |
2024/3/22 |
925 |
932 |
920 |
928 |
+0.32% |
17,500 |
2024/3/21 |
934 |
934 |
920 |
925 |
-0.75% |
30,300 |
2024/3/19 |
913 |
932 |
908 |
932 |
+1.64% |
37,400 |
2024/3/18 |
910 |
917 |
905 |
917 |
+0.77% |
30,400 |
2024/3/15 |
908 |
910 |
897 |
910 |
+0.89% |
12,900 |
2024/3/14 |
903 |
905 |
895 |
902 |
-0.33% |
21,500 |
2024/3/13 |
910 |
915 |
899 |
905 |
+0.44% |
24,000 |
2024/3/12 |
885 |
901 |
871 |
901 |
+0.11% |
68,400 |
2024/3/11 |
941 |
944 |
888 |
900 |
-4.36% |
108,800 |
2024/3/8 |
927 |
946 |
922 |
941 |
+2.17% |
32,000 |
2024/3/7 |
920 |
927 |
912 |
921 |
-0.43% |
52,000 |
2024/3/6 |
919 |
946 |
919 |
925 |
+1.31% |
68,300 |
2024/3/5 |
912 |
919 |
904 |
913 |
+0.11% |
58,100 |
2024/3/4 |
912 |
923 |
902 |
912 |
-0.33% |
44,400 |
2024/3/1 |
930 |
935 |
910 |
915 |
-2.35% |
54,200 |
2024/2/29 |
943 |
955 |
935 |
937 |
-0.85% |
24,800 |
2024/2/28 |
923 |
952 |
916 |
945 |
-0.74% |
110,700 |
2024/2/27 |
950 |
960 |
945 |
952 |
-0.31% |
36,600 |
2024/2/26 |
962 |
970 |
952 |
955 |
-1.34% |
25,100 |
2024/2/22 |
979 |
979 |
965 |
968 |
-0.21% |
11,900 |
2024/2/21 |
1,003 |
1,003 |
965 |
970 |
-4.43% |
39,000 |
2024/2/20 |
994 |
1,015 |
992 |
1,015 |
+2.11% |
17,700 |
2024/2/19 |
941 |
999 |
940 |
994 |
-0.70% |
79,200 |
2024/2/16 |
974 |
1,013 |
969 |
1,001 |
+2.77% |
28,000 |
2024/2/15 |
1,038 |
1,038 |
972 |
974 |
-5.34% |
55,600 |
2024/2/14 |
1,050 |
1,050 |
997 |
1,029 |
+0.49% |
54,100 |
2024/2/13 |
1,019 |
1,038 |
998 |
1,024 |
+1.19% |
58,800 |
2024/2/9 |
1,010 |
1,027 |
1,007 |
1,012 |
-1.08% |
14,500 |
2024/2/8 |
1,023 |
1,027 |
1,000 |
1,023 |
-0.39% |
29,400 |
2024/2/7 |
1,038 |
1,042 |
1,019 |
1,027 |
-1.44% |
16,300 |
2024/2/6 |
1,048 |
1,060 |
1,040 |
1,042 |
-0.57% |
17,500 |
2024/2/5 |
1,056 |
1,058 |
1,041 |
1,048 |
+0.58% |
14,900 |
2024/2/2 |
1,065 |
1,066 |
1,036 |
1,042 |
-2.16% |
19,400 |
2024/2/1 |
1,058 |
1,075 |
1,052 |
1,065 |
-0.09% |
21,000 |
2024/1/31 |
1,084 |
1,110 |
1,046 |
1,066 |
+5.23% |
133,300 |
2024/1/30 |
1,039 |
1,041 |
1,013 |
1,013 |
-2.13% |
38,200 |
2024/1/29 |
1,030 |
1,044 |
1,030 |
1,035 |
+0.49% |
11,300 |
2024/1/26 |
1,038 |
1,048 |
1,030 |
1,030 |
-0.96% |
14,400 |
2024/1/25 |
1,046 |
1,054 |
1,040 |
1,040 |
-0.57% |
13,300 |
2024/1/24 |
1,053 |
1,059 |
1,040 |
1,046 |
-1.23% |
12,300 |
2024/1/23 |
1,091 |
1,101 |
1,055 |
1,059 |
-2.67% |
20,300 |
2024/1/22 |
1,074 |
1,118 |
1,073 |
1,088 |
+2.74% |
50,200 |
2024/1/19 |
1,073 |
1,074 |
1,042 |
1,059 |
-0.47% |
36,000 |
2024/1/18 |
1,027 |
1,080 |
1,027 |
1,064 |
+3.60% |
46,100 |
2024/1/17 |
1,013 |
1,041 |
1,013 |
1,027 |
+1.38% |
30,400 |
2024/1/16 |
1,027 |
1,035 |
1,013 |
1,013 |
-1.36% |
14,700 |
2024/1/15 |
1,012 |
1,033 |
1,010 |
1,027 |
+0.79% |
20,200 |
2024/1/12 |
1,025 |
1,025 |
1,004 |
1,019 |
-1.07% |
29,000 |
2024/1/11 |
1,047 |
1,047 |
1,023 |
1,030 |
-1.53% |
25,400 |
2024/1/10 |
1,028 |
1,051 |
1,026 |
1,046 |
+1.75% |
29,000 |
2024/1/9 |
1,021 |
1,034 |
1,010 |
1,028 |
+1.08% |
35,100 |
2024/1/5 |
1,021 |
1,034 |
1,009 |
1,017 |
+0.79% |
35,400 |
2024/1/4 |
1,023 |
1,047 |
1,003 |
1,009 |
-0.69% |
36,400 |
2023/12/29 |
994 |
1,029 |
994 |
1,016 |
+1.50% |
47,000 |
2023/12/28 |
1,031 |
1,062 |
994 |
1,001 |
-7.14% |
187,100 |
2023/12/27 |
1,080 |
1,080 |
1,064 |
1,078 |
-0.55% |
213,900 |
2023/12/26 |
1,104 |
1,107 |
1,075 |
1,084 |
-0.73% |
87,000 |
2023/12/25 |
1,108 |
1,111 |
1,091 |
1,092 |
+0.37% |
56,900 |
2023/12/22 |
1,125 |
1,138 |
1,087 |
1,088 |
-2.94% |
48,600 |
2023/12/21 |
1,100 |
1,124 |
1,100 |
1,121 |
+1.17% |
20,300 |
2023/12/20 |
1,108 |
1,130 |
1,100 |
1,108 |
-0.18% |
25,200 |
2023/12/19 |
1,119 |
1,120 |
1,100 |
1,110 |
-0.80% |
18,200 |
2023/12/18 |
1,080 |
1,119 |
1,075 |
1,119 |
+2.57% |
29,200 |
2023/12/15 |
1,115 |
1,115 |
1,068 |
1,091 |
-2.68% |
51,000 |
2023/12/14 |
1,131 |
1,150 |
1,102 |
1,121 |
-2.10% |
45,600 |
2023/12/13 |
1,180 |
1,194 |
1,145 |
1,145 |
-3.78% |
41,400 |
2023/12/12 |
1,185 |
1,194 |
1,165 |
1,190 |
+0.85% |
35,400 |
2023/12/11 |
1,146 |
1,185 |
1,131 |
1,180 |
+5.08% |
57,400 |
2023/12/8 |
1,140 |
1,146 |
1,120 |
1,123 |
-1.49% |
39,300 |
2023/12/7 |
1,110 |
1,155 |
1,104 |
1,140 |
+0.00% |
43,700 |
2023/12/6 |
1,063 |
1,159 |
1,063 |
1,140 |
+7.45% |
111,100 |
2023/12/5 |
1,075 |
1,086 |
1,055 |
1,061 |
-1.58% |
40,000 |
2023/12/4 |
1,052 |
1,086 |
1,043 |
1,078 |
+2.67% |
38,400 |
2023/12/1 |
1,026 |
1,066 |
1,022 |
1,050 |
+2.44% |
71,200 |
2023/11/30 |
1,000 |
1,030 |
1,000 |
1,025 |
+2.81% |
51,300 |
2023/11/29 |
996 |
1,010 |
996 |
997 |
+0.10% |
31,000 |
2023/11/28 |
985 |
1,013 |
985 |
996 |
+1.63% |
28,300 |
2023/11/27 |
980 |
1,013 |
974 |
980 |
+0.93% |
62,200 |
2023/11/24 |
972 |
986 |
958 |
971 |
-0.10% |
33,000 |
2023/11/22 |
972 |
985 |
972 |
972 |
-0.31% |
13,600 |
2023/11/21 |
977 |
988 |
972 |
975 |
-0.51% |
18,000 |
2023/11/20 |
982 |
993 |
978 |
980 |
-0.31% |
37,500 |
2023/11/17 |
924 |
983 |
923 |
983 |
+5.93% |
55,700 |
2023/11/16 |
943 |
947 |
928 |
928 |
-1.49% |
20,600 |
2023/11/15 |
926 |
942 |
923 |
942 |
+1.84% |
21,600 |
2023/11/14 |
909 |
925 |
906 |
925 |
+1.76% |
11,200 |
2023/11/13 |
915 |
915 |
904 |
909 |
-0.11% |
10,000 |
2023/11/10 |
911 |
914 |
907 |
910 |
-0.44% |
5,000 |
2023/11/9 |
905 |
920 |
904 |
914 |
+0.88% |
14,100 |
2023/11/8 |
915 |
915 |
902 |
906 |
-0.22% |
15,500 |
2023/11/7 |
910 |
913 |
895 |
908 |
-0.87% |
22,100 |
2023/11/6 |
912 |
922 |
910 |
916 |
+0.55% |
33,700 |
2023/11/2 |
910 |
917 |
905 |
911 |
+1.11% |
15,900 |
2023/11/1 |
908 |
912 |
900 |
901 |
+0.90% |
19,300 |
2023/10/31 |
888 |
897 |
880 |
893 |
+1.59% |
16,400 |
2023/10/30 |
900 |
910 |
879 |
879 |
-2.87% |
61,800 |
2023/10/27 |
900 |
906 |
898 |
905 |
+0.67% |
5,700 |
2023/10/26 |
900 |
909 |
895 |
899 |
-0.55% |
8,000 |
2023/10/25 |
902 |
914 |
900 |
904 |
+0.22% |
14,700 |
|