日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,087 |
1,126 |
1,085 |
1,126 |
+3.68% |
56,600 |
2024/4/18 |
1,085 |
1,086 |
1,084 |
1,086 |
+0.18% |
8,900 |
2024/4/17 |
1,086 |
1,086 |
1,084 |
1,084 |
-0.28% |
41,900 |
2024/4/16 |
1,085 |
1,088 |
1,084 |
1,087 |
+0.00% |
11,900 |
2024/4/15 |
1,084 |
1,088 |
1,084 |
1,087 |
+0.28% |
14,800 |
2024/4/12 |
1,088 |
1,088 |
1,084 |
1,084 |
+0.00% |
13,100 |
2024/4/11 |
1,084 |
1,087 |
1,084 |
1,084 |
+0.00% |
11,700 |
2024/4/10 |
1,084 |
1,088 |
1,084 |
1,084 |
+0.00% |
23,100 |
2024/4/9 |
1,085 |
1,087 |
1,084 |
1,084 |
-0.09% |
10,000 |
2024/4/8 |
1,084 |
1,087 |
1,084 |
1,085 |
+0.09% |
7,600 |
2024/4/5 |
1,084 |
1,087 |
1,084 |
1,084 |
-0.28% |
14,000 |
2024/4/4 |
1,088 |
1,089 |
1,084 |
1,087 |
+0.18% |
15,600 |
2024/4/3 |
1,087 |
1,088 |
1,083 |
1,085 |
-0.09% |
45,400 |
2024/4/2 |
1,084 |
1,089 |
1,084 |
1,086 |
-0.09% |
52,300 |
2024/4/1 |
1,082 |
1,088 |
1,082 |
1,087 |
+0.46% |
29,900 |
2024/3/29 |
1,082 |
1,084 |
1,081 |
1,082 |
+0.09% |
68,200 |
2024/3/28 |
1,079 |
1,085 |
1,079 |
1,081 |
+0.46% |
75,100 |
2024/3/27 |
1,078 |
1,080 |
1,076 |
1,076 |
+0.00% |
29,900 |
2024/3/26 |
1,077 |
1,079 |
1,076 |
1,076 |
+0.00% |
35,100 |
2024/3/25 |
1,075 |
1,077 |
1,074 |
1,076 |
-0.09% |
59,600 |
2024/3/22 |
1,082 |
1,083 |
1,073 |
1,077 |
-0.55% |
85,300 |
2024/3/21 |
1,085 |
1,088 |
1,081 |
1,083 |
-0.37% |
103,800 |
2024/3/19 |
1,087 |
1,088 |
1,086 |
1,087 |
+0.09% |
136,000 |
2024/3/18 |
1,085 |
1,087 |
1,085 |
1,086 |
+0.09% |
172,900 |
2024/3/15 |
1,085 |
1,086 |
1,085 |
1,085 |
-0.09% |
73,100 |
2024/3/14 |
1,086 |
1,086 |
1,084 |
1,086 |
+0.00% |
520,300 |
2024/3/13 |
1,085 |
1,086 |
1,084 |
1,086 |
+0.09% |
409,100 |
2024/3/12 |
1,085 |
1,086 |
1,085 |
1,085 |
+0.00% |
116,400 |
2024/3/11 |
1,085 |
1,086 |
1,085 |
1,085 |
+0.00% |
91,600 |
2024/3/8 |
1,085 |
1,086 |
1,085 |
1,085 |
+0.00% |
71,100 |
2024/3/7 |
1,085 |
1,086 |
1,085 |
1,085 |
+0.00% |
49,200 |
2024/3/6 |
1,085 |
1,086 |
1,085 |
1,085 |
+0.00% |
72,500 |
2024/3/5 |
1,085 |
1,086 |
1,085 |
1,085 |
+0.00% |
55,900 |
2024/3/4 |
1,085 |
1,086 |
1,085 |
1,085 |
+0.00% |
93,300 |
2024/3/1 |
1,085 |
1,086 |
1,085 |
1,085 |
+0.00% |
105,000 |
2024/2/29 |
1,085 |
1,086 |
1,085 |
1,085 |
+0.00% |
76,200 |
2024/2/28 |
1,085 |
1,086 |
1,085 |
1,085 |
+0.00% |
122,100 |
2024/2/27 |
1,085 |
1,086 |
1,085 |
1,085 |
+0.00% |
107,000 |
2024/2/26 |
1,086 |
1,087 |
1,085 |
1,085 |
-0.09% |
140,600 |
2024/2/22 |
1,086 |
1,087 |
1,085 |
1,086 |
+0.00% |
307,200 |
2024/2/21 |
1,085 |
1,087 |
1,085 |
1,086 |
+0.09% |
247,200 |
2024/2/20 |
1,085 |
1,086 |
1,085 |
1,085 |
+0.00% |
170,300 |
2024/2/19 |
1,084 |
1,086 |
1,084 |
1,085 |
+0.09% |
618,000 |
2024/2/16 |
1,085 |
1,085 |
1,084 |
1,084 |
+0.00% |
556,700 |
2024/2/15 |
1,085 |
1,085 |
1,084 |
1,084 |
+0.00% |
474,400 |
2024/2/14 |
1,084 |
1,085 |
1,084 |
1,084 |
+0.00% |
810,200 |
2024/2/13 |
1,085 |
1,085 |
1,084 |
1,084 |
+9.72% |
3,374,300 |
2024/2/9 |
988 |
988 |
988 |
988 |
+17.90% |
23,000 |
2024/2/8 |
846 |
850 |
833 |
838 |
-1.53% |
106,300 |
2024/2/7 |
851 |
854 |
833 |
851 |
-0.35% |
118,000 |
2024/2/6 |
857 |
874 |
848 |
854 |
-0.12% |
124,000 |
2024/2/5 |
860 |
872 |
850 |
855 |
-0.58% |
86,600 |
2024/2/2 |
834 |
868 |
829 |
860 |
+2.87% |
116,200 |
2024/2/1 |
842 |
846 |
827 |
836 |
-1.65% |
147,700 |
2024/1/31 |
856 |
858 |
836 |
850 |
-0.23% |
130,300 |
2024/1/30 |
851 |
869 |
848 |
852 |
+0.83% |
247,600 |
2024/1/29 |
843 |
848 |
832 |
845 |
-0.35% |
120,000 |
2024/1/26 |
862 |
866 |
845 |
848 |
-3.75% |
143,600 |
2024/1/25 |
880 |
890 |
855 |
881 |
-0.79% |
239,900 |
2024/1/24 |
860 |
896 |
857 |
888 |
+4.10% |
194,400 |
2024/1/23 |
856 |
865 |
847 |
853 |
+0.71% |
122,800 |
2024/1/22 |
883 |
889 |
840 |
847 |
-3.97% |
400,000 |
2024/1/19 |
892 |
904 |
873 |
882 |
-0.45% |
243,500 |
2024/1/18 |
875 |
888 |
867 |
886 |
+0.68% |
113,000 |
2024/1/17 |
870 |
903 |
869 |
880 |
+1.97% |
359,000 |
2024/1/16 |
853 |
877 |
846 |
863 |
+1.53% |
173,500 |
2024/1/15 |
842 |
853 |
836 |
850 |
+0.71% |
64,600 |
2024/1/12 |
838 |
849 |
828 |
844 |
+0.60% |
99,600 |
2024/1/11 |
840 |
851 |
826 |
839 |
+0.24% |
97,700 |
2024/1/10 |
858 |
858 |
825 |
837 |
-2.45% |
127,500 |
2024/1/9 |
840 |
858 |
834 |
858 |
+2.51% |
143,300 |
2024/1/5 |
828 |
843 |
818 |
837 |
-0.36% |
167,400 |
2024/1/4 |
780 |
841 |
773 |
840 |
+6.60% |
258,900 |
2023/12/29 |
805 |
805 |
783 |
788 |
-1.38% |
98,600 |
2023/12/28 |
767 |
799 |
759 |
799 |
+4.17% |
101,300 |
2023/12/27 |
747 |
772 |
747 |
767 |
+2.40% |
193,500 |
2023/12/26 |
754 |
759 |
740 |
749 |
-1.58% |
190,100 |
2023/12/25 |
784 |
790 |
761 |
761 |
-2.93% |
101,000 |
2023/12/22 |
784 |
789 |
782 |
784 |
+0.26% |
75,700 |
2023/12/21 |
785 |
793 |
780 |
782 |
-1.64% |
92,000 |
2023/12/20 |
810 |
816 |
795 |
795 |
-1.73% |
104,400 |
2023/12/19 |
794 |
809 |
788 |
809 |
+1.51% |
130,600 |
2023/12/18 |
800 |
811 |
786 |
797 |
-0.87% |
127,400 |
2023/12/15 |
773 |
812 |
773 |
804 |
+5.79% |
218,800 |
2023/12/14 |
764 |
774 |
742 |
760 |
-0.13% |
177,100 |
2023/12/13 |
761 |
776 |
760 |
761 |
+0.00% |
110,200 |
2023/12/12 |
772 |
784 |
760 |
761 |
-2.81% |
243,400 |
2023/12/11 |
791 |
796 |
751 |
783 |
+0.90% |
316,200 |
2023/12/8 |
827 |
836 |
774 |
776 |
-8.17% |
392,200 |
2023/12/7 |
847 |
870 |
835 |
845 |
-0.47% |
601,900 |
2023/12/6 |
792 |
855 |
792 |
849 |
+9.27% |
751,500 |
2023/12/5 |
776 |
788 |
762 |
777 |
+0.65% |
238,700 |
2023/12/4 |
741 |
776 |
741 |
772 |
+3.62% |
169,500 |
2023/12/1 |
751 |
760 |
735 |
745 |
+0.00% |
174,500 |
2023/11/30 |
737 |
748 |
729 |
745 |
+1.64% |
92,900 |
2023/11/29 |
730 |
738 |
724 |
733 |
-1.48% |
120,100 |
2023/11/28 |
747 |
750 |
728 |
744 |
-1.46% |
202,400 |
2023/11/27 |
727 |
760 |
721 |
755 |
+2.86% |
257,900 |
2023/11/24 |
723 |
747 |
706 |
734 |
+3.23% |
276,900 |
2023/11/22 |
711 |
732 |
703 |
711 |
-0.28% |
129,400 |
2023/11/21 |
719 |
731 |
708 |
713 |
-0.83% |
135,900 |
2023/11/20 |
661 |
722 |
661 |
719 |
+7.31% |
240,900 |
2023/11/17 |
692 |
699 |
665 |
670 |
-3.32% |
255,700 |
2023/11/16 |
703 |
704 |
685 |
693 |
-1.84% |
175,900 |
2023/11/15 |
710 |
724 |
694 |
706 |
-1.26% |
456,500 |
2023/11/14 |
688 |
728 |
678 |
715 |
+5.46% |
548,200 |
2023/11/13 |
695 |
700 |
672 |
678 |
-1.45% |
172,700 |
2023/11/10 |
659 |
694 |
655 |
688 |
+2.08% |
203,200 |
2023/11/9 |
680 |
684 |
665 |
674 |
-1.61% |
277,500 |
2023/11/8 |
708 |
710 |
682 |
685 |
-2.00% |
367,500 |
2023/11/7 |
672 |
710 |
671 |
699 |
+11.31% |
1,044,700 |
2023/11/6 |
642 |
648 |
626 |
628 |
-1.41% |
132,200 |
2023/11/2 |
640 |
641 |
630 |
637 |
+0.31% |
131,700 |
2023/11/1 |
631 |
638 |
619 |
635 |
+1.93% |
115,700 |
2023/10/31 |
614 |
630 |
604 |
623 |
+1.63% |
163,400 |
2023/10/30 |
620 |
624 |
606 |
613 |
-0.81% |
428,900 |
2023/10/27 |
610 |
618 |
599 |
618 |
+0.49% |
135,600 |
2023/10/26 |
594 |
623 |
586 |
615 |
+3.36% |
228,700 |
2023/10/25 |
600 |
607 |
589 |
595 |
-3.88% |
295,400 |
2023/10/24 |
567 |
619 |
567 |
619 |
+8.79% |
262,100 |
2023/10/23 |
600 |
602 |
567 |
569 |
-6.72% |
362,200 |
2023/10/20 |
628 |
630 |
605 |
610 |
-2.87% |
173,400 |
2023/10/19 |
620 |
643 |
620 |
628 |
+0.16% |
146,200 |
|