日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
903 |
909 |
892 |
907 |
+0.33% |
139,700 |
2024/4/25 |
918 |
918 |
903 |
904 |
+0.11% |
85,500 |
2024/4/24 |
899 |
910 |
897 |
903 |
+0.78% |
57,100 |
2024/4/23 |
904 |
908 |
890 |
896 |
-0.78% |
63,800 |
2024/4/22 |
884 |
910 |
884 |
903 |
+2.61% |
185,800 |
2024/4/19 |
929 |
932 |
874 |
880 |
-6.78% |
268,000 |
2024/4/18 |
913 |
947 |
911 |
944 |
+4.77% |
101,700 |
2024/4/17 |
912 |
915 |
901 |
901 |
-1.21% |
73,600 |
2024/4/16 |
927 |
927 |
907 |
912 |
-1.62% |
81,600 |
2024/4/15 |
930 |
931 |
921 |
927 |
-1.07% |
66,900 |
2024/4/12 |
940 |
954 |
931 |
937 |
+0.54% |
171,800 |
2024/4/11 |
914 |
939 |
914 |
932 |
+0.65% |
76,500 |
2024/4/10 |
922 |
941 |
921 |
926 |
+0.54% |
116,300 |
2024/4/9 |
912 |
922 |
899 |
921 |
+2.22% |
94,400 |
2024/4/8 |
912 |
919 |
896 |
901 |
-1.53% |
238,600 |
2024/4/5 |
900 |
915 |
896 |
915 |
+0.77% |
125,700 |
2024/4/4 |
906 |
917 |
893 |
908 |
+0.89% |
134,000 |
2024/4/3 |
909 |
919 |
900 |
900 |
-1.96% |
118,600 |
2024/4/2 |
915 |
926 |
912 |
918 |
+0.00% |
124,400 |
2024/4/1 |
927 |
930 |
916 |
918 |
-1.82% |
113,100 |
2024/3/29 |
919 |
938 |
919 |
935 |
+2.19% |
140,700 |
2024/3/28 |
907 |
930 |
907 |
915 |
+0.88% |
101,400 |
2024/3/27 |
916 |
923 |
906 |
907 |
-0.77% |
181,600 |
2024/3/26 |
883 |
919 |
882 |
914 |
+3.63% |
246,500 |
2024/3/25 |
911 |
918 |
882 |
882 |
-2.97% |
227,500 |
2024/3/22 |
905 |
909 |
896 |
909 |
+0.55% |
206,900 |
2024/3/21 |
930 |
931 |
904 |
904 |
-2.59% |
205,200 |
2024/3/19 |
926 |
933 |
911 |
928 |
+0.43% |
126,200 |
2024/3/18 |
925 |
930 |
917 |
924 |
+1.76% |
110,900 |
2024/3/15 |
908 |
920 |
906 |
908 |
-0.55% |
178,400 |
2024/3/14 |
912 |
922 |
906 |
913 |
+0.00% |
80,300 |
2024/3/13 |
928 |
928 |
910 |
913 |
-1.72% |
76,900 |
2024/3/12 |
912 |
931 |
912 |
929 |
+0.43% |
66,800 |
2024/3/11 |
908 |
925 |
906 |
925 |
+0.76% |
80,200 |
2024/3/8 |
900 |
928 |
899 |
918 |
+1.66% |
170,500 |
2024/3/7 |
935 |
935 |
902 |
903 |
-3.63% |
227,800 |
2024/3/6 |
977 |
982 |
935 |
937 |
-4.97% |
277,700 |
2024/3/5 |
1,009 |
1,020 |
981 |
986 |
-2.28% |
186,700 |
2024/3/4 |
995 |
1,018 |
984 |
1,009 |
+1.10% |
175,100 |
2024/3/1 |
972 |
1,008 |
972 |
998 |
+4.72% |
171,800 |
2024/2/29 |
952 |
961 |
941 |
953 |
+0.00% |
74,500 |
2024/2/28 |
930 |
953 |
926 |
953 |
+1.06% |
115,200 |
2024/2/27 |
953 |
963 |
939 |
943 |
-1.05% |
110,300 |
2024/2/26 |
958 |
958 |
932 |
953 |
-0.52% |
127,300 |
2024/2/22 |
938 |
964 |
929 |
958 |
+1.91% |
193,600 |
2024/2/21 |
950 |
954 |
934 |
940 |
-1.67% |
115,500 |
2024/2/20 |
974 |
986 |
953 |
956 |
-2.35% |
167,300 |
2024/2/19 |
966 |
983 |
961 |
979 |
+0.10% |
91,800 |
2024/2/16 |
960 |
982 |
949 |
978 |
+3.06% |
198,000 |
2024/2/15 |
977 |
983 |
920 |
949 |
-3.36% |
320,800 |
2024/2/14 |
1,007 |
1,013 |
956 |
982 |
-3.73% |
471,400 |
2024/2/13 |
1,055 |
1,058 |
1,016 |
1,020 |
-2.39% |
132,500 |
2024/2/9 |
1,045 |
1,056 |
1,043 |
1,045 |
-0.57% |
58,400 |
2024/2/8 |
1,055 |
1,061 |
1,041 |
1,051 |
-0.76% |
79,400 |
2024/2/7 |
1,027 |
1,059 |
1,025 |
1,059 |
+3.12% |
161,800 |
2024/2/6 |
1,061 |
1,061 |
1,022 |
1,027 |
-3.75% |
105,400 |
2024/2/5 |
1,085 |
1,085 |
1,060 |
1,067 |
-1.11% |
195,100 |
2024/2/2 |
1,064 |
1,089 |
1,064 |
1,079 |
+0.56% |
114,100 |
2024/2/1 |
1,054 |
1,077 |
1,050 |
1,073 |
+0.85% |
147,600 |
2024/1/31 |
1,051 |
1,064 |
1,037 |
1,064 |
-0.09% |
82,600 |
2024/1/30 |
1,055 |
1,073 |
1,053 |
1,065 |
+0.95% |
117,300 |
2024/1/29 |
1,027 |
1,055 |
1,022 |
1,055 |
+3.33% |
108,600 |
2024/1/26 |
1,058 |
1,058 |
1,021 |
1,021 |
-4.04% |
140,600 |
2024/1/25 |
1,064 |
1,073 |
1,053 |
1,064 |
-0.09% |
174,700 |
2024/1/24 |
1,057 |
1,072 |
1,052 |
1,065 |
+0.09% |
105,000 |
2024/1/23 |
1,063 |
1,084 |
1,051 |
1,064 |
+1.43% |
234,800 |
2024/1/22 |
1,035 |
1,052 |
1,030 |
1,049 |
+1.35% |
145,100 |
2024/1/19 |
1,021 |
1,040 |
1,014 |
1,035 |
+0.78% |
147,800 |
2024/1/18 |
1,020 |
1,027 |
1,003 |
1,027 |
+0.29% |
158,800 |
2024/1/17 |
1,040 |
1,046 |
1,020 |
1,024 |
+1.69% |
246,900 |
2024/1/16 |
1,026 |
1,046 |
1,007 |
1,007 |
-1.37% |
152,200 |
2024/1/15 |
1,020 |
1,025 |
1,008 |
1,021 |
-0.39% |
148,300 |
2024/1/12 |
1,023 |
1,030 |
1,003 |
1,025 |
-0.58% |
323,900 |
2024/1/11 |
1,092 |
1,095 |
1,020 |
1,031 |
-5.59% |
270,500 |
2024/1/10 |
1,085 |
1,105 |
1,083 |
1,092 |
+0.74% |
145,600 |
2024/1/9 |
1,076 |
1,091 |
1,073 |
1,084 |
+1.88% |
145,500 |
2024/1/5 |
1,096 |
1,100 |
1,052 |
1,064 |
-3.71% |
220,400 |
2024/1/4 |
1,103 |
1,118 |
1,081 |
1,105 |
-0.99% |
143,900 |
2023/12/29 |
1,101 |
1,116 |
1,098 |
1,116 |
+1.92% |
81,000 |
2023/12/28 |
1,080 |
1,095 |
1,074 |
1,095 |
-0.54% |
88,000 |
2023/12/27 |
1,090 |
1,105 |
1,088 |
1,101 |
+1.85% |
116,500 |
2023/12/26 |
1,085 |
1,102 |
1,075 |
1,081 |
-0.46% |
133,500 |
2023/12/25 |
1,093 |
1,096 |
1,062 |
1,086 |
-0.28% |
167,500 |
2023/12/22 |
1,099 |
1,109 |
1,087 |
1,089 |
-1.89% |
164,500 |
2023/12/21 |
1,099 |
1,121 |
1,091 |
1,110 |
-0.18% |
116,600 |
2023/12/20 |
1,111 |
1,126 |
1,103 |
1,112 |
+2.58% |
170,100 |
2023/12/19 |
1,109 |
1,112 |
1,042 |
1,084 |
-3.21% |
379,700 |
2023/12/18 |
1,090 |
1,127 |
1,081 |
1,120 |
+2.75% |
230,300 |
2023/12/15 |
1,088 |
1,090 |
1,064 |
1,090 |
-1.09% |
190,900 |
2023/12/14 |
1,103 |
1,111 |
1,086 |
1,102 |
+0.46% |
115,300 |
2023/12/13 |
1,080 |
1,107 |
1,068 |
1,097 |
+1.29% |
180,100 |
2023/12/12 |
1,081 |
1,115 |
1,081 |
1,083 |
+0.19% |
296,600 |
2023/12/11 |
1,036 |
1,085 |
1,031 |
1,081 |
+4.75% |
288,000 |
2023/12/8 |
1,026 |
1,043 |
1,024 |
1,032 |
+0.58% |
175,800 |
2023/12/7 |
1,027 |
1,036 |
1,003 |
1,026 |
-2.10% |
149,900 |
2023/12/6 |
1,031 |
1,052 |
1,031 |
1,048 |
+1.65% |
219,600 |
2023/12/5 |
1,020 |
1,045 |
1,020 |
1,031 |
+1.58% |
134,600 |
2023/12/4 |
1,005 |
1,019 |
995 |
1,015 |
+0.30% |
138,300 |
2023/12/1 |
1,012 |
1,020 |
1,003 |
1,012 |
-0.69% |
142,600 |
2023/11/30 |
1,035 |
1,048 |
1,013 |
1,019 |
-1.26% |
256,300 |
2023/11/29 |
1,024 |
1,040 |
1,014 |
1,032 |
+1.18% |
152,800 |
2023/11/28 |
1,003 |
1,034 |
997 |
1,020 |
+2.82% |
170,000 |
2023/11/27 |
1,010 |
1,028 |
982 |
992 |
-1.10% |
201,500 |
2023/11/24 |
998 |
1,009 |
994 |
1,003 |
+2.03% |
201,800 |
2023/11/22 |
982 |
1,004 |
978 |
983 |
+1.44% |
250,600 |
2023/11/21 |
950 |
978 |
950 |
969 |
+2.43% |
161,300 |
2023/11/20 |
949 |
954 |
942 |
946 |
-0.21% |
171,000 |
2023/11/17 |
924 |
949 |
923 |
948 |
+2.05% |
251,800 |
2023/11/16 |
934 |
934 |
920 |
929 |
-0.54% |
161,100 |
2023/11/15 |
910 |
944 |
910 |
934 |
+4.12% |
243,300 |
2023/11/14 |
913 |
932 |
894 |
897 |
-0.33% |
275,400 |
2023/11/13 |
900 |
912 |
890 |
900 |
+2.62% |
325,500 |
2023/11/10 |
893 |
912 |
877 |
877 |
-1.68% |
287,200 |
2023/11/9 |
829 |
900 |
826 |
892 |
+6.83% |
653,400 |
2023/11/8 |
807 |
835 |
800 |
835 |
+5.43% |
332,700 |
2023/11/7 |
788 |
794 |
765 |
792 |
+1.80% |
358,000 |
2023/11/6 |
778 |
783 |
766 |
778 |
+2.50% |
180,700 |
2023/11/2 |
751 |
759 |
747 |
759 |
+1.07% |
163,200 |
2023/11/1 |
755 |
755 |
743 |
751 |
+1.21% |
103,700 |
2023/10/31 |
728 |
746 |
725 |
742 |
+1.50% |
131,300 |
2023/10/30 |
730 |
735 |
726 |
731 |
-1.35% |
88,300 |
2023/10/27 |
729 |
742 |
727 |
741 |
+1.65% |
83,800 |
2023/10/26 |
740 |
748 |
728 |
729 |
-2.28% |
141,900 |
|