日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
893 |
916 |
892 |
907 |
+1.11% |
105,800 |
2024/4/17 |
901 |
912 |
887 |
897 |
-0.33% |
84,200 |
2024/4/16 |
906 |
915 |
897 |
900 |
-2.17% |
134,800 |
2024/4/15 |
920 |
931 |
916 |
920 |
-1.60% |
80,400 |
2024/4/12 |
955 |
990 |
931 |
935 |
+0.32% |
149,300 |
2024/4/11 |
938 |
940 |
930 |
932 |
-1.89% |
79,300 |
2024/4/10 |
957 |
970 |
950 |
950 |
-0.73% |
61,500 |
2024/4/9 |
960 |
964 |
950 |
957 |
-0.21% |
63,100 |
2024/4/8 |
968 |
970 |
947 |
959 |
+0.10% |
75,900 |
2024/4/5 |
960 |
969 |
946 |
958 |
-1.74% |
99,700 |
2024/4/4 |
996 |
1,003 |
969 |
975 |
-0.61% |
169,100 |
2024/4/3 |
993 |
1,001 |
981 |
981 |
-2.00% |
114,500 |
2024/4/2 |
1,029 |
1,030 |
998 |
1,001 |
-3.19% |
126,300 |
2024/4/1 |
1,060 |
1,060 |
1,029 |
1,034 |
-0.19% |
74,500 |
2024/3/29 |
1,031 |
1,040 |
1,021 |
1,036 |
+0.48% |
77,800 |
2024/3/28 |
1,036 |
1,054 |
1,029 |
1,031 |
-1.43% |
107,600 |
2024/3/27 |
1,067 |
1,069 |
1,043 |
1,046 |
-1.97% |
126,600 |
2024/3/26 |
1,019 |
1,076 |
1,018 |
1,067 |
+4.71% |
189,900 |
2024/3/25 |
1,030 |
1,034 |
1,015 |
1,019 |
-1.74% |
182,300 |
2024/3/22 |
1,059 |
1,073 |
1,033 |
1,037 |
-1.33% |
195,800 |
2024/3/21 |
1,075 |
1,085 |
1,049 |
1,051 |
-0.85% |
194,100 |
2024/3/19 |
1,074 |
1,074 |
1,049 |
1,060 |
-2.57% |
179,500 |
2024/3/18 |
1,065 |
1,100 |
1,065 |
1,088 |
+2.45% |
179,400 |
2024/3/15 |
1,070 |
1,083 |
1,055 |
1,062 |
-2.21% |
262,600 |
2024/3/14 |
1,120 |
1,122 |
1,078 |
1,086 |
-3.12% |
196,000 |
2024/3/13 |
1,160 |
1,162 |
1,109 |
1,121 |
-2.18% |
151,000 |
2024/3/12 |
1,116 |
1,155 |
1,087 |
1,146 |
+0.88% |
246,800 |
2024/3/11 |
1,137 |
1,150 |
1,121 |
1,136 |
-2.07% |
208,400 |
2024/3/8 |
1,159 |
1,183 |
1,155 |
1,160 |
-1.02% |
180,300 |
2024/3/7 |
1,228 |
1,228 |
1,163 |
1,172 |
-2.74% |
255,200 |
2024/3/6 |
1,183 |
1,238 |
1,165 |
1,205 |
+1.86% |
305,700 |
2024/3/5 |
1,175 |
1,184 |
1,139 |
1,183 |
+0.85% |
167,500 |
2024/3/4 |
1,158 |
1,203 |
1,154 |
1,173 |
+1.65% |
283,700 |
2024/3/1 |
1,177 |
1,187 |
1,139 |
1,154 |
+0.09% |
164,300 |
2024/2/29 |
1,150 |
1,160 |
1,133 |
1,153 |
-0.95% |
140,500 |
2024/2/28 |
1,156 |
1,174 |
1,148 |
1,164 |
+0.52% |
147,600 |
2024/2/27 |
1,165 |
1,174 |
1,141 |
1,158 |
-1.36% |
253,000 |
2024/2/26 |
1,080 |
1,180 |
1,075 |
1,174 |
+10.86% |
446,500 |
2024/2/22 |
1,078 |
1,087 |
1,053 |
1,059 |
+0.86% |
157,500 |
2024/2/21 |
1,070 |
1,074 |
1,038 |
1,050 |
-2.60% |
187,400 |
2024/2/20 |
1,100 |
1,125 |
1,078 |
1,078 |
-1.37% |
222,000 |
2024/2/19 |
1,048 |
1,098 |
1,045 |
1,093 |
+1.96% |
275,000 |
2024/2/16 |
1,052 |
1,094 |
1,043 |
1,072 |
+6.14% |
478,200 |
2024/2/15 |
920 |
1,012 |
920 |
1,010 |
+11.23% |
735,300 |
2024/2/14 |
908 |
912 |
894 |
908 |
-1.30% |
156,100 |
2024/2/13 |
909 |
923 |
906 |
920 |
+2.11% |
147,600 |
2024/2/9 |
900 |
917 |
898 |
901 |
-0.11% |
95,900 |
2024/2/8 |
915 |
916 |
893 |
902 |
-1.42% |
151,800 |
2024/2/7 |
926 |
932 |
907 |
915 |
-1.29% |
179,200 |
2024/2/6 |
935 |
935 |
925 |
927 |
-1.17% |
74,700 |
2024/2/5 |
945 |
958 |
933 |
938 |
-0.11% |
98,400 |
2024/2/2 |
940 |
952 |
934 |
939 |
-1.37% |
111,300 |
2024/2/1 |
945 |
956 |
927 |
952 |
-0.10% |
113,700 |
2024/1/31 |
944 |
953 |
926 |
953 |
+0.00% |
156,000 |
2024/1/30 |
957 |
967 |
942 |
953 |
+0.63% |
132,400 |
2024/1/29 |
960 |
970 |
947 |
947 |
+0.21% |
114,500 |
2024/1/26 |
960 |
969 |
945 |
945 |
-1.87% |
135,700 |
2024/1/25 |
960 |
979 |
942 |
963 |
+2.99% |
233,600 |
2024/1/24 |
937 |
956 |
932 |
935 |
+0.11% |
130,100 |
2024/1/23 |
969 |
973 |
933 |
934 |
-5.08% |
284,700 |
2024/1/22 |
943 |
992 |
936 |
984 |
+5.47% |
313,300 |
2024/1/19 |
918 |
938 |
913 |
933 |
+2.64% |
160,300 |
2024/1/18 |
908 |
919 |
900 |
909 |
-0.76% |
122,700 |
2024/1/17 |
924 |
928 |
915 |
916 |
-0.76% |
121,700 |
2024/1/16 |
932 |
948 |
923 |
923 |
-0.86% |
136,200 |
2024/1/15 |
929 |
932 |
909 |
931 |
-0.75% |
225,800 |
2024/1/12 |
941 |
956 |
923 |
938 |
-0.32% |
186,500 |
2024/1/11 |
990 |
994 |
941 |
941 |
-3.98% |
473,200 |
2024/1/10 |
959 |
987 |
937 |
980 |
+5.15% |
658,500 |
2024/1/9 |
894 |
935 |
894 |
932 |
+11.75% |
893,800 |
2024/1/5 |
835 |
836 |
820 |
834 |
+0.24% |
111,300 |
2024/1/4 |
827 |
835 |
807 |
832 |
+0.73% |
76,900 |
2023/12/29 |
820 |
833 |
817 |
826 |
+0.85% |
112,300 |
2023/12/28 |
782 |
820 |
776 |
819 |
+4.20% |
114,700 |
2023/12/27 |
743 |
786 |
742 |
786 |
+4.66% |
300,900 |
2023/12/26 |
762 |
770 |
750 |
751 |
-1.31% |
180,900 |
2023/12/25 |
779 |
780 |
759 |
761 |
-1.81% |
195,200 |
2023/12/22 |
787 |
796 |
775 |
775 |
-1.52% |
103,000 |
2023/12/21 |
771 |
793 |
765 |
787 |
+0.38% |
171,900 |
2023/12/20 |
805 |
813 |
783 |
784 |
-2.73% |
201,700 |
2023/12/19 |
789 |
806 |
788 |
806 |
+1.77% |
97,900 |
2023/12/18 |
795 |
796 |
780 |
792 |
-1.00% |
84,900 |
2023/12/15 |
803 |
814 |
800 |
800 |
-0.99% |
66,900 |
2023/12/14 |
818 |
821 |
798 |
808 |
-0.49% |
97,600 |
2023/12/13 |
801 |
815 |
798 |
812 |
+1.12% |
98,500 |
2023/12/12 |
827 |
830 |
803 |
803 |
-2.90% |
109,200 |
2023/12/11 |
828 |
843 |
822 |
827 |
-0.12% |
76,300 |
2023/12/8 |
820 |
833 |
817 |
828 |
+0.12% |
100,200 |
2023/12/7 |
852 |
852 |
827 |
827 |
-3.73% |
105,600 |
2023/12/6 |
843 |
863 |
843 |
859 |
+1.90% |
89,900 |
2023/12/5 |
865 |
865 |
837 |
843 |
-3.21% |
103,400 |
2023/12/4 |
835 |
871 |
835 |
871 |
+4.31% |
135,000 |
2023/12/1 |
854 |
854 |
833 |
835 |
-1.30% |
104,200 |
2023/11/30 |
862 |
865 |
844 |
846 |
-1.74% |
109,400 |
2023/11/29 |
851 |
867 |
850 |
861 |
+0.47% |
106,200 |
2023/11/28 |
850 |
857 |
844 |
857 |
+1.18% |
54,600 |
2023/11/27 |
861 |
868 |
844 |
847 |
-1.74% |
78,200 |
2023/11/24 |
870 |
877 |
861 |
862 |
-0.69% |
69,100 |
2023/11/22 |
886 |
886 |
862 |
868 |
-2.14% |
94,800 |
2023/11/21 |
850 |
887 |
850 |
887 |
+5.09% |
154,000 |
2023/11/20 |
848 |
854 |
842 |
844 |
+0.24% |
96,400 |
2023/11/17 |
833 |
845 |
829 |
842 |
+0.60% |
79,200 |
2023/11/16 |
828 |
853 |
824 |
837 |
+0.72% |
99,500 |
2023/11/15 |
865 |
880 |
831 |
831 |
-3.15% |
183,900 |
2023/11/14 |
875 |
875 |
850 |
858 |
-1.04% |
106,600 |
2023/11/13 |
884 |
889 |
864 |
867 |
-1.14% |
70,700 |
2023/11/10 |
865 |
881 |
859 |
877 |
-1.35% |
97,700 |
2023/11/9 |
861 |
889 |
861 |
889 |
+1.60% |
100,300 |
2023/11/8 |
877 |
877 |
858 |
875 |
+0.92% |
73,400 |
2023/11/7 |
865 |
869 |
856 |
867 |
+0.23% |
73,000 |
2023/11/6 |
855 |
875 |
854 |
865 |
+2.98% |
216,700 |
2023/11/2 |
804 |
840 |
804 |
840 |
+4.61% |
147,000 |
2023/11/1 |
824 |
830 |
803 |
803 |
-1.59% |
117,000 |
2023/10/31 |
801 |
816 |
785 |
816 |
+2.13% |
155,000 |
2023/10/30 |
795 |
816 |
789 |
799 |
-1.36% |
421,800 |
2023/10/27 |
802 |
812 |
795 |
810 |
+1.50% |
99,100 |
2023/10/26 |
799 |
814 |
792 |
798 |
-0.62% |
83,500 |
2023/10/25 |
820 |
822 |
801 |
803 |
-0.62% |
101,000 |
2023/10/24 |
783 |
811 |
763 |
808 |
+3.86% |
160,000 |
2023/10/23 |
801 |
804 |
774 |
778 |
-3.47% |
195,800 |
2023/10/20 |
809 |
812 |
798 |
806 |
-0.86% |
118,500 |
2023/10/19 |
811 |
822 |
809 |
813 |
-1.33% |
61,100 |
2023/10/18 |
829 |
831 |
811 |
824 |
-0.24% |
72,400 |
|