日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,006 |
1,020 |
995 |
1,001 |
-0.10% |
63,800 |
2024/4/23 |
1,028 |
1,045 |
997 |
1,002 |
-1.67% |
71,200 |
2024/4/22 |
1,002 |
1,025 |
990 |
1,019 |
+1.19% |
64,500 |
2024/4/19 |
1,015 |
1,039 |
995 |
1,007 |
-2.80% |
95,900 |
2024/4/18 |
1,035 |
1,049 |
1,005 |
1,036 |
-1.33% |
75,000 |
2024/4/17 |
1,064 |
1,080 |
1,037 |
1,050 |
-0.85% |
99,600 |
2024/4/16 |
1,119 |
1,119 |
1,056 |
1,059 |
-4.34% |
146,900 |
2024/4/15 |
1,125 |
1,140 |
1,084 |
1,107 |
-1.60% |
163,200 |
2024/4/12 |
1,138 |
1,160 |
1,110 |
1,125 |
+0.81% |
218,200 |
2024/4/11 |
1,055 |
1,121 |
1,054 |
1,116 |
+5.78% |
258,900 |
2024/4/10 |
1,005 |
1,063 |
992 |
1,055 |
+4.98% |
129,700 |
2024/4/9 |
988 |
1,007 |
981 |
1,005 |
+2.34% |
72,900 |
2024/4/8 |
1,017 |
1,031 |
982 |
982 |
-1.50% |
129,000 |
2024/4/5 |
998 |
1,010 |
970 |
997 |
-2.25% |
178,900 |
2024/4/4 |
1,005 |
1,045 |
983 |
1,020 |
+6.36% |
366,600 |
2024/4/3 |
914 |
982 |
914 |
959 |
+4.47% |
236,800 |
2024/4/2 |
920 |
944 |
896 |
918 |
+5.28% |
178,000 |
2024/4/1 |
919 |
919 |
866 |
872 |
-5.93% |
96,900 |
2024/3/29 |
885 |
946 |
885 |
927 |
+4.98% |
123,200 |
2024/3/28 |
869 |
889 |
860 |
883 |
+1.61% |
110,600 |
2024/3/27 |
889 |
889 |
869 |
869 |
-1.70% |
65,600 |
2024/3/26 |
883 |
888 |
877 |
884 |
+0.11% |
35,600 |
2024/3/25 |
873 |
897 |
870 |
883 |
+1.49% |
65,700 |
2024/3/22 |
873 |
880 |
860 |
870 |
+0.58% |
42,500 |
2024/3/21 |
866 |
873 |
855 |
865 |
+2.73% |
60,300 |
2024/3/19 |
840 |
849 |
832 |
842 |
+0.48% |
30,300 |
2024/3/18 |
850 |
859 |
836 |
838 |
+0.36% |
30,500 |
2024/3/15 |
844 |
846 |
834 |
835 |
-1.18% |
32,900 |
2024/3/14 |
841 |
853 |
831 |
845 |
+0.60% |
38,100 |
2024/3/13 |
851 |
865 |
837 |
840 |
-0.36% |
23,800 |
2024/3/12 |
830 |
845 |
821 |
843 |
-0.12% |
26,900 |
2024/3/11 |
830 |
850 |
820 |
844 |
+0.48% |
57,500 |
2024/3/8 |
837 |
856 |
835 |
840 |
-1.18% |
60,200 |
2024/3/7 |
888 |
888 |
846 |
850 |
-4.60% |
109,500 |
2024/3/6 |
893 |
899 |
876 |
891 |
+0.22% |
124,300 |
2024/3/5 |
870 |
893 |
862 |
889 |
+1.37% |
46,900 |
2024/3/4 |
911 |
914 |
871 |
877 |
-2.12% |
100,400 |
2024/3/1 |
891 |
896 |
870 |
896 |
+1.59% |
100,000 |
2024/2/29 |
845 |
883 |
834 |
882 |
+4.50% |
108,100 |
2024/2/28 |
841 |
866 |
830 |
844 |
+1.69% |
87,800 |
2024/2/27 |
825 |
849 |
825 |
830 |
+1.22% |
89,400 |
2024/2/26 |
797 |
832 |
796 |
820 |
+4.33% |
77,100 |
2024/2/22 |
779 |
788 |
773 |
786 |
+1.55% |
31,800 |
2024/2/21 |
787 |
790 |
765 |
774 |
-2.03% |
56,900 |
2024/2/20 |
794 |
797 |
778 |
790 |
-0.63% |
47,700 |
2024/2/19 |
760 |
801 |
755 |
795 |
+5.58% |
123,100 |
2024/2/16 |
723 |
769 |
723 |
753 |
+4.15% |
77,500 |
2024/2/15 |
740 |
740 |
719 |
723 |
-2.03% |
59,700 |
2024/2/14 |
763 |
763 |
732 |
738 |
-4.77% |
74,900 |
2024/2/13 |
700 |
781 |
680 |
775 |
+11.51% |
242,100 |
2024/2/9 |
694 |
709 |
691 |
695 |
+0.14% |
55,800 |
2024/2/8 |
701 |
703 |
688 |
694 |
-1.14% |
40,200 |
2024/2/7 |
705 |
715 |
701 |
702 |
-0.43% |
26,300 |
2024/2/6 |
715 |
717 |
702 |
705 |
-1.26% |
44,800 |
2024/2/5 |
730 |
731 |
709 |
714 |
-2.19% |
75,300 |
2024/2/2 |
723 |
738 |
720 |
730 |
+1.53% |
64,000 |
2024/2/1 |
722 |
726 |
716 |
719 |
-0.96% |
23,400 |
2024/1/31 |
705 |
743 |
704 |
726 |
+2.98% |
94,600 |
2024/1/30 |
715 |
719 |
702 |
705 |
-1.67% |
102,100 |
2024/1/29 |
693 |
725 |
693 |
717 |
+4.52% |
71,000 |
2024/1/26 |
688 |
707 |
684 |
686 |
-1.72% |
45,600 |
2024/1/25 |
695 |
703 |
689 |
698 |
+1.90% |
68,300 |
2024/1/24 |
685 |
689 |
676 |
685 |
+0.74% |
36,300 |
2024/1/23 |
678 |
686 |
673 |
680 |
+1.19% |
79,900 |
2024/1/22 |
662 |
677 |
653 |
672 |
+1.51% |
52,700 |
2024/1/19 |
663 |
674 |
652 |
662 |
+0.91% |
123,600 |
2024/1/18 |
655 |
661 |
652 |
656 |
+0.15% |
23,800 |
2024/1/17 |
655 |
668 |
653 |
655 |
+0.77% |
44,000 |
2024/1/16 |
661 |
662 |
650 |
650 |
-1.81% |
39,700 |
2024/1/15 |
660 |
667 |
658 |
662 |
+0.30% |
34,800 |
2024/1/12 |
676 |
677 |
658 |
660 |
-3.37% |
61,100 |
2024/1/11 |
682 |
683 |
675 |
683 |
+0.59% |
31,100 |
2024/1/10 |
690 |
692 |
678 |
679 |
-2.44% |
84,600 |
2024/1/9 |
701 |
709 |
688 |
696 |
-0.57% |
66,000 |
2024/1/5 |
717 |
717 |
695 |
700 |
-2.23% |
74,700 |
2024/1/4 |
735 |
735 |
711 |
716 |
-1.10% |
78,700 |
2023/12/29 |
695 |
725 |
694 |
724 |
+4.47% |
85,000 |
2023/12/28 |
691 |
709 |
691 |
693 |
+0.58% |
38,900 |
2023/12/27 |
681 |
720 |
681 |
689 |
+1.32% |
108,400 |
2023/12/26 |
672 |
684 |
672 |
680 |
+1.34% |
23,800 |
2023/12/25 |
683 |
684 |
670 |
671 |
-1.32% |
38,800 |
2023/12/22 |
681 |
703 |
671 |
680 |
-0.15% |
41,700 |
2023/12/21 |
674 |
689 |
667 |
681 |
-0.73% |
52,900 |
2023/12/20 |
683 |
703 |
683 |
686 |
+0.59% |
70,600 |
2023/12/19 |
700 |
700 |
677 |
682 |
-2.15% |
48,500 |
2023/12/18 |
681 |
699 |
674 |
697 |
+3.87% |
66,300 |
2023/12/15 |
641 |
680 |
640 |
671 |
+4.19% |
81,300 |
2023/12/14 |
658 |
675 |
642 |
644 |
-1.53% |
43,600 |
2023/12/13 |
663 |
670 |
648 |
654 |
-1.36% |
40,800 |
2023/12/12 |
678 |
678 |
660 |
663 |
-1.63% |
43,900 |
2023/12/11 |
640 |
675 |
640 |
674 |
+5.48% |
60,000 |
2023/12/8 |
642 |
649 |
626 |
639 |
-2.44% |
84,300 |
2023/12/7 |
651 |
664 |
648 |
655 |
+0.00% |
32,600 |
2023/12/6 |
667 |
668 |
649 |
655 |
-1.65% |
81,700 |
2023/12/5 |
661 |
682 |
659 |
666 |
+0.91% |
83,000 |
2023/12/4 |
700 |
706 |
659 |
660 |
-4.62% |
121,300 |
2023/12/1 |
699 |
707 |
675 |
692 |
+0.44% |
152,700 |
2023/11/30 |
665 |
736 |
644 |
689 |
+5.19% |
797,400 |
2023/11/29 |
629 |
660 |
629 |
655 |
+4.47% |
131,800 |
2023/11/28 |
616 |
632 |
611 |
627 |
+0.16% |
111,900 |
2023/11/27 |
640 |
661 |
621 |
626 |
-0.95% |
268,200 |
2023/11/24 |
643 |
702 |
615 |
632 |
+4.81% |
1,394,900 |
2023/11/22 |
539 |
614 |
539 |
603 |
+11.87% |
219,200 |
2023/11/21 |
533 |
546 |
533 |
539 |
+1.13% |
21,200 |
2023/11/20 |
531 |
537 |
531 |
533 |
+0.57% |
20,800 |
2023/11/17 |
522 |
537 |
522 |
530 |
+0.57% |
17,100 |
2023/11/16 |
527 |
530 |
525 |
527 |
-0.38% |
10,600 |
2023/11/15 |
525 |
534 |
520 |
529 |
+1.54% |
29,800 |
2023/11/14 |
521 |
524 |
519 |
521 |
+0.39% |
9,700 |
2023/11/13 |
531 |
531 |
519 |
519 |
-0.57% |
18,100 |
2023/11/10 |
516 |
522 |
509 |
522 |
-1.69% |
54,100 |
2023/11/9 |
528 |
538 |
523 |
531 |
+1.53% |
51,000 |
2023/11/8 |
538 |
538 |
520 |
523 |
-1.69% |
23,500 |
2023/11/7 |
532 |
540 |
531 |
532 |
-1.30% |
15,600 |
2023/11/6 |
543 |
547 |
538 |
539 |
+1.32% |
13,000 |
2023/11/2 |
538 |
544 |
528 |
532 |
-1.12% |
19,900 |
2023/11/1 |
537 |
539 |
533 |
538 |
+1.70% |
16,500 |
2023/10/31 |
521 |
531 |
515 |
529 |
+2.12% |
32,800 |
2023/10/30 |
533 |
538 |
518 |
518 |
-4.07% |
74,200 |
2023/10/27 |
527 |
542 |
527 |
540 |
+3.05% |
14,800 |
2023/10/26 |
532 |
534 |
524 |
524 |
-1.50% |
19,000 |
2023/10/25 |
524 |
535 |
524 |
532 |
+1.72% |
8,200 |
2023/10/24 |
525 |
525 |
508 |
523 |
+0.97% |
14,400 |
|