日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,035 |
1,036 |
1,018 |
1,021 |
-1.64% |
766,000 |
2024/4/24 |
1,037 |
1,040 |
1,029 |
1,038 |
+0.68% |
772,000 |
2024/4/23 |
1,030 |
1,037 |
1,020 |
1,031 |
+0.39% |
977,000 |
2024/4/22 |
1,031 |
1,032 |
1,019 |
1,027 |
+1.08% |
937,000 |
2024/4/19 |
1,035 |
1,036 |
1,001 |
1,016 |
-2.59% |
1,314,200 |
2024/4/18 |
1,040 |
1,047 |
1,027 |
1,043 |
+0.19% |
970,100 |
2024/4/17 |
1,063 |
1,066 |
1,035 |
1,041 |
-1.23% |
1,232,800 |
2024/4/16 |
1,067 |
1,075 |
1,045 |
1,054 |
-2.32% |
1,179,800 |
2024/4/15 |
1,075 |
1,082 |
1,059 |
1,079 |
-0.28% |
1,127,300 |
2024/4/12 |
1,080 |
1,083 |
1,069 |
1,082 |
+1.50% |
1,332,000 |
2024/4/11 |
1,053 |
1,069 |
1,049 |
1,066 |
+1.43% |
1,214,700 |
2024/4/10 |
1,059 |
1,065 |
1,048 |
1,051 |
-0.47% |
815,700 |
2024/4/9 |
1,055 |
1,059 |
1,046 |
1,056 |
+0.86% |
1,271,200 |
2024/4/8 |
1,050 |
1,051 |
1,035 |
1,047 |
+0.19% |
791,100 |
2024/4/5 |
1,032 |
1,045 |
1,025 |
1,045 |
-0.10% |
877,700 |
2024/4/4 |
1,055 |
1,059 |
1,043 |
1,046 |
+0.29% |
1,169,000 |
2024/4/3 |
1,020 |
1,052 |
1,020 |
1,043 |
+1.66% |
1,850,200 |
2024/4/2 |
1,039 |
1,039 |
1,008 |
1,026 |
-1.44% |
1,801,600 |
2024/4/1 |
1,033 |
1,055 |
1,026 |
1,041 |
+5.05% |
3,661,400 |
2024/3/29 |
999 |
1,008 |
991 |
991 |
-0.20% |
1,206,500 |
2024/3/28 |
996 |
1,007 |
990 |
993 |
-2.74% |
1,336,400 |
2024/3/27 |
1,015 |
1,031 |
1,014 |
1,021 |
+1.29% |
1,640,600 |
2024/3/26 |
1,008 |
1,013 |
1,005 |
1,008 |
+0.00% |
836,700 |
2024/3/25 |
1,023 |
1,027 |
1,008 |
1,008 |
-1.27% |
1,358,000 |
2024/3/22 |
1,016 |
1,024 |
1,008 |
1,021 |
+0.89% |
1,322,900 |
2024/3/21 |
1,007 |
1,014 |
1,003 |
1,012 |
+1.10% |
2,112,300 |
2024/3/19 |
1,004 |
1,012 |
998 |
1,001 |
+0.10% |
1,832,800 |
2024/3/18 |
989 |
1,005 |
986 |
1,000 |
+1.83% |
2,140,900 |
2024/3/15 |
980 |
989 |
976 |
982 |
-0.20% |
1,589,100 |
2024/3/14 |
979 |
986 |
969 |
984 |
+1.34% |
1,838,600 |
2024/3/13 |
985 |
986 |
963 |
971 |
-1.02% |
1,853,400 |
2024/3/12 |
978 |
989 |
968 |
981 |
-1.21% |
1,652,400 |
2024/3/11 |
991 |
994 |
984 |
993 |
-1.49% |
2,084,300 |
2024/3/8 |
1,007 |
1,021 |
1,006 |
1,008 |
+0.10% |
2,255,000 |
2024/3/7 |
1,025 |
1,027 |
1,001 |
1,007 |
-1.37% |
2,489,700 |
2024/3/6 |
1,015 |
1,033 |
1,015 |
1,021 |
+0.39% |
1,859,600 |
2024/3/5 |
1,009 |
1,020 |
1,004 |
1,017 |
-0.59% |
2,066,300 |
2024/3/4 |
1,026 |
1,031 |
1,007 |
1,023 |
-0.97% |
2,309,700 |
2024/3/1 |
1,033 |
1,042 |
1,026 |
1,033 |
-0.86% |
1,929,100 |
2024/2/29 |
1,054 |
1,054 |
1,039 |
1,042 |
-1.23% |
2,076,900 |
2024/2/28 |
1,062 |
1,069 |
1,040 |
1,055 |
-0.38% |
1,210,700 |
2024/2/27 |
1,070 |
1,071 |
1,054 |
1,059 |
-0.66% |
1,104,300 |
2024/2/26 |
1,087 |
1,090 |
1,066 |
1,066 |
-1.93% |
1,271,000 |
2024/2/22 |
1,089 |
1,097 |
1,084 |
1,087 |
+1.30% |
1,409,900 |
2024/2/21 |
1,070 |
1,076 |
1,065 |
1,073 |
+0.47% |
1,093,800 |
2024/2/20 |
1,065 |
1,073 |
1,060 |
1,068 |
+0.19% |
1,257,600 |
2024/2/19 |
1,040 |
1,069 |
1,038 |
1,066 |
+2.21% |
1,486,900 |
2024/2/16 |
1,065 |
1,073 |
1,036 |
1,043 |
-2.52% |
2,152,900 |
2024/2/15 |
1,046 |
1,073 |
1,042 |
1,070 |
+2.29% |
2,516,900 |
2024/2/14 |
1,005 |
1,057 |
1,003 |
1,046 |
+5.66% |
5,168,400 |
2024/2/13 |
986 |
992 |
974 |
990 |
+1.75% |
2,131,900 |
2024/2/9 |
964 |
979 |
963 |
973 |
+1.35% |
1,768,000 |
2024/2/8 |
970 |
970 |
957 |
960 |
-1.34% |
1,756,700 |
2024/2/7 |
956 |
977 |
953 |
973 |
+1.78% |
1,513,600 |
2024/2/6 |
965 |
969 |
956 |
956 |
-0.52% |
972,800 |
2024/2/5 |
952 |
968 |
949 |
961 |
+1.69% |
1,497,900 |
2024/2/2 |
950 |
950 |
938 |
945 |
+0.00% |
998,400 |
2024/2/1 |
933 |
954 |
933 |
945 |
+0.32% |
1,756,700 |
2024/1/31 |
928 |
943 |
924 |
942 |
+1.73% |
817,600 |
2024/1/30 |
937 |
938 |
926 |
926 |
-1.07% |
911,500 |
2024/1/29 |
930 |
937 |
928 |
936 |
+1.19% |
1,119,000 |
2024/1/26 |
924 |
931 |
919 |
925 |
-0.32% |
832,400 |
2024/1/25 |
928 |
933 |
924 |
928 |
+0.32% |
766,700 |
2024/1/24 |
939 |
941 |
923 |
925 |
-1.49% |
1,375,700 |
2024/1/23 |
936 |
942 |
935 |
939 |
+0.86% |
1,351,000 |
2024/1/22 |
927 |
932 |
921 |
931 |
+1.42% |
956,300 |
2024/1/19 |
930 |
930 |
915 |
918 |
-0.43% |
1,280,300 |
2024/1/18 |
914 |
922 |
910 |
922 |
+1.43% |
1,285,200 |
2024/1/17 |
921 |
930 |
909 |
909 |
-0.44% |
1,866,300 |
2024/1/16 |
915 |
919 |
906 |
913 |
-0.11% |
1,346,900 |
2024/1/15 |
895 |
916 |
895 |
914 |
+1.90% |
1,709,700 |
2024/1/12 |
908 |
909 |
892 |
897 |
+0.34% |
1,505,800 |
2024/1/11 |
900 |
904 |
894 |
894 |
+0.34% |
1,509,900 |
2024/1/10 |
885 |
893 |
883 |
891 |
+0.91% |
1,619,000 |
2024/1/9 |
892 |
894 |
877 |
883 |
+0.23% |
1,617,800 |
2024/1/5 |
862 |
882 |
860 |
881 |
+2.44% |
1,940,900 |
2024/1/4 |
841 |
860 |
832 |
860 |
+2.26% |
1,531,700 |
2023/12/29 |
844 |
849 |
837 |
841 |
-0.47% |
1,224,600 |
2023/12/28 |
845 |
847 |
842 |
845 |
+0.12% |
520,600 |
2023/12/27 |
845 |
851 |
843 |
844 |
+0.12% |
1,263,600 |
2023/12/26 |
843 |
844 |
838 |
843 |
+0.84% |
708,500 |
2023/12/25 |
845 |
845 |
835 |
836 |
+0.24% |
766,200 |
2023/12/22 |
832 |
836 |
827 |
834 |
+0.97% |
1,338,500 |
2023/12/21 |
830 |
832 |
821 |
826 |
-1.78% |
1,559,900 |
2023/12/20 |
829 |
846 |
828 |
841 |
+2.31% |
1,479,100 |
2023/12/19 |
814 |
825 |
809 |
822 |
+1.36% |
1,123,500 |
2023/12/18 |
803 |
814 |
798 |
811 |
-0.37% |
2,532,100 |
2023/12/15 |
805 |
819 |
804 |
814 |
+0.12% |
2,381,700 |
2023/12/14 |
810 |
820 |
807 |
813 |
-2.75% |
2,455,800 |
2023/12/13 |
836 |
842 |
832 |
836 |
+0.72% |
1,535,600 |
2023/12/12 |
844 |
844 |
828 |
830 |
-0.48% |
1,312,300 |
2023/12/11 |
835 |
837 |
828 |
834 |
+1.58% |
1,438,200 |
2023/12/8 |
833 |
842 |
818 |
821 |
-2.84% |
2,961,500 |
2023/12/7 |
859 |
861 |
842 |
845 |
-2.65% |
3,093,500 |
2023/12/6 |
857 |
868 |
856 |
868 |
+1.64% |
1,171,200 |
2023/12/5 |
858 |
861 |
854 |
854 |
-0.58% |
1,024,900 |
2023/12/4 |
861 |
863 |
851 |
859 |
-0.69% |
1,337,800 |
2023/12/1 |
870 |
870 |
863 |
865 |
-0.23% |
909,500 |
2023/11/30 |
861 |
872 |
859 |
867 |
+1.64% |
1,730,400 |
2023/11/29 |
860 |
862 |
853 |
853 |
-0.81% |
1,382,300 |
2023/11/28 |
862 |
865 |
859 |
860 |
-0.12% |
1,183,600 |
2023/11/27 |
873 |
875 |
861 |
861 |
-1.15% |
1,062,700 |
2023/11/24 |
880 |
881 |
869 |
871 |
-0.11% |
966,600 |
2023/11/22 |
860 |
876 |
859 |
872 |
+1.40% |
1,443,300 |
2023/11/21 |
864 |
868 |
853 |
860 |
-0.46% |
2,235,100 |
2023/11/20 |
885 |
888 |
862 |
864 |
-2.04% |
1,933,100 |
2023/11/17 |
874 |
882 |
871 |
882 |
+0.92% |
1,381,500 |
2023/11/16 |
895 |
896 |
869 |
874 |
-3.53% |
2,869,300 |
2023/11/15 |
900 |
912 |
893 |
906 |
+1.57% |
2,278,100 |
2023/11/14 |
915 |
927 |
876 |
892 |
-0.22% |
3,331,900 |
2023/11/13 |
899 |
904 |
884 |
894 |
+0.45% |
1,557,200 |
2023/11/10 |
891 |
894 |
878 |
890 |
-0.34% |
1,149,300 |
2023/11/9 |
874 |
899 |
871 |
893 |
+1.59% |
1,343,500 |
2023/11/8 |
894 |
896 |
872 |
879 |
-1.79% |
1,786,800 |
2023/11/7 |
888 |
901 |
887 |
895 |
+0.45% |
1,347,400 |
2023/11/6 |
888 |
894 |
880 |
891 |
+1.60% |
1,391,300 |
2023/11/2 |
888 |
891 |
872 |
877 |
-0.57% |
1,028,100 |
2023/11/1 |
884 |
890 |
876 |
882 |
+1.03% |
1,332,100 |
2023/10/31 |
876 |
878 |
862 |
873 |
+0.23% |
1,274,200 |
2023/10/30 |
874 |
874 |
863 |
871 |
-3.01% |
1,643,300 |
2023/10/27 |
872 |
899 |
872 |
898 |
+3.10% |
1,289,800 |
2023/10/26 |
871 |
882 |
869 |
871 |
+0.00% |
1,057,300 |
2023/10/25 |
875 |
888 |
869 |
871 |
-0.46% |
1,635,300 |
|