日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
992 |
1,006 |
992 |
1,000 |
+1.11% |
73,800 |
2024/4/17 |
1,011 |
1,013 |
987 |
989 |
-2.47% |
81,200 |
2024/4/16 |
1,032 |
1,035 |
1,012 |
1,014 |
-2.22% |
74,100 |
2024/4/15 |
1,023 |
1,042 |
1,021 |
1,037 |
+1.57% |
122,500 |
2024/4/12 |
1,034 |
1,034 |
1,019 |
1,021 |
-1.16% |
106,600 |
2024/4/11 |
1,018 |
1,033 |
1,012 |
1,033 |
+0.68% |
105,300 |
2024/4/10 |
1,021 |
1,028 |
1,017 |
1,026 |
-0.29% |
64,100 |
2024/4/9 |
1,020 |
1,033 |
1,020 |
1,029 |
+1.28% |
133,100 |
2024/4/8 |
998 |
1,017 |
998 |
1,016 |
+2.21% |
149,300 |
2024/4/5 |
983 |
996 |
981 |
994 |
+0.30% |
63,700 |
2024/4/4 |
990 |
998 |
988 |
991 |
+0.61% |
104,500 |
2024/4/3 |
970 |
991 |
969 |
985 |
+1.34% |
121,200 |
2024/4/2 |
975 |
981 |
970 |
972 |
-0.51% |
100,300 |
2024/4/1 |
992 |
999 |
976 |
977 |
-1.31% |
117,400 |
2024/3/29 |
979 |
991 |
976 |
990 |
+2.59% |
131,800 |
2024/3/28 |
978 |
978 |
965 |
965 |
-3.31% |
259,300 |
2024/3/27 |
993 |
1,004 |
993 |
998 |
+0.71% |
295,700 |
2024/3/26 |
991 |
994 |
982 |
991 |
-0.20% |
193,700 |
2024/3/25 |
998 |
1,002 |
991 |
993 |
-0.80% |
225,000 |
2024/3/22 |
998 |
1,007 |
990 |
1,001 |
+0.81% |
176,500 |
2024/3/21 |
989 |
996 |
984 |
993 |
+0.51% |
214,000 |
2024/3/19 |
995 |
995 |
984 |
988 |
-0.20% |
120,500 |
2024/3/18 |
989 |
992 |
983 |
990 |
+0.81% |
102,000 |
2024/3/15 |
976 |
983 |
972 |
982 |
+0.00% |
134,500 |
2024/3/14 |
979 |
985 |
972 |
982 |
+0.31% |
114,000 |
2024/3/13 |
986 |
989 |
973 |
979 |
-0.61% |
68,800 |
2024/3/12 |
984 |
985 |
969 |
985 |
+0.72% |
75,600 |
2024/3/11 |
995 |
997 |
972 |
978 |
-1.51% |
103,400 |
2024/3/8 |
969 |
996 |
969 |
993 |
+1.85% |
141,900 |
2024/3/7 |
975 |
980 |
973 |
975 |
+0.00% |
98,400 |
2024/3/6 |
969 |
981 |
968 |
975 |
+0.83% |
98,500 |
2024/3/5 |
967 |
970 |
957 |
967 |
+0.00% |
101,500 |
2024/3/4 |
980 |
980 |
965 |
967 |
-0.92% |
175,800 |
2024/3/1 |
981 |
984 |
974 |
976 |
-0.41% |
60,900 |
2024/2/29 |
990 |
993 |
978 |
980 |
-1.01% |
91,000 |
2024/2/28 |
988 |
1,003 |
986 |
990 |
+0.81% |
108,200 |
2024/2/27 |
973 |
984 |
973 |
982 |
+1.45% |
158,700 |
2024/2/26 |
965 |
972 |
964 |
968 |
+0.41% |
85,300 |
2024/2/22 |
964 |
969 |
959 |
964 |
+0.00% |
56,400 |
2024/2/21 |
966 |
966 |
956 |
964 |
-0.41% |
55,700 |
2024/2/20 |
975 |
978 |
967 |
968 |
-0.41% |
66,200 |
2024/2/19 |
950 |
974 |
950 |
972 |
+2.53% |
86,500 |
2024/2/16 |
960 |
960 |
940 |
948 |
+0.32% |
191,200 |
2024/2/15 |
969 |
969 |
945 |
945 |
-2.17% |
131,200 |
2024/2/14 |
980 |
983 |
966 |
966 |
-2.03% |
117,100 |
2024/2/13 |
985 |
990 |
978 |
986 |
-0.90% |
130,700 |
2024/2/9 |
986 |
1,006 |
978 |
995 |
+0.30% |
212,000 |
2024/2/8 |
999 |
999 |
984 |
992 |
-1.20% |
115,900 |
2024/2/7 |
1,000 |
1,011 |
994 |
1,004 |
+0.90% |
103,100 |
2024/2/6 |
1,012 |
1,012 |
995 |
995 |
-1.39% |
100,600 |
2024/2/5 |
995 |
1,011 |
993 |
1,009 |
+1.71% |
131,900 |
2024/2/2 |
990 |
995 |
982 |
992 |
+0.61% |
72,200 |
2024/2/1 |
980 |
988 |
978 |
986 |
+0.31% |
106,500 |
2024/1/31 |
974 |
983 |
970 |
983 |
+1.34% |
58,600 |
2024/1/30 |
983 |
983 |
970 |
970 |
-0.72% |
54,700 |
2024/1/29 |
973 |
981 |
971 |
977 |
+1.24% |
73,500 |
2024/1/26 |
977 |
981 |
964 |
965 |
-1.13% |
131,600 |
2024/1/25 |
967 |
977 |
965 |
976 |
+0.83% |
70,900 |
2024/1/24 |
965 |
968 |
964 |
968 |
+0.31% |
44,800 |
2024/1/23 |
970 |
973 |
964 |
965 |
-0.41% |
49,100 |
2024/1/22 |
958 |
970 |
957 |
969 |
+1.57% |
71,000 |
2024/1/19 |
960 |
960 |
953 |
954 |
-0.10% |
64,700 |
2024/1/18 |
955 |
959 |
954 |
955 |
+0.10% |
50,300 |
2024/1/17 |
960 |
967 |
954 |
954 |
-0.62% |
82,400 |
2024/1/16 |
972 |
973 |
960 |
960 |
-1.44% |
103,300 |
2024/1/15 |
969 |
977 |
966 |
974 |
+1.35% |
82,500 |
2024/1/12 |
974 |
977 |
961 |
961 |
-0.83% |
61,300 |
2024/1/11 |
977 |
979 |
969 |
969 |
-0.41% |
102,700 |
2024/1/10 |
984 |
984 |
973 |
973 |
-0.92% |
82,800 |
2024/1/9 |
977 |
983 |
973 |
982 |
+1.03% |
123,300 |
2024/1/5 |
971 |
973 |
969 |
972 |
+0.10% |
71,000 |
2024/1/4 |
958 |
973 |
948 |
971 |
+1.57% |
85,800 |
2023/12/29 |
959 |
964 |
952 |
956 |
-0.10% |
72,200 |
2023/12/28 |
947 |
957 |
946 |
957 |
+0.95% |
63,000 |
2023/12/27 |
937 |
949 |
937 |
948 |
+1.28% |
136,900 |
2023/12/26 |
940 |
941 |
935 |
936 |
-0.11% |
71,200 |
2023/12/25 |
944 |
945 |
934 |
937 |
-0.32% |
77,300 |
2023/12/22 |
935 |
945 |
935 |
940 |
+0.64% |
73,100 |
2023/12/21 |
938 |
942 |
934 |
934 |
-0.74% |
99,400 |
2023/12/20 |
943 |
949 |
941 |
941 |
-0.11% |
73,900 |
2023/12/19 |
943 |
944 |
938 |
942 |
-0.32% |
79,200 |
2023/12/18 |
940 |
947 |
933 |
945 |
-0.21% |
103,500 |
2023/12/15 |
946 |
947 |
938 |
947 |
+0.96% |
112,600 |
2023/12/14 |
943 |
947 |
937 |
938 |
-0.21% |
120,900 |
2023/12/13 |
950 |
950 |
939 |
940 |
-0.74% |
101,600 |
2023/12/12 |
956 |
959 |
947 |
947 |
-0.94% |
62,900 |
2023/12/11 |
948 |
957 |
945 |
956 |
+1.38% |
103,100 |
2023/12/8 |
945 |
950 |
941 |
943 |
+0.00% |
181,500 |
2023/12/7 |
940 |
944 |
934 |
943 |
-0.11% |
136,700 |
2023/12/6 |
937 |
946 |
936 |
944 |
+0.96% |
120,600 |
2023/12/5 |
945 |
947 |
935 |
935 |
-1.79% |
152,700 |
2023/12/4 |
940 |
954 |
937 |
952 |
+1.60% |
102,600 |
2023/12/1 |
945 |
948 |
935 |
937 |
-0.74% |
121,400 |
2023/11/30 |
950 |
950 |
938 |
944 |
-0.63% |
128,500 |
2023/11/29 |
948 |
953 |
945 |
950 |
+0.21% |
102,700 |
2023/11/28 |
945 |
950 |
942 |
948 |
+0.53% |
89,300 |
2023/11/27 |
943 |
946 |
939 |
943 |
+0.00% |
104,000 |
2023/11/24 |
940 |
945 |
938 |
943 |
+0.75% |
78,000 |
2023/11/22 |
930 |
942 |
929 |
936 |
+0.43% |
93,500 |
2023/11/21 |
930 |
939 |
928 |
932 |
+0.76% |
137,000 |
2023/11/20 |
935 |
939 |
925 |
925 |
-0.96% |
84,600 |
2023/11/17 |
932 |
936 |
928 |
934 |
+0.43% |
92,500 |
2023/11/16 |
930 |
936 |
926 |
930 |
-0.11% |
103,200 |
2023/11/15 |
925 |
935 |
920 |
931 |
+0.76% |
150,100 |
2023/11/14 |
928 |
938 |
924 |
924 |
+0.00% |
155,000 |
2023/11/13 |
936 |
939 |
915 |
924 |
-1.91% |
265,900 |
2023/11/10 |
974 |
979 |
934 |
942 |
-3.68% |
393,800 |
2023/11/9 |
966 |
982 |
961 |
978 |
+1.45% |
86,400 |
2023/11/8 |
978 |
981 |
954 |
964 |
-1.43% |
154,700 |
2023/11/7 |
988 |
990 |
978 |
978 |
-0.81% |
101,100 |
2023/11/6 |
981 |
988 |
975 |
986 |
+1.34% |
137,900 |
2023/11/2 |
984 |
984 |
966 |
973 |
-0.31% |
92,700 |
2023/11/1 |
973 |
985 |
972 |
976 |
+0.72% |
124,100 |
2023/10/31 |
955 |
969 |
952 |
969 |
+1.47% |
87,700 |
2023/10/30 |
963 |
963 |
950 |
955 |
-1.14% |
85,600 |
2023/10/27 |
956 |
967 |
956 |
966 |
+1.36% |
56,500 |
2023/10/26 |
960 |
965 |
951 |
953 |
-1.14% |
78,200 |
2023/10/25 |
960 |
969 |
958 |
964 |
-0.10% |
69,300 |
2023/10/24 |
960 |
967 |
943 |
965 |
+0.94% |
100,800 |
2023/10/23 |
952 |
962 |
951 |
956 |
+0.42% |
94,400 |
2023/10/20 |
951 |
954 |
945 |
952 |
+0.42% |
61,500 |
2023/10/19 |
949 |
953 |
946 |
948 |
-0.73% |
87,900 |
2023/10/18 |
961 |
961 |
944 |
955 |
+0.00% |
159,800 |
|