日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
942 |
942 |
904 |
907 |
-4.12% |
45,100 |
2024/4/16 |
941 |
959 |
928 |
946 |
+0.42% |
61,600 |
2024/4/15 |
914 |
948 |
914 |
942 |
+1.51% |
30,200 |
2024/4/12 |
936 |
959 |
928 |
928 |
+0.76% |
41,900 |
2024/4/11 |
927 |
927 |
916 |
921 |
-1.81% |
31,700 |
2024/4/10 |
952 |
961 |
938 |
938 |
-1.57% |
40,300 |
2024/4/9 |
942 |
954 |
930 |
953 |
+1.49% |
32,100 |
2024/4/8 |
924 |
940 |
924 |
939 |
+1.62% |
35,500 |
2024/4/5 |
910 |
930 |
903 |
924 |
+0.87% |
39,400 |
2024/4/4 |
906 |
921 |
901 |
916 |
+1.33% |
48,600 |
2024/4/3 |
919 |
922 |
898 |
904 |
-2.69% |
64,000 |
2024/4/2 |
965 |
965 |
925 |
929 |
-4.13% |
40,300 |
2024/4/1 |
970 |
977 |
956 |
969 |
+0.62% |
42,000 |
2024/3/29 |
949 |
967 |
949 |
963 |
+1.05% |
30,800 |
2024/3/28 |
967 |
979 |
948 |
953 |
-2.26% |
84,000 |
2024/3/27 |
979 |
981 |
968 |
975 |
+0.41% |
43,800 |
2024/3/26 |
948 |
978 |
946 |
971 |
+1.68% |
51,300 |
2024/3/25 |
955 |
969 |
945 |
955 |
+0.00% |
76,400 |
2024/3/22 |
941 |
960 |
941 |
955 |
+1.60% |
63,200 |
2024/3/21 |
955 |
956 |
938 |
940 |
-0.42% |
55,700 |
2024/3/19 |
945 |
946 |
931 |
944 |
-0.32% |
50,100 |
2024/3/18 |
928 |
956 |
927 |
947 |
+2.71% |
57,900 |
2024/3/15 |
919 |
930 |
914 |
922 |
-1.28% |
66,300 |
2024/3/14 |
926 |
940 |
917 |
934 |
+0.32% |
56,000 |
2024/3/13 |
939 |
948 |
929 |
931 |
+0.76% |
86,800 |
2024/3/12 |
903 |
926 |
892 |
924 |
+1.54% |
86,100 |
2024/3/11 |
917 |
923 |
901 |
910 |
-3.40% |
166,200 |
2024/3/8 |
929 |
944 |
928 |
942 |
+0.32% |
125,400 |
2024/3/7 |
944 |
945 |
926 |
939 |
-0.11% |
89,800 |
2024/3/6 |
916 |
956 |
913 |
940 |
+1.62% |
97,000 |
2024/3/5 |
921 |
930 |
908 |
925 |
-0.32% |
94,200 |
2024/3/4 |
960 |
961 |
928 |
928 |
-1.80% |
123,200 |
2024/3/1 |
973 |
980 |
943 |
945 |
-2.68% |
174,800 |
2024/2/29 |
1,020 |
1,020 |
970 |
971 |
-4.24% |
219,300 |
2024/2/28 |
1,025 |
1,029 |
1,006 |
1,014 |
-1.74% |
93,500 |
2024/2/27 |
1,044 |
1,044 |
1,025 |
1,032 |
+0.68% |
32,100 |
2024/2/26 |
1,028 |
1,052 |
1,021 |
1,025 |
+0.00% |
66,700 |
2024/2/22 |
1,055 |
1,055 |
1,015 |
1,025 |
-1.44% |
66,200 |
2024/2/21 |
1,035 |
1,050 |
1,019 |
1,040 |
-1.14% |
86,200 |
2024/2/20 |
1,081 |
1,096 |
1,052 |
1,052 |
-3.57% |
70,500 |
2024/2/19 |
1,052 |
1,094 |
1,042 |
1,091 |
+5.61% |
94,400 |
2024/2/16 |
1,018 |
1,052 |
998 |
1,033 |
+2.28% |
101,600 |
2024/2/15 |
1,020 |
1,021 |
994 |
1,010 |
-1.17% |
88,800 |
2024/2/14 |
1,020 |
1,035 |
991 |
1,022 |
-2.57% |
158,700 |
2024/2/13 |
1,121 |
1,121 |
1,036 |
1,049 |
-6.59% |
204,800 |
2024/2/9 |
1,099 |
1,157 |
1,084 |
1,123 |
+8.61% |
514,500 |
2024/2/8 |
1,038 |
1,043 |
1,006 |
1,034 |
-0.96% |
111,200 |
2024/2/7 |
1,059 |
1,060 |
1,038 |
1,044 |
-1.69% |
68,200 |
2024/2/6 |
1,079 |
1,079 |
1,049 |
1,062 |
-1.67% |
72,300 |
2024/2/5 |
1,059 |
1,085 |
1,059 |
1,080 |
+2.76% |
160,900 |
2024/2/2 |
1,041 |
1,063 |
1,035 |
1,051 |
+0.96% |
168,700 |
2024/2/1 |
1,028 |
1,042 |
1,014 |
1,041 |
+0.87% |
78,700 |
2024/1/31 |
1,019 |
1,033 |
1,013 |
1,032 |
+0.58% |
56,000 |
2024/1/30 |
1,040 |
1,048 |
1,016 |
1,026 |
+0.00% |
57,100 |
2024/1/29 |
1,038 |
1,045 |
1,017 |
1,026 |
-2.29% |
104,600 |
2024/1/26 |
1,012 |
1,054 |
1,000 |
1,050 |
+3.35% |
202,300 |
2024/1/25 |
1,010 |
1,020 |
997 |
1,016 |
+2.32% |
72,300 |
2024/1/24 |
981 |
995 |
979 |
993 |
+1.02% |
38,800 |
2024/1/23 |
980 |
990 |
978 |
983 |
+0.41% |
38,900 |
2024/1/22 |
955 |
979 |
950 |
979 |
+3.16% |
39,600 |
2024/1/19 |
948 |
960 |
943 |
949 |
+0.21% |
33,100 |
2024/1/18 |
974 |
974 |
947 |
947 |
-1.35% |
61,100 |
2024/1/17 |
995 |
995 |
960 |
960 |
-2.44% |
76,700 |
2024/1/16 |
1,008 |
1,009 |
984 |
984 |
-2.28% |
51,400 |
2024/1/15 |
991 |
1,010 |
985 |
1,007 |
+2.44% |
50,000 |
2024/1/12 |
996 |
997 |
977 |
983 |
-1.99% |
65,900 |
2024/1/11 |
1,013 |
1,013 |
993 |
1,003 |
-0.69% |
47,600 |
2024/1/10 |
1,015 |
1,015 |
1,007 |
1,010 |
-0.88% |
31,300 |
2024/1/9 |
995 |
1,027 |
995 |
1,019 |
+3.35% |
92,800 |
2024/1/5 |
1,021 |
1,025 |
984 |
986 |
-3.90% |
111,900 |
2024/1/4 |
1,001 |
1,030 |
996 |
1,026 |
+1.48% |
56,100 |
2023/12/29 |
1,000 |
1,015 |
989 |
1,011 |
+0.70% |
74,800 |
2023/12/28 |
980 |
1,004 |
967 |
1,004 |
+2.55% |
63,200 |
2023/12/27 |
931 |
979 |
926 |
979 |
+5.16% |
113,600 |
2023/12/26 |
920 |
946 |
919 |
931 |
+0.76% |
84,800 |
2023/12/25 |
950 |
951 |
923 |
924 |
-2.22% |
76,600 |
2023/12/22 |
955 |
961 |
945 |
945 |
-0.53% |
52,900 |
2023/12/21 |
943 |
963 |
942 |
950 |
-0.52% |
58,400 |
2023/12/20 |
972 |
978 |
950 |
955 |
-1.24% |
54,300 |
2023/12/19 |
948 |
972 |
938 |
967 |
+2.33% |
89,700 |
2023/12/18 |
936 |
952 |
929 |
945 |
+0.32% |
64,800 |
2023/12/15 |
937 |
943 |
924 |
942 |
+0.53% |
140,600 |
2023/12/14 |
959 |
971 |
925 |
937 |
-0.74% |
95,300 |
2023/12/13 |
988 |
997 |
941 |
944 |
-3.87% |
209,500 |
2023/12/12 |
1,005 |
1,009 |
982 |
982 |
-1.90% |
91,700 |
2023/12/11 |
975 |
1,004 |
975 |
1,001 |
+2.67% |
116,200 |
2023/12/8 |
970 |
1,000 |
967 |
975 |
-0.31% |
181,200 |
2023/12/7 |
1,008 |
1,008 |
977 |
978 |
-2.69% |
113,500 |
2023/12/6 |
994 |
1,009 |
994 |
1,005 |
+1.11% |
73,100 |
2023/12/5 |
1,003 |
1,022 |
990 |
994 |
-1.09% |
113,800 |
2023/12/4 |
992 |
1,014 |
988 |
1,005 |
+1.21% |
93,000 |
2023/12/1 |
1,003 |
1,008 |
989 |
993 |
-0.70% |
116,300 |
2023/11/30 |
1,013 |
1,013 |
996 |
1,000 |
+0.00% |
90,700 |
2023/11/29 |
995 |
1,015 |
990 |
1,000 |
+0.50% |
182,600 |
2023/11/28 |
938 |
999 |
938 |
995 |
+5.96% |
314,600 |
2023/11/27 |
952 |
970 |
936 |
939 |
-1.37% |
106,200 |
2023/11/24 |
930 |
960 |
928 |
952 |
+3.25% |
173,500 |
2023/11/22 |
924 |
928 |
898 |
922 |
+1.32% |
214,200 |
2023/11/21 |
916 |
924 |
894 |
910 |
+1.00% |
189,100 |
2023/11/20 |
880 |
914 |
874 |
901 |
+5.50% |
343,400 |
2023/11/17 |
855 |
873 |
840 |
854 |
+0.71% |
219,500 |
2023/11/16 |
848 |
858 |
831 |
848 |
+0.00% |
162,300 |
2023/11/15 |
850 |
872 |
841 |
848 |
+1.56% |
316,800 |
2023/11/14 |
826 |
850 |
824 |
835 |
+1.95% |
220,500 |
2023/11/13 |
879 |
892 |
818 |
819 |
-6.72% |
263,900 |
2023/11/10 |
890 |
892 |
820 |
878 |
-7.68% |
562,700 |
2023/11/9 |
951 |
954 |
933 |
951 |
+1.06% |
79,900 |
2023/11/8 |
938 |
952 |
926 |
941 |
+2.62% |
138,000 |
2023/11/7 |
932 |
932 |
913 |
917 |
-2.96% |
203,600 |
2023/11/6 |
949 |
953 |
940 |
945 |
+1.61% |
106,900 |
2023/11/2 |
923 |
935 |
922 |
930 |
+2.42% |
85,200 |
2023/11/1 |
912 |
921 |
903 |
908 |
-0.44% |
62,300 |
2023/10/31 |
895 |
917 |
881 |
912 |
+1.67% |
90,200 |
2023/10/30 |
896 |
902 |
891 |
897 |
+0.11% |
61,900 |
2023/10/27 |
883 |
908 |
876 |
896 |
+1.59% |
135,500 |
2023/10/26 |
894 |
901 |
881 |
882 |
-2.33% |
73,000 |
2023/10/25 |
913 |
915 |
894 |
903 |
-0.11% |
92,800 |
2023/10/24 |
889 |
907 |
866 |
904 |
+2.26% |
93,900 |
2023/10/23 |
900 |
915 |
880 |
884 |
-3.07% |
112,500 |
2023/10/20 |
894 |
912 |
883 |
912 |
+0.33% |
264,000 |
2023/10/19 |
907 |
922 |
905 |
909 |
-1.73% |
125,600 |
2023/10/18 |
886 |
929 |
886 |
925 |
+3.01% |
110,300 |
2023/10/17 |
892 |
902 |
886 |
898 |
+2.05% |
114,700 |
|