日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
984 |
987 |
982 |
983 |
+0.00% |
3,400 |
2024/4/25 |
983 |
989 |
980 |
983 |
+0.00% |
3,000 |
2024/4/24 |
980 |
990 |
979 |
983 |
-0.20% |
3,600 |
2024/4/23 |
992 |
992 |
985 |
985 |
-0.51% |
800 |
2024/4/22 |
974 |
990 |
973 |
990 |
+2.27% |
5,500 |
2024/4/19 |
978 |
978 |
949 |
968 |
+0.10% |
12,400 |
2024/4/18 |
949 |
977 |
932 |
967 |
+0.62% |
19,000 |
2024/4/17 |
977 |
981 |
951 |
961 |
-1.54% |
15,900 |
2024/4/16 |
994 |
994 |
976 |
976 |
-2.30% |
11,800 |
2024/4/15 |
1,000 |
1,005 |
993 |
999 |
-0.70% |
8,100 |
2024/4/12 |
1,001 |
1,007 |
997 |
1,006 |
+0.50% |
8,200 |
2024/4/11 |
1,000 |
1,006 |
1,000 |
1,001 |
-0.60% |
5,400 |
2024/4/10 |
999 |
1,007 |
999 |
1,007 |
-0.10% |
8,400 |
2024/4/9 |
1,009 |
1,014 |
1,002 |
1,008 |
+0.10% |
7,900 |
2024/4/8 |
1,018 |
1,018 |
1,007 |
1,007 |
-0.10% |
6,000 |
2024/4/5 |
1,012 |
1,025 |
996 |
1,008 |
-0.30% |
9,800 |
2024/4/4 |
1,023 |
1,024 |
1,007 |
1,011 |
-0.79% |
9,000 |
2024/4/3 |
1,018 |
1,033 |
986 |
1,019 |
-0.68% |
20,100 |
2024/4/2 |
1,042 |
1,053 |
1,018 |
1,026 |
-1.44% |
9,800 |
2024/4/1 |
1,089 |
1,089 |
1,041 |
1,041 |
-2.71% |
15,400 |
2024/3/29 |
1,073 |
1,081 |
1,058 |
1,070 |
+1.33% |
16,300 |
2024/3/28 |
1,019 |
1,075 |
1,019 |
1,056 |
+2.23% |
32,100 |
2024/3/27 |
1,064 |
1,064 |
1,011 |
1,033 |
+2.38% |
37,500 |
2024/3/26 |
1,015 |
1,022 |
1,001 |
1,009 |
-0.59% |
18,200 |
2024/3/25 |
999 |
1,018 |
997 |
1,015 |
+1.81% |
16,900 |
2024/3/22 |
999 |
999 |
990 |
997 |
-0.10% |
8,800 |
2024/3/21 |
999 |
1,009 |
997 |
998 |
-0.20% |
10,100 |
2024/3/19 |
988 |
1,008 |
988 |
1,000 |
-0.20% |
8,600 |
2024/3/18 |
989 |
1,002 |
975 |
1,002 |
+1.93% |
12,400 |
2024/3/15 |
998 |
998 |
978 |
983 |
-1.50% |
18,600 |
2024/3/14 |
1,010 |
1,011 |
997 |
998 |
-1.19% |
6,100 |
2024/3/13 |
1,020 |
1,020 |
1,008 |
1,010 |
-1.46% |
2,600 |
2024/3/12 |
1,007 |
1,025 |
1,005 |
1,025 |
+0.89% |
6,800 |
2024/3/11 |
1,010 |
1,036 |
1,005 |
1,016 |
-1.36% |
26,800 |
2024/3/8 |
1,050 |
1,050 |
1,025 |
1,030 |
-2.18% |
7,100 |
2024/3/7 |
1,053 |
1,053 |
1,034 |
1,053 |
+0.00% |
9,900 |
2024/3/6 |
1,011 |
1,055 |
1,007 |
1,053 |
+3.85% |
18,900 |
2024/3/5 |
1,042 |
1,042 |
1,002 |
1,014 |
-3.06% |
25,900 |
2024/3/4 |
1,041 |
1,073 |
1,041 |
1,046 |
+0.58% |
22,400 |
2024/3/1 |
1,064 |
1,082 |
1,038 |
1,040 |
-0.86% |
37,000 |
2024/2/29 |
1,024 |
1,050 |
1,013 |
1,049 |
+2.54% |
31,000 |
2024/2/28 |
1,015 |
1,025 |
1,010 |
1,023 |
+0.79% |
14,700 |
2024/2/27 |
1,000 |
1,020 |
997 |
1,015 |
+1.81% |
28,700 |
2024/2/26 |
1,016 |
1,016 |
990 |
997 |
-1.38% |
30,200 |
2024/2/22 |
1,050 |
1,089 |
1,001 |
1,011 |
-0.88% |
54,100 |
2024/2/21 |
990 |
1,023 |
986 |
1,020 |
+3.03% |
63,100 |
2024/2/20 |
999 |
1,000 |
982 |
990 |
-0.90% |
45,600 |
2024/2/19 |
995 |
999 |
961 |
999 |
+8.59% |
161,100 |
2024/2/16 |
913 |
930 |
898 |
920 |
+0.00% |
40,400 |
2024/2/15 |
935 |
935 |
910 |
920 |
-1.29% |
13,000 |
2024/2/14 |
925 |
945 |
900 |
932 |
+0.54% |
35,500 |
2024/2/13 |
944 |
955 |
925 |
927 |
+4.86% |
62,600 |
2024/2/9 |
892 |
895 |
876 |
884 |
-1.34% |
20,600 |
2024/2/8 |
900 |
904 |
893 |
896 |
-0.55% |
15,000 |
2024/2/7 |
914 |
914 |
895 |
901 |
-1.42% |
26,300 |
2024/2/6 |
915 |
917 |
906 |
914 |
-0.11% |
26,100 |
2024/2/5 |
901 |
934 |
901 |
915 |
+0.99% |
44,400 |
2024/2/2 |
910 |
924 |
882 |
906 |
+0.22% |
55,300 |
2024/2/1 |
872 |
925 |
862 |
904 |
+7.49% |
213,600 |
2024/1/31 |
853 |
853 |
833 |
841 |
-1.18% |
45,400 |
2024/1/30 |
844 |
851 |
837 |
851 |
+0.47% |
11,400 |
2024/1/29 |
860 |
860 |
845 |
847 |
+0.71% |
8,100 |
2024/1/26 |
844 |
844 |
839 |
841 |
-1.29% |
16,400 |
2024/1/25 |
842 |
852 |
831 |
852 |
+0.83% |
15,100 |
2024/1/24 |
846 |
852 |
841 |
845 |
-0.12% |
11,500 |
2024/1/23 |
839 |
851 |
832 |
846 |
+0.83% |
16,100 |
2024/1/22 |
833 |
840 |
831 |
839 |
+1.33% |
9,500 |
2024/1/19 |
830 |
831 |
827 |
828 |
-0.12% |
4,200 |
2024/1/18 |
830 |
830 |
825 |
829 |
+0.24% |
2,900 |
2024/1/17 |
830 |
834 |
825 |
827 |
-0.24% |
9,800 |
2024/1/16 |
833 |
834 |
826 |
829 |
-0.48% |
11,700 |
2024/1/15 |
831 |
836 |
829 |
833 |
-0.12% |
17,000 |
2024/1/12 |
828 |
834 |
826 |
834 |
+0.00% |
7,600 |
2024/1/11 |
833 |
835 |
819 |
834 |
-0.48% |
24,800 |
2024/1/10 |
831 |
838 |
831 |
838 |
+1.33% |
3,300 |
2024/1/9 |
844 |
844 |
827 |
827 |
-1.31% |
18,600 |
2024/1/5 |
838 |
845 |
832 |
838 |
-0.12% |
4,700 |
2024/1/4 |
830 |
839 |
828 |
839 |
+0.24% |
9,900 |
2023/12/29 |
829 |
841 |
829 |
837 |
+0.12% |
11,700 |
2023/12/28 |
825 |
840 |
819 |
836 |
+1.58% |
17,500 |
2023/12/27 |
824 |
828 |
818 |
823 |
+0.00% |
32,700 |
2023/12/26 |
817 |
826 |
816 |
823 |
+0.00% |
22,800 |
2023/12/25 |
820 |
825 |
818 |
823 |
+0.00% |
13,400 |
2023/12/22 |
823 |
825 |
820 |
823 |
+0.00% |
21,700 |
2023/12/21 |
821 |
826 |
819 |
823 |
-0.36% |
15,500 |
2023/12/20 |
829 |
829 |
820 |
826 |
-0.36% |
15,200 |
2023/12/19 |
829 |
830 |
825 |
829 |
+0.00% |
6,500 |
2023/12/18 |
829 |
830 |
824 |
829 |
+0.00% |
6,900 |
2023/12/15 |
826 |
829 |
826 |
829 |
+0.12% |
6,100 |
2023/12/14 |
829 |
832 |
823 |
828 |
-0.12% |
15,200 |
2023/12/13 |
829 |
830 |
824 |
829 |
+0.00% |
9,300 |
2023/12/12 |
830 |
830 |
822 |
829 |
-0.24% |
19,800 |
2023/12/11 |
827 |
831 |
827 |
831 |
+0.24% |
4,600 |
2023/12/8 |
830 |
833 |
826 |
829 |
-0.12% |
20,300 |
2023/12/7 |
822 |
831 |
822 |
830 |
+0.24% |
25,500 |
2023/12/6 |
829 |
832 |
815 |
828 |
-0.48% |
20,000 |
2023/12/5 |
836 |
850 |
820 |
832 |
-0.48% |
12,300 |
2023/12/4 |
825 |
842 |
822 |
836 |
+0.84% |
7,100 |
2023/12/1 |
840 |
840 |
819 |
829 |
-1.07% |
24,700 |
2023/11/30 |
855 |
869 |
825 |
838 |
-2.33% |
25,100 |
2023/11/29 |
880 |
880 |
855 |
858 |
-2.28% |
32,600 |
2023/11/28 |
838 |
891 |
830 |
878 |
+5.66% |
161,300 |
2023/11/27 |
830 |
839 |
829 |
831 |
+0.36% |
35,700 |
2023/11/24 |
820 |
838 |
820 |
828 |
+1.10% |
29,300 |
2023/11/22 |
819 |
822 |
811 |
819 |
+0.86% |
34,700 |
2023/11/21 |
807 |
815 |
804 |
812 |
+0.37% |
12,000 |
2023/11/20 |
814 |
814 |
806 |
809 |
+0.50% |
12,000 |
2023/11/17 |
798 |
805 |
798 |
805 |
+0.62% |
4,000 |
2023/11/16 |
802 |
802 |
795 |
800 |
-0.12% |
3,400 |
2023/11/15 |
804 |
804 |
798 |
801 |
+0.12% |
15,300 |
2023/11/14 |
816 |
816 |
785 |
800 |
-0.87% |
23,000 |
2023/11/13 |
818 |
818 |
806 |
807 |
-0.25% |
27,100 |
2023/11/10 |
810 |
811 |
804 |
809 |
-1.22% |
25,000 |
2023/11/9 |
810 |
819 |
810 |
819 |
+1.24% |
3,700 |
2023/11/8 |
818 |
818 |
805 |
809 |
-0.25% |
16,300 |
2023/11/7 |
808 |
812 |
808 |
811 |
+0.00% |
3,800 |
2023/11/6 |
818 |
818 |
810 |
811 |
+0.12% |
5,000 |
2023/11/2 |
825 |
825 |
810 |
810 |
-0.12% |
13,500 |
2023/11/1 |
827 |
827 |
800 |
811 |
+1.50% |
22,400 |
2023/10/31 |
801 |
812 |
799 |
799 |
+0.00% |
9,600 |
2023/10/30 |
792 |
802 |
792 |
799 |
-0.37% |
7,800 |
2023/10/27 |
800 |
802 |
796 |
802 |
+0.38% |
2,000 |
2023/10/26 |
801 |
801 |
797 |
799 |
-0.25% |
2,200 |
|