日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
853 |
878 |
853 |
878 |
+2.69% |
32,600 |
2024/4/25 |
906 |
910 |
855 |
855 |
-7.17% |
109,100 |
2024/4/24 |
934 |
934 |
920 |
921 |
-1.39% |
11,300 |
2024/4/23 |
943 |
946 |
919 |
934 |
-1.27% |
17,100 |
2024/4/22 |
918 |
946 |
914 |
946 |
+3.05% |
13,700 |
2024/4/19 |
929 |
939 |
901 |
918 |
-1.82% |
44,600 |
2024/4/18 |
908 |
942 |
908 |
935 |
+1.63% |
13,800 |
2024/4/17 |
947 |
951 |
895 |
920 |
-3.06% |
42,600 |
2024/4/16 |
969 |
969 |
946 |
949 |
-2.37% |
13,000 |
2024/4/15 |
965 |
972 |
961 |
972 |
+1.14% |
9,600 |
2024/4/12 |
960 |
976 |
960 |
961 |
-0.93% |
9,600 |
2024/4/11 |
961 |
970 |
952 |
970 |
+0.21% |
9,300 |
2024/4/10 |
952 |
975 |
952 |
968 |
+0.31% |
14,000 |
2024/4/9 |
949 |
965 |
946 |
965 |
+1.69% |
16,200 |
2024/4/8 |
950 |
958 |
949 |
949 |
-0.11% |
15,300 |
2024/4/5 |
932 |
953 |
932 |
950 |
+1.06% |
13,100 |
2024/4/4 |
941 |
949 |
931 |
940 |
-0.11% |
20,800 |
2024/4/3 |
943 |
946 |
916 |
941 |
-0.95% |
38,900 |
2024/4/2 |
974 |
974 |
947 |
950 |
-2.86% |
35,700 |
2024/4/1 |
981 |
987 |
965 |
978 |
-0.51% |
21,200 |
2024/3/29 |
973 |
987 |
973 |
983 |
+1.34% |
16,000 |
2024/3/28 |
992 |
1,000 |
968 |
970 |
-4.06% |
48,100 |
2024/3/27 |
993 |
1,017 |
993 |
1,011 |
+2.74% |
38,600 |
2024/3/26 |
994 |
995 |
973 |
984 |
-0.61% |
45,700 |
2024/3/25 |
1,015 |
1,033 |
990 |
990 |
-1.79% |
56,900 |
2024/3/22 |
1,006 |
1,023 |
996 |
1,008 |
+0.70% |
23,000 |
2024/3/21 |
1,025 |
1,037 |
1,001 |
1,001 |
-1.38% |
32,200 |
2024/3/19 |
992 |
1,025 |
991 |
1,015 |
+1.60% |
32,400 |
2024/3/18 |
986 |
1,007 |
976 |
999 |
+2.46% |
48,500 |
2024/3/15 |
1,001 |
1,001 |
965 |
975 |
-2.30% |
41,600 |
2024/3/14 |
974 |
1,000 |
967 |
998 |
+2.78% |
28,300 |
2024/3/13 |
980 |
984 |
969 |
971 |
-1.12% |
20,900 |
2024/3/12 |
981 |
983 |
962 |
982 |
+0.82% |
22,200 |
2024/3/11 |
991 |
996 |
968 |
974 |
-2.40% |
59,600 |
2024/3/8 |
997 |
1,014 |
992 |
998 |
+0.00% |
26,300 |
2024/3/7 |
1,049 |
1,049 |
993 |
998 |
-4.68% |
54,700 |
2024/3/6 |
1,021 |
1,059 |
1,016 |
1,047 |
+2.75% |
34,100 |
2024/3/5 |
1,012 |
1,027 |
999 |
1,019 |
+0.00% |
32,500 |
2024/3/4 |
999 |
1,038 |
996 |
1,019 |
+1.19% |
37,100 |
2024/3/1 |
1,018 |
1,021 |
999 |
1,007 |
-1.18% |
28,400 |
2024/2/29 |
1,009 |
1,019 |
995 |
1,019 |
+0.79% |
21,200 |
2024/2/28 |
1,009 |
1,019 |
998 |
1,011 |
+0.20% |
37,600 |
2024/2/27 |
1,003 |
1,041 |
997 |
1,009 |
+0.60% |
69,500 |
2024/2/26 |
1,019 |
1,028 |
998 |
1,003 |
-0.20% |
37,400 |
2024/2/22 |
1,031 |
1,039 |
993 |
1,005 |
-2.43% |
61,300 |
2024/2/21 |
1,072 |
1,090 |
1,024 |
1,030 |
-5.68% |
67,300 |
2024/2/20 |
1,064 |
1,110 |
1,060 |
1,092 |
+3.70% |
51,700 |
2024/2/19 |
990 |
1,059 |
990 |
1,053 |
+6.36% |
76,400 |
2024/2/16 |
970 |
996 |
941 |
990 |
+1.23% |
159,000 |
2024/2/15 |
1,027 |
1,050 |
967 |
978 |
-22.81% |
282,300 |
2024/2/14 |
1,252 |
1,275 |
1,237 |
1,267 |
-0.78% |
38,200 |
2024/2/13 |
1,250 |
1,287 |
1,231 |
1,277 |
+2.24% |
42,900 |
2024/2/9 |
1,236 |
1,260 |
1,231 |
1,249 |
+0.40% |
29,400 |
2024/2/8 |
1,255 |
1,260 |
1,223 |
1,244 |
-0.48% |
32,600 |
2024/2/7 |
1,275 |
1,286 |
1,232 |
1,250 |
-1.11% |
44,000 |
2024/2/6 |
1,249 |
1,275 |
1,235 |
1,264 |
+0.48% |
54,000 |
2024/2/5 |
1,219 |
1,258 |
1,210 |
1,258 |
+4.49% |
72,100 |
2024/2/2 |
1,192 |
1,234 |
1,192 |
1,204 |
+1.01% |
46,500 |
2024/2/1 |
1,200 |
1,203 |
1,175 |
1,192 |
-0.75% |
41,700 |
2024/1/31 |
1,234 |
1,234 |
1,196 |
1,201 |
-2.60% |
59,900 |
2024/1/30 |
1,235 |
1,260 |
1,211 |
1,233 |
+0.16% |
67,000 |
2024/1/29 |
1,242 |
1,268 |
1,220 |
1,231 |
-0.57% |
149,200 |
2024/1/26 |
1,231 |
1,249 |
1,213 |
1,238 |
+1.14% |
85,400 |
2024/1/25 |
1,209 |
1,224 |
1,183 |
1,224 |
+1.58% |
66,600 |
2024/1/24 |
1,191 |
1,205 |
1,176 |
1,205 |
+1.26% |
31,700 |
2024/1/23 |
1,182 |
1,220 |
1,171 |
1,190 |
+0.08% |
51,100 |
2024/1/22 |
1,155 |
1,212 |
1,155 |
1,189 |
+9.28% |
112,800 |
2024/1/19 |
1,070 |
1,098 |
1,070 |
1,088 |
+2.74% |
49,000 |
2024/1/18 |
1,077 |
1,084 |
1,059 |
1,059 |
-2.13% |
32,600 |
2024/1/17 |
1,096 |
1,098 |
1,079 |
1,082 |
-0.92% |
21,500 |
2024/1/16 |
1,115 |
1,132 |
1,092 |
1,092 |
-2.06% |
23,600 |
2024/1/15 |
1,104 |
1,123 |
1,100 |
1,115 |
+1.00% |
10,800 |
2024/1/12 |
1,114 |
1,120 |
1,092 |
1,104 |
-0.63% |
32,500 |
2024/1/11 |
1,124 |
1,126 |
1,109 |
1,111 |
-1.16% |
23,200 |
2024/1/10 |
1,134 |
1,141 |
1,116 |
1,124 |
-0.53% |
28,000 |
2024/1/9 |
1,104 |
1,144 |
1,104 |
1,130 |
+2.36% |
25,100 |
2024/1/5 |
1,118 |
1,118 |
1,090 |
1,104 |
-1.43% |
27,700 |
2024/1/4 |
1,063 |
1,120 |
1,044 |
1,120 |
+5.07% |
29,100 |
2023/12/29 |
1,081 |
1,094 |
1,065 |
1,066 |
-2.38% |
45,700 |
2023/12/28 |
1,037 |
1,098 |
1,027 |
1,092 |
+4.30% |
219,500 |
2023/12/27 |
1,024 |
1,061 |
1,024 |
1,047 |
+2.15% |
83,000 |
2023/12/26 |
1,032 |
1,044 |
1,010 |
1,025 |
-0.19% |
105,800 |
2023/12/25 |
1,061 |
1,085 |
1,021 |
1,027 |
-2.19% |
106,000 |
2023/12/22 |
1,060 |
1,089 |
1,050 |
1,050 |
-1.50% |
110,700 |
2023/12/21 |
1,093 |
1,104 |
1,062 |
1,066 |
-3.53% |
87,500 |
2023/12/20 |
1,131 |
1,147 |
1,101 |
1,105 |
-3.66% |
85,900 |
2023/12/19 |
1,140 |
1,147 |
1,114 |
1,147 |
+0.61% |
30,200 |
2023/12/18 |
1,140 |
1,142 |
1,113 |
1,140 |
-1.04% |
31,700 |
2023/12/15 |
1,140 |
1,159 |
1,134 |
1,152 |
+1.23% |
43,500 |
2023/12/14 |
1,198 |
1,209 |
1,133 |
1,138 |
-3.80% |
49,500 |
2023/12/13 |
1,229 |
1,231 |
1,167 |
1,183 |
-3.59% |
85,100 |
2023/12/12 |
1,252 |
1,260 |
1,227 |
1,227 |
-2.23% |
60,200 |
2023/12/11 |
1,254 |
1,286 |
1,245 |
1,255 |
+0.16% |
40,300 |
2023/12/8 |
1,238 |
1,259 |
1,222 |
1,253 |
+1.13% |
65,100 |
2023/12/7 |
1,284 |
1,293 |
1,235 |
1,239 |
-4.03% |
79,600 |
2023/12/6 |
1,290 |
1,300 |
1,285 |
1,291 |
+0.08% |
24,400 |
2023/12/5 |
1,318 |
1,322 |
1,286 |
1,290 |
-3.44% |
20,800 |
2023/12/4 |
1,294 |
1,341 |
1,288 |
1,336 |
+2.85% |
26,000 |
2023/12/1 |
1,300 |
1,305 |
1,288 |
1,299 |
+0.23% |
13,700 |
2023/11/30 |
1,289 |
1,296 |
1,285 |
1,296 |
-0.31% |
22,500 |
2023/11/29 |
1,284 |
1,303 |
1,279 |
1,300 |
+1.33% |
32,300 |
2023/11/28 |
1,283 |
1,300 |
1,271 |
1,283 |
-0.16% |
47,000 |
2023/11/27 |
1,286 |
1,318 |
1,285 |
1,285 |
+0.00% |
40,000 |
2023/11/24 |
1,289 |
1,310 |
1,285 |
1,285 |
-0.39% |
38,000 |
2023/11/22 |
1,285 |
1,297 |
1,271 |
1,290 |
+0.31% |
43,100 |
2023/11/21 |
1,315 |
1,315 |
1,286 |
1,286 |
-2.94% |
71,000 |
2023/11/20 |
1,273 |
1,349 |
1,273 |
1,325 |
+3.03% |
59,900 |
2023/11/17 |
1,255 |
1,288 |
1,247 |
1,286 |
+1.74% |
40,000 |
2023/11/16 |
1,302 |
1,305 |
1,211 |
1,264 |
-6.09% |
172,100 |
2023/11/15 |
1,390 |
1,413 |
1,324 |
1,346 |
-3.10% |
107,000 |
2023/11/14 |
1,419 |
1,440 |
1,378 |
1,389 |
-9.92% |
148,700 |
2023/11/13 |
1,600 |
1,600 |
1,534 |
1,542 |
-2.47% |
64,400 |
2023/11/10 |
1,583 |
1,608 |
1,581 |
1,581 |
-1.31% |
33,700 |
2023/11/9 |
1,635 |
1,650 |
1,601 |
1,602 |
-2.08% |
33,200 |
2023/11/8 |
1,648 |
1,660 |
1,616 |
1,636 |
-0.18% |
29,100 |
2023/11/7 |
1,616 |
1,659 |
1,616 |
1,639 |
-0.06% |
34,400 |
2023/11/6 |
1,586 |
1,645 |
1,577 |
1,640 |
+4.13% |
47,300 |
2023/11/2 |
1,578 |
1,597 |
1,569 |
1,575 |
+0.06% |
19,700 |
2023/11/1 |
1,576 |
1,583 |
1,550 |
1,574 |
+0.32% |
20,000 |
2023/10/31 |
1,554 |
1,574 |
1,535 |
1,569 |
+1.69% |
33,000 |
2023/10/30 |
1,536 |
1,556 |
1,529 |
1,543 |
+0.65% |
14,400 |
2023/10/27 |
1,489 |
1,543 |
1,489 |
1,533 |
+2.96% |
25,300 |
2023/10/26 |
1,503 |
1,535 |
1,480 |
1,489 |
-0.93% |
27,700 |
|