日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
908 |
930 |
900 |
929 |
+2.43% |
6,600 |
2024/4/24 |
915 |
915 |
907 |
907 |
-0.55% |
1,900 |
2024/4/23 |
912 |
919 |
910 |
912 |
+0.22% |
2,400 |
2024/4/22 |
916 |
925 |
900 |
910 |
-1.52% |
8,700 |
2024/4/19 |
925 |
966 |
898 |
924 |
+1.87% |
57,600 |
2024/4/18 |
900 |
907 |
898 |
907 |
+0.44% |
900 |
2024/4/17 |
912 |
912 |
898 |
903 |
-0.44% |
2,900 |
2024/4/16 |
911 |
915 |
900 |
907 |
-0.87% |
3,000 |
2024/4/15 |
915 |
915 |
900 |
915 |
-0.22% |
5,600 |
2024/4/12 |
916 |
927 |
912 |
917 |
-1.08% |
3,700 |
2024/4/11 |
954 |
970 |
915 |
927 |
+3.00% |
29,600 |
2024/4/10 |
902 |
912 |
898 |
900 |
-0.22% |
6,900 |
2024/4/9 |
907 |
921 |
902 |
902 |
-1.42% |
3,800 |
2024/4/8 |
907 |
917 |
907 |
915 |
+1.33% |
1,400 |
2024/4/5 |
913 |
919 |
902 |
903 |
-2.17% |
4,700 |
2024/4/4 |
915 |
929 |
902 |
923 |
-0.75% |
9,800 |
2024/4/3 |
945 |
945 |
927 |
930 |
-1.80% |
5,700 |
2024/4/2 |
985 |
985 |
947 |
947 |
-3.56% |
3,500 |
2024/4/1 |
977 |
990 |
975 |
982 |
+0.72% |
9,700 |
2024/3/29 |
941 |
975 |
941 |
975 |
+3.61% |
6,000 |
2024/3/28 |
926 |
965 |
926 |
941 |
-0.42% |
7,300 |
2024/3/27 |
951 |
954 |
938 |
945 |
-0.32% |
5,300 |
2024/3/26 |
950 |
950 |
939 |
948 |
+0.32% |
5,800 |
2024/3/25 |
953 |
968 |
941 |
945 |
-0.63% |
6,400 |
2024/3/22 |
947 |
955 |
943 |
951 |
+0.42% |
3,100 |
2024/3/21 |
958 |
965 |
941 |
947 |
-1.04% |
3,800 |
2024/3/19 |
970 |
978 |
953 |
957 |
-1.14% |
9,000 |
2024/3/18 |
956 |
976 |
956 |
968 |
+2.76% |
7,800 |
2024/3/15 |
960 |
960 |
940 |
942 |
-1.98% |
3,600 |
2024/3/14 |
940 |
967 |
938 |
961 |
+2.23% |
10,100 |
2024/3/13 |
962 |
962 |
940 |
940 |
-1.47% |
2,300 |
2024/3/12 |
935 |
956 |
930 |
954 |
+2.03% |
5,700 |
2024/3/11 |
963 |
965 |
929 |
935 |
-2.91% |
9,400 |
2024/3/8 |
975 |
994 |
961 |
963 |
-1.53% |
12,200 |
2024/3/7 |
989 |
1,013 |
956 |
978 |
-0.71% |
17,000 |
2024/3/6 |
956 |
985 |
946 |
985 |
+2.93% |
21,500 |
2024/3/5 |
971 |
982 |
945 |
957 |
-1.44% |
13,700 |
2024/3/4 |
993 |
994 |
971 |
971 |
-2.22% |
7,600 |
2024/3/1 |
959 |
998 |
955 |
993 |
+3.01% |
10,800 |
2024/2/29 |
992 |
1,000 |
964 |
964 |
-3.60% |
10,600 |
2024/2/28 |
1,015 |
1,018 |
998 |
1,000 |
-1.48% |
10,200 |
2024/2/27 |
1,024 |
1,028 |
1,005 |
1,015 |
-0.68% |
12,400 |
2024/2/26 |
1,007 |
1,050 |
990 |
1,022 |
+0.29% |
32,500 |
2024/2/22 |
983 |
1,060 |
983 |
1,019 |
+8.06% |
108,900 |
2024/2/21 |
940 |
956 |
929 |
943 |
-0.11% |
7,600 |
2024/2/20 |
975 |
975 |
920 |
944 |
-1.67% |
16,300 |
2024/2/19 |
875 |
999 |
875 |
960 |
+10.22% |
42,500 |
2024/2/16 |
866 |
892 |
860 |
871 |
+0.69% |
21,600 |
2024/2/15 |
887 |
902 |
854 |
865 |
-4.10% |
44,100 |
2024/2/14 |
853 |
912 |
850 |
902 |
-16.33% |
127,500 |
2024/2/13 |
1,084 |
1,092 |
1,065 |
1,078 |
-2.36% |
20,200 |
2024/2/9 |
1,116 |
1,150 |
1,098 |
1,104 |
-2.65% |
27,200 |
2024/2/8 |
1,164 |
1,188 |
1,124 |
1,134 |
-1.73% |
29,900 |
2024/2/7 |
1,240 |
1,240 |
1,154 |
1,154 |
-6.94% |
67,000 |
2024/2/6 |
1,133 |
1,285 |
1,129 |
1,240 |
+10.42% |
156,500 |
2024/2/5 |
1,161 |
1,176 |
1,110 |
1,123 |
-1.92% |
91,700 |
2024/2/2 |
1,105 |
1,249 |
1,082 |
1,145 |
+6.12% |
353,800 |
2024/2/1 |
1,092 |
1,093 |
1,076 |
1,079 |
+0.56% |
1,700 |
2024/1/31 |
1,077 |
1,077 |
1,065 |
1,073 |
-1.11% |
1,000 |
2024/1/30 |
1,076 |
1,088 |
1,062 |
1,085 |
+0.46% |
4,000 |
2024/1/29 |
1,099 |
1,102 |
1,074 |
1,080 |
-0.92% |
3,600 |
2024/1/26 |
1,060 |
1,090 |
1,060 |
1,090 |
+2.83% |
2,600 |
2024/1/25 |
1,061 |
1,061 |
1,050 |
1,060 |
-0.09% |
4,400 |
2024/1/24 |
1,031 |
1,068 |
1,031 |
1,061 |
+0.66% |
2,200 |
2024/1/23 |
1,070 |
1,070 |
1,052 |
1,054 |
-0.85% |
4,900 |
2024/1/22 |
1,031 |
1,063 |
1,025 |
1,063 |
+2.90% |
4,600 |
2024/1/19 |
1,037 |
1,038 |
1,018 |
1,033 |
+0.88% |
3,300 |
2024/1/18 |
1,030 |
1,037 |
1,023 |
1,024 |
+0.69% |
800 |
2024/1/17 |
1,050 |
1,050 |
1,013 |
1,017 |
-1.74% |
7,400 |
2024/1/16 |
1,063 |
1,063 |
1,035 |
1,035 |
-1.99% |
2,100 |
2024/1/15 |
1,058 |
1,060 |
1,047 |
1,056 |
-0.19% |
2,500 |
2024/1/12 |
1,056 |
1,064 |
1,047 |
1,058 |
-1.95% |
6,200 |
2024/1/11 |
1,092 |
1,094 |
1,060 |
1,079 |
-1.19% |
7,500 |
2024/1/10 |
1,082 |
1,099 |
1,080 |
1,092 |
+1.30% |
5,000 |
2024/1/9 |
1,094 |
1,096 |
1,078 |
1,078 |
-1.46% |
3,200 |
2024/1/5 |
1,094 |
1,098 |
1,070 |
1,094 |
+0.00% |
7,200 |
2024/1/4 |
1,103 |
1,132 |
1,072 |
1,094 |
-1.88% |
12,200 |
2023/12/29 |
1,015 |
1,140 |
1,015 |
1,115 |
+10.72% |
52,500 |
2023/12/28 |
1,003 |
1,011 |
1,003 |
1,007 |
+0.70% |
3,300 |
2023/12/27 |
981 |
1,012 |
981 |
1,000 |
+0.00% |
29,600 |
2023/12/26 |
983 |
1,006 |
983 |
1,000 |
+0.81% |
19,200 |
2023/12/25 |
988 |
1,003 |
984 |
992 |
+0.00% |
13,500 |
2023/12/22 |
997 |
1,011 |
992 |
992 |
-1.10% |
4,900 |
2023/12/21 |
987 |
1,009 |
987 |
1,003 |
+0.20% |
8,500 |
2023/12/20 |
989 |
1,014 |
989 |
1,001 |
-0.40% |
10,600 |
2023/12/19 |
985 |
1,015 |
983 |
1,005 |
+2.24% |
8,500 |
2023/12/18 |
956 |
986 |
956 |
983 |
+2.82% |
5,400 |
2023/12/15 |
942 |
956 |
939 |
956 |
+1.49% |
1,600 |
2023/12/14 |
941 |
956 |
935 |
942 |
+0.00% |
5,000 |
2023/12/13 |
946 |
946 |
935 |
942 |
-0.74% |
2,500 |
2023/12/12 |
964 |
965 |
945 |
949 |
-1.66% |
4,900 |
2023/12/11 |
969 |
972 |
965 |
965 |
-0.41% |
1,900 |
2023/12/8 |
989 |
989 |
969 |
969 |
-1.12% |
4,200 |
2023/12/7 |
979 |
982 |
976 |
980 |
+0.10% |
3,100 |
2023/12/6 |
981 |
993 |
976 |
979 |
+0.20% |
1,700 |
2023/12/5 |
977 |
989 |
976 |
977 |
-1.51% |
3,200 |
2023/12/4 |
986 |
992 |
981 |
992 |
+0.61% |
700 |
2023/12/1 |
984 |
1,003 |
976 |
986 |
-0.40% |
4,100 |
2023/11/30 |
983 |
1,013 |
981 |
990 |
+0.00% |
26,800 |
2023/11/29 |
995 |
1,000 |
984 |
990 |
-0.40% |
2,500 |
2023/11/28 |
990 |
1,000 |
981 |
994 |
+0.10% |
2,000 |
2023/11/27 |
998 |
1,009 |
993 |
993 |
+0.61% |
9,400 |
2023/11/24 |
999 |
1,000 |
984 |
987 |
-0.30% |
6,000 |
2023/11/22 |
976 |
994 |
970 |
990 |
+0.30% |
7,900 |
2023/11/21 |
960 |
995 |
959 |
987 |
+1.33% |
8,800 |
2023/11/20 |
960 |
980 |
957 |
974 |
+1.46% |
9,700 |
2023/11/17 |
964 |
966 |
955 |
960 |
+0.21% |
1,700 |
2023/11/16 |
958 |
967 |
951 |
958 |
-0.31% |
5,400 |
2023/11/15 |
956 |
986 |
954 |
961 |
+0.52% |
5,300 |
2023/11/14 |
970 |
975 |
956 |
956 |
-1.24% |
2,900 |
2023/11/13 |
993 |
995 |
968 |
968 |
-1.63% |
10,600 |
2023/11/10 |
954 |
993 |
954 |
984 |
-1.70% |
46,700 |
2023/11/9 |
1,027 |
1,027 |
993 |
1,001 |
-2.63% |
18,400 |
2023/11/8 |
1,009 |
1,031 |
1,009 |
1,028 |
+1.88% |
18,600 |
2023/11/7 |
995 |
1,014 |
981 |
1,009 |
+0.90% |
9,800 |
2023/11/6 |
1,003 |
1,010 |
1,000 |
1,000 |
-0.40% |
10,900 |
2023/11/2 |
981 |
1,009 |
981 |
1,004 |
+0.40% |
17,100 |
2023/11/1 |
993 |
1,000 |
980 |
1,000 |
+1.11% |
8,500 |
2023/10/31 |
986 |
992 |
967 |
989 |
+0.30% |
12,700 |
2023/10/30 |
986 |
987 |
965 |
986 |
-1.40% |
9,800 |
2023/10/27 |
992 |
1,000 |
979 |
1,000 |
+3.09% |
12,800 |
2023/10/26 |
974 |
975 |
959 |
970 |
-0.41% |
3,300 |
2023/10/25 |
942 |
974 |
942 |
974 |
+3.84% |
13,300 |
|