日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,010 |
1,043 |
1,004 |
1,010 |
+1.10% |
198,900 |
2024/4/22 |
964 |
1,006 |
937 |
999 |
+2.88% |
219,300 |
2024/4/19 |
1,061 |
1,071 |
971 |
971 |
-8.65% |
517,800 |
2024/4/18 |
1,000 |
1,088 |
996 |
1,063 |
+6.83% |
571,200 |
2024/4/17 |
968 |
1,015 |
934 |
995 |
+3.11% |
281,900 |
2024/4/16 |
965 |
994 |
938 |
965 |
-1.33% |
169,900 |
2024/4/15 |
960 |
986 |
935 |
978 |
-1.21% |
255,000 |
2024/4/12 |
941 |
1,018 |
940 |
990 |
+5.32% |
532,600 |
2024/4/11 |
928 |
946 |
907 |
940 |
-0.74% |
208,400 |
2024/4/10 |
940 |
1,013 |
937 |
947 |
+0.96% |
663,800 |
2024/4/9 |
933 |
956 |
922 |
938 |
+0.75% |
134,700 |
2024/4/8 |
914 |
942 |
894 |
931 |
+3.56% |
157,600 |
2024/4/5 |
876 |
911 |
876 |
899 |
+0.45% |
134,300 |
2024/4/4 |
917 |
923 |
894 |
895 |
-1.32% |
142,300 |
2024/4/3 |
971 |
972 |
907 |
907 |
-2.05% |
247,300 |
2024/4/2 |
969 |
970 |
912 |
926 |
-5.03% |
300,100 |
2024/4/1 |
997 |
997 |
971 |
975 |
-2.40% |
184,100 |
2024/3/29 |
1,004 |
1,028 |
999 |
999 |
+0.00% |
95,800 |
2024/3/28 |
1,005 |
1,019 |
995 |
999 |
-0.70% |
129,200 |
2024/3/27 |
1,066 |
1,091 |
1,000 |
1,006 |
-5.27% |
346,700 |
2024/3/26 |
1,003 |
1,094 |
1,000 |
1,062 |
+7.38% |
562,200 |
2024/3/25 |
995 |
1,003 |
981 |
989 |
-1.30% |
102,700 |
2024/3/22 |
1,036 |
1,036 |
996 |
1,002 |
-3.19% |
151,200 |
2024/3/21 |
1,040 |
1,049 |
1,007 |
1,035 |
+2.37% |
166,200 |
2024/3/19 |
1,017 |
1,027 |
995 |
1,011 |
-0.59% |
141,800 |
2024/3/18 |
1,018 |
1,039 |
997 |
1,017 |
+0.99% |
166,100 |
2024/3/15 |
1,005 |
1,016 |
991 |
1,007 |
-1.85% |
229,500 |
2024/3/14 |
1,031 |
1,074 |
1,009 |
1,026 |
-1.44% |
196,300 |
2024/3/13 |
1,109 |
1,150 |
1,041 |
1,041 |
-3.52% |
256,900 |
2024/3/12 |
1,046 |
1,085 |
1,044 |
1,079 |
+0.28% |
174,900 |
2024/3/11 |
1,101 |
1,113 |
1,025 |
1,076 |
-9.66% |
515,100 |
2024/3/8 |
1,252 |
1,265 |
1,178 |
1,191 |
-4.87% |
328,400 |
2024/3/7 |
1,340 |
1,347 |
1,228 |
1,252 |
-4.50% |
511,100 |
2024/3/6 |
1,245 |
1,338 |
1,201 |
1,311 |
+3.47% |
695,400 |
2024/3/5 |
1,234 |
1,293 |
1,174 |
1,267 |
+1.77% |
609,500 |
2024/3/4 |
1,167 |
1,284 |
1,167 |
1,245 |
+5.60% |
766,500 |
2024/3/1 |
1,230 |
1,231 |
1,161 |
1,179 |
-4.30% |
481,500 |
2024/2/29 |
1,289 |
1,326 |
1,207 |
1,232 |
-2.61% |
775,300 |
2024/2/28 |
1,348 |
1,348 |
1,206 |
1,265 |
-7.87% |
1,437,700 |
2024/2/27 |
1,497 |
1,687 |
1,351 |
1,373 |
-6.47% |
3,035,500 |
2024/2/26 |
1,225 |
1,468 |
1,203 |
1,468 |
+25.68% |
1,948,000 |
2024/2/22 |
1,211 |
1,212 |
1,145 |
1,168 |
+2.28% |
400,200 |
2024/2/21 |
1,159 |
1,159 |
1,113 |
1,142 |
-1.72% |
206,000 |
2024/2/20 |
1,215 |
1,229 |
1,157 |
1,162 |
-5.53% |
450,900 |
2024/2/19 |
1,139 |
1,254 |
1,126 |
1,230 |
+9.63% |
984,200 |
2024/2/16 |
1,099 |
1,138 |
1,051 |
1,122 |
+1.81% |
667,100 |
2024/2/15 |
1,180 |
1,206 |
1,086 |
1,102 |
-6.37% |
740,700 |
2024/2/14 |
1,168 |
1,243 |
1,122 |
1,177 |
+0.34% |
1,250,900 |
2024/2/13 |
1,260 |
1,309 |
1,152 |
1,173 |
+2.89% |
1,988,500 |
2024/2/9 |
1,140 |
1,158 |
1,032 |
1,140 |
-2.31% |
1,363,800 |
2024/2/8 |
1,230 |
1,260 |
1,105 |
1,167 |
-5.12% |
1,297,600 |
2024/2/7 |
1,157 |
1,281 |
1,156 |
1,230 |
+5.85% |
2,235,600 |
2024/2/6 |
1,160 |
1,319 |
1,113 |
1,162 |
+13.81% |
6,144,300 |
2024/2/5 |
886 |
1,021 |
886 |
1,021 |
+17.22% |
2,590,600 |
2024/2/2 |
765 |
899 |
763 |
871 |
+15.82% |
2,599,000 |
2024/2/1 |
780 |
792 |
722 |
752 |
-2.46% |
1,167,000 |
2024/1/31 |
797 |
810 |
752 |
771 |
-2.65% |
2,304,400 |
2024/1/30 |
730 |
792 |
730 |
792 |
+14.45% |
2,100,700 |
2024/1/29 |
743 |
743 |
684 |
692 |
-3.22% |
873,600 |
2024/1/26 |
684 |
729 |
671 |
715 |
+11.02% |
1,774,700 |
2024/1/25 |
653 |
662 |
633 |
644 |
-1.38% |
265,900 |
2024/1/24 |
635 |
663 |
621 |
653 |
+4.48% |
542,100 |
2024/1/23 |
627 |
692 |
610 |
625 |
+2.97% |
1,375,300 |
2024/1/22 |
568 |
610 |
561 |
607 |
+10.36% |
381,700 |
2024/1/19 |
546 |
555 |
543 |
550 |
+0.73% |
15,800 |
2024/1/18 |
537 |
553 |
537 |
546 |
+1.68% |
32,800 |
2024/1/17 |
545 |
548 |
536 |
537 |
-1.47% |
58,200 |
2024/1/16 |
556 |
566 |
544 |
545 |
-1.80% |
36,600 |
2024/1/15 |
546 |
556 |
542 |
555 |
+1.28% |
30,900 |
2024/1/12 |
557 |
558 |
548 |
548 |
-2.32% |
53,100 |
2024/1/11 |
562 |
564 |
552 |
561 |
-0.53% |
46,400 |
2024/1/10 |
570 |
571 |
560 |
564 |
-1.05% |
40,600 |
2024/1/9 |
575 |
581 |
562 |
570 |
-0.35% |
57,200 |
2024/1/5 |
585 |
585 |
567 |
572 |
-2.39% |
56,700 |
2024/1/4 |
557 |
593 |
551 |
586 |
+4.27% |
71,900 |
2023/12/29 |
568 |
568 |
558 |
562 |
-1.40% |
38,800 |
2023/12/28 |
557 |
573 |
552 |
570 |
+0.53% |
59,100 |
2023/12/27 |
544 |
568 |
543 |
567 |
+5.00% |
83,600 |
2023/12/26 |
540 |
559 |
538 |
540 |
+0.56% |
87,300 |
2023/12/25 |
529 |
542 |
529 |
537 |
+2.87% |
39,600 |
2023/12/22 |
525 |
537 |
522 |
522 |
-0.57% |
76,800 |
2023/12/21 |
531 |
537 |
524 |
525 |
-2.78% |
117,600 |
2023/12/20 |
531 |
557 |
531 |
540 |
+1.31% |
175,200 |
2023/12/19 |
523 |
537 |
521 |
533 |
+1.14% |
112,500 |
2023/12/18 |
520 |
529 |
515 |
527 |
-0.38% |
58,800 |
2023/12/15 |
520 |
534 |
519 |
529 |
-0.19% |
59,900 |
2023/12/14 |
532 |
543 |
520 |
530 |
-0.93% |
82,200 |
2023/12/13 |
530 |
547 |
530 |
535 |
+0.75% |
54,900 |
2023/12/12 |
541 |
544 |
530 |
531 |
-1.85% |
90,200 |
2023/12/11 |
544 |
559 |
533 |
541 |
-0.55% |
63,400 |
2023/12/8 |
545 |
552 |
538 |
544 |
-0.91% |
95,900 |
2023/12/7 |
568 |
571 |
549 |
549 |
-4.19% |
124,200 |
2023/12/6 |
588 |
592 |
572 |
573 |
-2.55% |
87,400 |
2023/12/5 |
610 |
620 |
588 |
588 |
-4.70% |
85,700 |
2023/12/4 |
601 |
618 |
590 |
617 |
+2.66% |
94,300 |
2023/12/1 |
626 |
629 |
601 |
601 |
-0.83% |
90,400 |
2023/11/30 |
607 |
613 |
591 |
606 |
-1.14% |
59,600 |
2023/11/29 |
607 |
620 |
607 |
613 |
+0.33% |
22,000 |
2023/11/28 |
615 |
624 |
605 |
611 |
+0.99% |
73,900 |
2023/11/27 |
603 |
620 |
602 |
605 |
+0.17% |
47,700 |
2023/11/24 |
615 |
627 |
603 |
604 |
-1.95% |
60,500 |
2023/11/22 |
628 |
634 |
609 |
616 |
-2.84% |
88,200 |
2023/11/21 |
630 |
639 |
624 |
634 |
+0.16% |
44,100 |
2023/11/20 |
638 |
645 |
628 |
633 |
-2.31% |
55,900 |
2023/11/17 |
627 |
652 |
623 |
648 |
+3.35% |
93,600 |
2023/11/16 |
589 |
632 |
589 |
627 |
+7.55% |
112,500 |
2023/11/15 |
580 |
597 |
575 |
583 |
-0.68% |
110,400 |
2023/11/14 |
610 |
615 |
570 |
587 |
-5.32% |
254,700 |
2023/11/13 |
622 |
635 |
615 |
620 |
+1.14% |
214,500 |
2023/11/10 |
611 |
621 |
598 |
613 |
-0.97% |
66,200 |
2023/11/9 |
612 |
622 |
611 |
619 |
+0.49% |
31,300 |
2023/11/8 |
633 |
650 |
615 |
616 |
-2.69% |
59,400 |
2023/11/7 |
651 |
651 |
632 |
633 |
-2.31% |
53,500 |
2023/11/6 |
621 |
650 |
614 |
648 |
+6.06% |
93,700 |
2023/11/2 |
599 |
618 |
598 |
611 |
+3.04% |
60,500 |
2023/11/1 |
608 |
608 |
591 |
593 |
-1.98% |
57,000 |
2023/10/31 |
615 |
615 |
595 |
605 |
-0.66% |
72,900 |
2023/10/30 |
618 |
634 |
585 |
609 |
+2.53% |
157,400 |
2023/10/27 |
588 |
600 |
587 |
594 |
+1.19% |
24,200 |
2023/10/26 |
585 |
601 |
583 |
587 |
-1.34% |
46,300 |
2023/10/25 |
607 |
616 |
595 |
595 |
-1.65% |
31,500 |
2023/10/24 |
577 |
605 |
566 |
605 |
+3.42% |
121,000 |
2023/10/23 |
605 |
608 |
581 |
585 |
-3.47% |
59,900 |
|