日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
835 |
842 |
826 |
826 |
-0.84% |
120,900 |
2024/4/22 |
820 |
833 |
813 |
833 |
+3.09% |
158,600 |
2024/4/19 |
830 |
830 |
805 |
808 |
-3.69% |
196,600 |
2024/4/18 |
815 |
846 |
814 |
839 |
+2.44% |
151,500 |
2024/4/17 |
821 |
824 |
805 |
819 |
-0.85% |
147,400 |
2024/4/16 |
810 |
829 |
800 |
826 |
+1.35% |
278,000 |
2024/4/15 |
849 |
849 |
815 |
815 |
-5.67% |
410,400 |
2024/4/12 |
875 |
884 |
859 |
864 |
-1.93% |
304,300 |
2024/4/11 |
910 |
910 |
881 |
881 |
-3.72% |
404,700 |
2024/4/10 |
949 |
953 |
914 |
915 |
-3.38% |
185,100 |
2024/4/9 |
916 |
947 |
916 |
947 |
+3.95% |
237,600 |
2024/4/8 |
929 |
930 |
910 |
911 |
-2.04% |
158,900 |
2024/4/5 |
928 |
944 |
913 |
930 |
+0.11% |
97,500 |
2024/4/4 |
917 |
937 |
908 |
929 |
+1.53% |
137,700 |
2024/4/3 |
912 |
928 |
903 |
915 |
+0.00% |
107,300 |
2024/4/2 |
920 |
922 |
906 |
915 |
-0.97% |
165,700 |
2024/4/1 |
941 |
948 |
921 |
924 |
-1.81% |
196,000 |
2024/3/29 |
946 |
963 |
941 |
941 |
-0.95% |
165,300 |
2024/3/28 |
943 |
978 |
940 |
950 |
+0.85% |
281,300 |
2024/3/27 |
934 |
944 |
930 |
942 |
+0.96% |
269,600 |
2024/3/26 |
907 |
944 |
907 |
933 |
+1.97% |
246,900 |
2024/3/25 |
894 |
924 |
894 |
915 |
+1.10% |
240,500 |
2024/3/22 |
905 |
915 |
890 |
905 |
+0.33% |
188,200 |
2024/3/21 |
886 |
903 |
880 |
902 |
+3.09% |
290,800 |
2024/3/19 |
890 |
892 |
869 |
875 |
-2.23% |
197,300 |
2024/3/18 |
867 |
907 |
864 |
895 |
+3.71% |
455,300 |
2024/3/15 |
893 |
898 |
861 |
863 |
-3.68% |
643,300 |
2024/3/14 |
955 |
964 |
896 |
896 |
-5.49% |
503,400 |
2024/3/13 |
970 |
988 |
931 |
948 |
-2.97% |
474,800 |
2024/3/12 |
903 |
979 |
861 |
977 |
+1.98% |
1,186,800 |
2024/3/11 |
950 |
979 |
935 |
958 |
+3.23% |
752,900 |
2024/3/8 |
910 |
936 |
903 |
928 |
+1.64% |
344,400 |
2024/3/7 |
930 |
934 |
907 |
913 |
-2.46% |
448,200 |
2024/3/6 |
920 |
948 |
918 |
936 |
+1.41% |
237,400 |
2024/3/5 |
921 |
929 |
912 |
923 |
-0.97% |
241,400 |
2024/3/4 |
920 |
949 |
915 |
932 |
+1.53% |
278,900 |
2024/3/1 |
912 |
937 |
908 |
918 |
+0.33% |
309,700 |
2024/2/29 |
931 |
935 |
901 |
915 |
-1.72% |
1,008,600 |
2024/2/28 |
936 |
961 |
930 |
931 |
+0.54% |
338,200 |
2024/2/27 |
944 |
944 |
924 |
926 |
-2.42% |
401,500 |
2024/2/26 |
960 |
969 |
948 |
949 |
-1.25% |
299,700 |
2024/2/22 |
973 |
987 |
958 |
961 |
-2.14% |
306,900 |
2024/2/21 |
982 |
984 |
969 |
982 |
-0.81% |
186,000 |
2024/2/20 |
1,000 |
1,019 |
989 |
990 |
+0.10% |
345,500 |
2024/2/19 |
964 |
994 |
964 |
989 |
+2.91% |
272,900 |
2024/2/16 |
937 |
968 |
935 |
961 |
+2.78% |
279,100 |
2024/2/15 |
959 |
969 |
935 |
935 |
-2.09% |
309,700 |
2024/2/14 |
956 |
965 |
942 |
955 |
-1.65% |
359,200 |
2024/2/13 |
959 |
971 |
941 |
971 |
+0.21% |
483,100 |
2024/2/9 |
973 |
985 |
960 |
969 |
-0.62% |
387,700 |
2024/2/8 |
998 |
999 |
971 |
975 |
-2.21% |
546,700 |
2024/2/7 |
1,002 |
1,014 |
997 |
997 |
-0.10% |
257,400 |
2024/2/6 |
1,012 |
1,015 |
998 |
998 |
-1.96% |
235,100 |
2024/2/5 |
1,001 |
1,021 |
997 |
1,018 |
+2.52% |
350,800 |
2024/2/2 |
1,004 |
1,025 |
988 |
993 |
-1.10% |
476,100 |
2024/2/1 |
1,008 |
1,013 |
994 |
1,004 |
-0.89% |
312,800 |
2024/1/31 |
1,005 |
1,030 |
998 |
1,013 |
-0.10% |
319,200 |
2024/1/30 |
1,031 |
1,039 |
1,010 |
1,014 |
-2.03% |
299,800 |
2024/1/29 |
1,016 |
1,041 |
1,011 |
1,035 |
+2.27% |
370,500 |
2024/1/26 |
1,009 |
1,036 |
1,001 |
1,012 |
+0.20% |
305,300 |
2024/1/25 |
1,015 |
1,019 |
998 |
1,010 |
-1.17% |
404,200 |
2024/1/24 |
1,032 |
1,045 |
1,009 |
1,022 |
-1.16% |
399,600 |
2024/1/23 |
1,060 |
1,067 |
1,021 |
1,034 |
-2.82% |
752,800 |
2024/1/22 |
1,070 |
1,078 |
1,052 |
1,064 |
-0.75% |
468,200 |
2024/1/19 |
1,098 |
1,100 |
1,070 |
1,072 |
-3.07% |
509,200 |
2024/1/18 |
1,065 |
1,110 |
1,057 |
1,106 |
+3.56% |
431,800 |
2024/1/17 |
1,097 |
1,100 |
1,061 |
1,068 |
-2.91% |
550,900 |
2024/1/16 |
1,099 |
1,130 |
1,088 |
1,100 |
+0.64% |
424,600 |
2024/1/15 |
1,114 |
1,117 |
1,086 |
1,093 |
-2.32% |
640,400 |
2024/1/12 |
1,161 |
1,185 |
1,117 |
1,119 |
-3.70% |
780,100 |
2024/1/11 |
1,240 |
1,243 |
1,121 |
1,162 |
-1.53% |
1,936,700 |
2024/1/10 |
1,154 |
1,193 |
1,126 |
1,180 |
+1.99% |
1,495,700 |
2024/1/9 |
1,129 |
1,172 |
1,122 |
1,157 |
+14.67% |
2,394,200 |
2024/1/5 |
1,049 |
1,050 |
1,007 |
1,009 |
-2.32% |
356,700 |
2024/1/4 |
988 |
1,034 |
972 |
1,033 |
+3.09% |
456,600 |
2023/12/29 |
1,000 |
1,008 |
993 |
1,002 |
-0.50% |
245,200 |
2023/12/28 |
1,004 |
1,013 |
993 |
1,007 |
+0.00% |
243,300 |
2023/12/27 |
964 |
1,010 |
963 |
1,007 |
+3.81% |
543,600 |
2023/12/26 |
989 |
1,003 |
968 |
970 |
-2.22% |
468,700 |
2023/12/25 |
999 |
1,013 |
986 |
992 |
+0.71% |
407,400 |
2023/12/22 |
1,003 |
1,014 |
985 |
985 |
-1.89% |
568,500 |
2023/12/21 |
1,015 |
1,019 |
1,003 |
1,004 |
-2.33% |
349,800 |
2023/12/20 |
1,038 |
1,069 |
1,028 |
1,028 |
-0.58% |
403,400 |
2023/12/19 |
1,013 |
1,043 |
1,006 |
1,034 |
+2.58% |
424,900 |
2023/12/18 |
1,024 |
1,035 |
1,007 |
1,008 |
-2.70% |
374,600 |
2023/12/15 |
1,068 |
1,068 |
1,023 |
1,036 |
-0.19% |
449,500 |
2023/12/14 |
1,115 |
1,115 |
1,020 |
1,038 |
-6.40% |
769,600 |
2023/12/13 |
1,079 |
1,122 |
1,045 |
1,109 |
+2.78% |
680,500 |
2023/12/12 |
1,239 |
1,243 |
1,066 |
1,079 |
-12.06% |
1,352,900 |
2023/12/11 |
1,193 |
1,250 |
1,193 |
1,227 |
+3.54% |
451,200 |
2023/12/8 |
1,200 |
1,215 |
1,183 |
1,185 |
-3.03% |
327,000 |
2023/12/7 |
1,231 |
1,237 |
1,212 |
1,222 |
-2.24% |
310,600 |
2023/12/6 |
1,236 |
1,250 |
1,223 |
1,250 |
+1.13% |
317,300 |
2023/12/5 |
1,280 |
1,283 |
1,236 |
1,236 |
-2.68% |
365,000 |
2023/12/4 |
1,241 |
1,274 |
1,228 |
1,270 |
+2.34% |
344,100 |
2023/12/1 |
1,273 |
1,285 |
1,240 |
1,241 |
-3.27% |
384,600 |
2023/11/30 |
1,270 |
1,289 |
1,266 |
1,283 |
+0.63% |
234,900 |
2023/11/29 |
1,302 |
1,324 |
1,271 |
1,275 |
-1.24% |
383,700 |
2023/11/28 |
1,300 |
1,308 |
1,291 |
1,291 |
-1.30% |
235,700 |
2023/11/27 |
1,337 |
1,360 |
1,304 |
1,308 |
-0.91% |
268,200 |
2023/11/24 |
1,346 |
1,348 |
1,318 |
1,320 |
-0.60% |
172,400 |
2023/11/22 |
1,371 |
1,371 |
1,327 |
1,328 |
-3.28% |
244,300 |
2023/11/21 |
1,409 |
1,413 |
1,366 |
1,373 |
-2.56% |
272,600 |
2023/11/20 |
1,367 |
1,423 |
1,362 |
1,409 |
+3.37% |
386,500 |
2023/11/17 |
1,350 |
1,364 |
1,331 |
1,363 |
-0.22% |
241,500 |
2023/11/16 |
1,341 |
1,392 |
1,341 |
1,366 |
+0.37% |
192,900 |
2023/11/15 |
1,365 |
1,393 |
1,347 |
1,361 |
+1.04% |
244,000 |
2023/11/14 |
1,358 |
1,387 |
1,345 |
1,347 |
-0.07% |
234,200 |
2023/11/13 |
1,365 |
1,386 |
1,344 |
1,348 |
-0.66% |
162,100 |
2023/11/10 |
1,347 |
1,365 |
1,334 |
1,357 |
-0.59% |
151,300 |
2023/11/9 |
1,347 |
1,371 |
1,334 |
1,365 |
+0.37% |
165,500 |
2023/11/8 |
1,377 |
1,385 |
1,338 |
1,360 |
+0.97% |
239,000 |
2023/11/7 |
1,357 |
1,363 |
1,333 |
1,347 |
-2.18% |
224,400 |
2023/11/6 |
1,395 |
1,399 |
1,375 |
1,377 |
+0.36% |
164,400 |
2023/11/2 |
1,329 |
1,378 |
1,329 |
1,372 |
+4.02% |
250,900 |
2023/11/1 |
1,335 |
1,335 |
1,301 |
1,319 |
-0.23% |
163,300 |
2023/10/31 |
1,313 |
1,342 |
1,297 |
1,322 |
+0.69% |
175,500 |
2023/10/30 |
1,317 |
1,337 |
1,310 |
1,313 |
-0.83% |
138,800 |
2023/10/27 |
1,302 |
1,326 |
1,285 |
1,324 |
+1.69% |
167,000 |
2023/10/26 |
1,290 |
1,336 |
1,288 |
1,302 |
-0.84% |
182,900 |
2023/10/25 |
1,335 |
1,348 |
1,312 |
1,313 |
+0.15% |
151,600 |
2023/10/24 |
1,343 |
1,348 |
1,278 |
1,311 |
-2.82% |
299,400 |
2023/10/23 |
1,400 |
1,420 |
1,349 |
1,349 |
-3.64% |
270,000 |
|