日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
991 |
1,046 |
991 |
1,032 |
+4.14% |
222,200 |
2024/4/24 |
995 |
996 |
985 |
991 |
-0.80% |
46,300 |
2024/4/23 |
999 |
1,004 |
992 |
999 |
+0.30% |
71,100 |
2024/4/22 |
957 |
1,000 |
957 |
996 |
+6.52% |
169,500 |
2024/4/19 |
937 |
938 |
903 |
935 |
-0.53% |
143,600 |
2024/4/18 |
920 |
945 |
918 |
940 |
+0.97% |
100,600 |
2024/4/17 |
985 |
986 |
929 |
931 |
-5.39% |
152,400 |
2024/4/16 |
1,017 |
1,017 |
979 |
984 |
-3.62% |
95,400 |
2024/4/15 |
1,015 |
1,031 |
1,005 |
1,021 |
-0.20% |
86,100 |
2024/4/12 |
1,005 |
1,023 |
1,003 |
1,023 |
+2.10% |
95,300 |
2024/4/11 |
987 |
1,002 |
984 |
1,002 |
+0.40% |
47,500 |
2024/4/10 |
1,000 |
1,002 |
981 |
998 |
-0.40% |
116,400 |
2024/4/9 |
995 |
1,002 |
990 |
1,002 |
+0.40% |
55,300 |
2024/4/8 |
981 |
1,003 |
980 |
998 |
+1.42% |
95,900 |
2024/4/5 |
983 |
1,004 |
967 |
984 |
-0.71% |
180,500 |
2024/4/4 |
994 |
1,003 |
975 |
991 |
-0.20% |
100,300 |
2024/4/3 |
959 |
1,004 |
955 |
993 |
+2.58% |
120,200 |
2024/4/2 |
963 |
972 |
953 |
968 |
+0.41% |
108,700 |
2024/4/1 |
980 |
989 |
962 |
964 |
-1.33% |
115,400 |
2024/3/29 |
974 |
982 |
966 |
977 |
+0.72% |
66,200 |
2024/3/28 |
980 |
981 |
968 |
970 |
-2.51% |
95,900 |
2024/3/27 |
992 |
1,007 |
987 |
995 |
+1.32% |
240,600 |
2024/3/26 |
1,000 |
1,019 |
976 |
982 |
-2.77% |
227,000 |
2024/3/25 |
1,022 |
1,025 |
1,000 |
1,010 |
-1.17% |
205,100 |
2024/3/22 |
1,007 |
1,028 |
999 |
1,022 |
+1.49% |
123,700 |
2024/3/21 |
1,018 |
1,020 |
994 |
1,007 |
-1.37% |
138,900 |
2024/3/19 |
1,027 |
1,030 |
1,015 |
1,021 |
-0.78% |
115,500 |
2024/3/18 |
1,046 |
1,046 |
1,029 |
1,029 |
-1.15% |
68,000 |
2024/3/15 |
1,031 |
1,048 |
1,022 |
1,041 |
+0.97% |
140,700 |
2024/3/14 |
1,033 |
1,038 |
1,020 |
1,031 |
-0.10% |
54,800 |
2024/3/13 |
1,057 |
1,061 |
1,031 |
1,032 |
-1.99% |
86,300 |
2024/3/12 |
1,030 |
1,053 |
1,025 |
1,053 |
+2.83% |
127,800 |
2024/3/11 |
1,036 |
1,040 |
1,011 |
1,024 |
-1.92% |
79,400 |
2024/3/8 |
1,037 |
1,061 |
1,034 |
1,044 |
+1.56% |
225,300 |
2024/3/7 |
1,038 |
1,054 |
1,026 |
1,028 |
-0.29% |
155,100 |
2024/3/6 |
1,019 |
1,049 |
1,016 |
1,031 |
+0.78% |
126,300 |
2024/3/5 |
1,000 |
1,027 |
998 |
1,023 |
+2.92% |
97,400 |
2024/3/4 |
1,004 |
1,011 |
992 |
994 |
-1.88% |
105,700 |
2024/3/1 |
1,021 |
1,025 |
1,004 |
1,013 |
-1.75% |
70,000 |
2024/2/29 |
1,017 |
1,037 |
1,016 |
1,031 |
+0.98% |
82,600 |
2024/2/28 |
1,026 |
1,031 |
1,020 |
1,021 |
-0.97% |
66,100 |
2024/2/27 |
1,035 |
1,055 |
1,028 |
1,031 |
-0.29% |
107,600 |
2024/2/26 |
1,066 |
1,068 |
1,028 |
1,034 |
-1.99% |
117,800 |
2024/2/22 |
1,029 |
1,057 |
1,029 |
1,055 |
+2.03% |
108,900 |
2024/2/21 |
1,038 |
1,040 |
1,023 |
1,034 |
-0.77% |
66,900 |
2024/2/20 |
1,041 |
1,066 |
1,038 |
1,042 |
+2.66% |
240,500 |
2024/2/19 |
954 |
1,015 |
954 |
1,015 |
+4.86% |
216,300 |
2024/2/16 |
948 |
975 |
947 |
968 |
+1.89% |
86,300 |
2024/2/15 |
972 |
972 |
938 |
950 |
-2.26% |
128,900 |
2024/2/14 |
984 |
986 |
970 |
972 |
-1.72% |
73,200 |
2024/2/13 |
970 |
992 |
956 |
989 |
+2.49% |
132,600 |
2024/2/9 |
966 |
982 |
958 |
965 |
-0.31% |
149,200 |
2024/2/8 |
983 |
983 |
954 |
968 |
-2.02% |
179,400 |
2024/2/7 |
977 |
990 |
968 |
988 |
+1.13% |
184,100 |
2024/2/6 |
1,020 |
1,020 |
977 |
977 |
-4.22% |
243,400 |
2024/2/5 |
1,014 |
1,025 |
1,002 |
1,020 |
+0.10% |
415,200 |
2024/2/2 |
902 |
1,033 |
902 |
1,019 |
+13.35% |
1,211,800 |
2024/2/1 |
888 |
902 |
884 |
899 |
+1.35% |
157,300 |
2024/1/31 |
854 |
891 |
845 |
887 |
+4.11% |
132,700 |
2024/1/30 |
850 |
860 |
846 |
852 |
+0.59% |
75,400 |
2024/1/29 |
838 |
850 |
835 |
847 |
+1.68% |
68,900 |
2024/1/26 |
835 |
845 |
831 |
833 |
+0.36% |
80,400 |
2024/1/25 |
824 |
835 |
824 |
830 |
+0.97% |
60,400 |
2024/1/24 |
841 |
841 |
818 |
822 |
-2.26% |
128,300 |
2024/1/23 |
835 |
845 |
835 |
841 |
+0.72% |
74,900 |
2024/1/22 |
846 |
851 |
835 |
835 |
-1.42% |
71,700 |
2024/1/19 |
849 |
849 |
837 |
847 |
-0.24% |
82,900 |
2024/1/18 |
842 |
850 |
842 |
849 |
+0.83% |
58,700 |
2024/1/17 |
861 |
861 |
842 |
842 |
-1.98% |
79,800 |
2024/1/16 |
856 |
861 |
853 |
859 |
+0.82% |
98,800 |
2024/1/15 |
838 |
856 |
838 |
852 |
+1.67% |
110,700 |
2024/1/12 |
848 |
857 |
833 |
838 |
-0.36% |
171,300 |
2024/1/11 |
846 |
848 |
836 |
841 |
+0.00% |
117,500 |
2024/1/10 |
836 |
847 |
832 |
841 |
+1.20% |
173,200 |
2024/1/9 |
827 |
832 |
823 |
831 |
+0.48% |
86,500 |
2024/1/5 |
830 |
831 |
822 |
827 |
-0.12% |
77,500 |
2024/1/4 |
816 |
828 |
806 |
828 |
+1.60% |
83,000 |
2023/12/29 |
798 |
815 |
798 |
815 |
+2.26% |
106,300 |
2023/12/28 |
793 |
797 |
791 |
797 |
+0.63% |
54,200 |
2023/12/27 |
779 |
792 |
778 |
792 |
+1.93% |
119,400 |
2023/12/26 |
777 |
779 |
772 |
777 |
+0.52% |
79,800 |
2023/12/25 |
776 |
776 |
767 |
773 |
+0.39% |
52,500 |
2023/12/22 |
768 |
775 |
765 |
770 |
+1.05% |
93,500 |
2023/12/21 |
756 |
767 |
756 |
762 |
+0.40% |
85,300 |
2023/12/20 |
759 |
765 |
755 |
759 |
+0.80% |
131,200 |
2023/12/19 |
755 |
758 |
747 |
753 |
+0.94% |
84,600 |
2023/12/18 |
740 |
748 |
737 |
746 |
-0.53% |
54,400 |
2023/12/15 |
764 |
764 |
748 |
750 |
-1.83% |
148,000 |
2023/12/14 |
767 |
769 |
759 |
764 |
-0.13% |
61,100 |
2023/12/13 |
775 |
775 |
765 |
765 |
-1.42% |
55,400 |
2023/12/12 |
780 |
780 |
772 |
776 |
+0.00% |
44,500 |
2023/12/11 |
777 |
780 |
768 |
776 |
+0.00% |
51,700 |
2023/12/8 |
780 |
784 |
772 |
776 |
-0.13% |
79,000 |
2023/12/7 |
784 |
786 |
776 |
777 |
-1.52% |
38,200 |
2023/12/6 |
781 |
790 |
781 |
789 |
+1.02% |
42,500 |
2023/12/5 |
788 |
790 |
781 |
781 |
-1.39% |
52,000 |
2023/12/4 |
786 |
797 |
784 |
792 |
+0.89% |
56,500 |
2023/12/1 |
797 |
797 |
783 |
785 |
-0.88% |
53,100 |
2023/11/30 |
787 |
793 |
780 |
792 |
+0.64% |
54,600 |
2023/11/29 |
793 |
793 |
784 |
787 |
-0.38% |
62,700 |
2023/11/28 |
779 |
793 |
775 |
790 |
+2.20% |
83,500 |
2023/11/27 |
785 |
790 |
773 |
773 |
-1.78% |
76,300 |
2023/11/24 |
789 |
792 |
782 |
787 |
-0.13% |
68,300 |
2023/11/22 |
778 |
795 |
777 |
788 |
+1.16% |
83,700 |
2023/11/21 |
780 |
783 |
770 |
779 |
+0.78% |
66,400 |
2023/11/20 |
776 |
785 |
769 |
773 |
+1.58% |
115,300 |
2023/11/17 |
751 |
761 |
751 |
761 |
+1.06% |
44,100 |
2023/11/16 |
754 |
756 |
748 |
753 |
-0.13% |
48,200 |
2023/11/15 |
760 |
760 |
750 |
754 |
+0.00% |
40,400 |
2023/11/14 |
768 |
768 |
754 |
754 |
-0.92% |
30,500 |
2023/11/13 |
775 |
775 |
756 |
761 |
-0.91% |
56,400 |
2023/11/10 |
743 |
768 |
743 |
768 |
+2.67% |
82,000 |
2023/11/9 |
769 |
769 |
733 |
748 |
-0.80% |
145,600 |
2023/11/8 |
772 |
772 |
746 |
754 |
-1.57% |
93,300 |
2023/11/7 |
770 |
773 |
763 |
766 |
-0.26% |
35,500 |
2023/11/6 |
769 |
775 |
763 |
768 |
+0.66% |
69,900 |
2023/11/2 |
768 |
770 |
760 |
763 |
-1.42% |
42,700 |
2023/11/1 |
777 |
779 |
765 |
774 |
+0.65% |
48,100 |
2023/10/31 |
758 |
770 |
757 |
769 |
+1.45% |
88,200 |
2023/10/30 |
775 |
775 |
754 |
758 |
-2.19% |
40,200 |
2023/10/27 |
757 |
776 |
756 |
775 |
+2.51% |
61,300 |
2023/10/26 |
745 |
763 |
745 |
756 |
+0.53% |
51,200 |
2023/10/25 |
747 |
758 |
746 |
752 |
+1.35% |
49,100 |
|