日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
937 |
938 |
931 |
938 |
+1.19% |
17,300 |
2024/4/22 |
920 |
932 |
920 |
927 |
+1.20% |
42,700 |
2024/4/19 |
939 |
939 |
904 |
916 |
-2.35% |
105,300 |
2024/4/18 |
923 |
945 |
920 |
938 |
+1.08% |
33,200 |
2024/4/17 |
945 |
945 |
923 |
928 |
-1.69% |
88,600 |
2024/4/16 |
957 |
957 |
944 |
944 |
-1.87% |
96,900 |
2024/4/15 |
961 |
963 |
958 |
962 |
-0.62% |
51,900 |
2024/4/12 |
973 |
977 |
965 |
968 |
-0.31% |
49,600 |
2024/4/11 |
974 |
975 |
966 |
971 |
-0.61% |
61,200 |
2024/4/10 |
979 |
982 |
975 |
977 |
+0.21% |
38,500 |
2024/4/9 |
971 |
978 |
969 |
975 |
+0.41% |
29,000 |
2024/4/8 |
973 |
975 |
968 |
971 |
-0.21% |
32,600 |
2024/4/5 |
966 |
980 |
956 |
973 |
+0.31% |
72,800 |
2024/4/4 |
981 |
982 |
970 |
970 |
-0.51% |
70,500 |
2024/4/3 |
978 |
987 |
967 |
975 |
-0.51% |
65,300 |
2024/4/2 |
998 |
1,002 |
979 |
980 |
-1.80% |
123,500 |
2024/4/1 |
1,005 |
1,014 |
997 |
998 |
-0.50% |
57,800 |
2024/3/29 |
997 |
1,006 |
996 |
1,003 |
+0.80% |
51,900 |
2024/3/28 |
997 |
1,004 |
995 |
995 |
-0.20% |
70,300 |
2024/3/27 |
1,014 |
1,014 |
997 |
997 |
-1.09% |
67,200 |
2024/3/26 |
1,006 |
1,010 |
997 |
1,008 |
+0.10% |
51,700 |
2024/3/25 |
1,011 |
1,029 |
1,007 |
1,007 |
+0.60% |
104,600 |
2024/3/22 |
1,002 |
1,004 |
993 |
1,001 |
+0.30% |
70,500 |
2024/3/21 |
1,018 |
1,033 |
998 |
998 |
-0.30% |
84,800 |
2024/3/19 |
995 |
1,010 |
994 |
1,001 |
+0.70% |
50,100 |
2024/3/18 |
992 |
1,005 |
992 |
994 |
+0.30% |
71,500 |
2024/3/15 |
1,004 |
1,009 |
989 |
991 |
-2.56% |
71,000 |
2024/3/14 |
991 |
1,023 |
985 |
1,017 |
+2.62% |
97,900 |
2024/3/13 |
1,000 |
1,012 |
987 |
991 |
-0.50% |
111,300 |
2024/3/12 |
993 |
1,024 |
980 |
996 |
-1.19% |
219,400 |
2024/3/11 |
1,000 |
1,048 |
982 |
1,008 |
-12.27% |
598,900 |
2024/3/8 |
1,137 |
1,171 |
1,131 |
1,149 |
-0.26% |
229,200 |
2024/3/7 |
1,164 |
1,164 |
1,132 |
1,152 |
-1.03% |
101,000 |
2024/3/6 |
1,139 |
1,165 |
1,118 |
1,164 |
+2.19% |
132,700 |
2024/3/5 |
1,091 |
1,140 |
1,078 |
1,139 |
+2.98% |
108,100 |
2024/3/4 |
1,089 |
1,115 |
1,071 |
1,106 |
+2.22% |
121,100 |
2024/3/1 |
1,092 |
1,097 |
1,068 |
1,082 |
-1.01% |
64,100 |
2024/2/29 |
1,081 |
1,095 |
1,070 |
1,093 |
+0.37% |
37,300 |
2024/2/28 |
1,088 |
1,103 |
1,082 |
1,089 |
-0.82% |
55,500 |
2024/2/27 |
1,100 |
1,104 |
1,074 |
1,098 |
+0.18% |
94,400 |
2024/2/26 |
1,040 |
1,105 |
1,036 |
1,096 |
+5.79% |
193,200 |
2024/2/22 |
1,077 |
1,080 |
1,028 |
1,036 |
-2.36% |
101,700 |
2024/2/21 |
1,072 |
1,087 |
1,046 |
1,061 |
-3.02% |
101,700 |
2024/2/20 |
1,091 |
1,116 |
1,070 |
1,094 |
-0.27% |
254,700 |
2024/2/19 |
1,050 |
1,102 |
1,043 |
1,097 |
+12.98% |
933,200 |
2024/2/16 |
960 |
979 |
958 |
971 |
+0.73% |
55,200 |
2024/2/15 |
974 |
987 |
962 |
964 |
-0.62% |
49,600 |
2024/2/14 |
974 |
975 |
965 |
970 |
-1.22% |
42,800 |
2024/2/13 |
977 |
988 |
977 |
982 |
+1.03% |
49,400 |
2024/2/9 |
965 |
980 |
965 |
972 |
+0.21% |
38,000 |
2024/2/8 |
980 |
980 |
962 |
970 |
-1.02% |
77,800 |
2024/2/7 |
993 |
995 |
980 |
980 |
-1.71% |
66,400 |
2024/2/6 |
1,005 |
1,008 |
990 |
997 |
-0.30% |
93,500 |
2024/2/5 |
982 |
1,001 |
980 |
1,000 |
+2.67% |
99,800 |
2024/2/2 |
996 |
996 |
970 |
974 |
-2.21% |
177,600 |
2024/2/1 |
1,008 |
1,034 |
996 |
996 |
-2.64% |
174,400 |
2024/1/31 |
1,007 |
1,026 |
1,001 |
1,023 |
+0.49% |
147,800 |
2024/1/30 |
1,013 |
1,037 |
1,013 |
1,018 |
-2.12% |
308,700 |
2024/1/29 |
1,073 |
1,074 |
1,040 |
1,040 |
-2.71% |
346,700 |
2024/1/26 |
1,071 |
1,079 |
1,065 |
1,069 |
-0.19% |
85,600 |
2024/1/25 |
1,080 |
1,080 |
1,056 |
1,071 |
-1.11% |
105,000 |
2024/1/24 |
1,091 |
1,103 |
1,080 |
1,083 |
-0.46% |
48,800 |
2024/1/23 |
1,090 |
1,096 |
1,083 |
1,088 |
-0.73% |
80,900 |
2024/1/22 |
1,071 |
1,117 |
1,060 |
1,096 |
+3.49% |
214,100 |
2024/1/19 |
1,070 |
1,070 |
1,059 |
1,059 |
+0.67% |
83,900 |
2024/1/18 |
1,044 |
1,055 |
1,044 |
1,052 |
+0.57% |
47,700 |
2024/1/17 |
1,051 |
1,059 |
1,041 |
1,046 |
-0.48% |
101,400 |
2024/1/16 |
1,067 |
1,069 |
1,051 |
1,051 |
-1.04% |
108,400 |
2024/1/15 |
1,061 |
1,071 |
1,056 |
1,062 |
+0.19% |
100,200 |
2024/1/12 |
1,069 |
1,072 |
1,056 |
1,060 |
-1.49% |
77,600 |
2024/1/11 |
1,084 |
1,089 |
1,066 |
1,076 |
-0.37% |
98,200 |
2024/1/10 |
1,080 |
1,082 |
1,067 |
1,080 |
-0.74% |
146,100 |
2024/1/9 |
1,084 |
1,096 |
1,079 |
1,088 |
+0.18% |
97,800 |
2024/1/5 |
1,106 |
1,108 |
1,083 |
1,086 |
-1.18% |
155,300 |
2024/1/4 |
1,076 |
1,109 |
1,062 |
1,099 |
+2.14% |
180,100 |
2023/12/29 |
1,075 |
1,088 |
1,066 |
1,076 |
+0.00% |
89,700 |
2023/12/28 |
1,035 |
1,076 |
1,021 |
1,076 |
+3.16% |
119,100 |
2023/12/27 |
1,022 |
1,044 |
1,021 |
1,043 |
+2.25% |
110,100 |
2023/12/26 |
1,020 |
1,027 |
1,007 |
1,020 |
+0.79% |
84,500 |
2023/12/25 |
1,031 |
1,036 |
1,000 |
1,012 |
-3.44% |
139,100 |
2023/12/22 |
1,066 |
1,087 |
1,043 |
1,048 |
-1.60% |
79,300 |
2023/12/21 |
1,046 |
1,068 |
1,038 |
1,065 |
+2.50% |
43,300 |
2023/12/20 |
1,055 |
1,065 |
1,038 |
1,039 |
-1.52% |
42,600 |
2023/12/19 |
1,039 |
1,056 |
1,031 |
1,055 |
+0.57% |
28,100 |
2023/12/18 |
1,092 |
1,092 |
1,043 |
1,049 |
-5.07% |
79,700 |
2023/12/15 |
1,092 |
1,111 |
1,079 |
1,105 |
+2.89% |
103,900 |
2023/12/14 |
1,091 |
1,091 |
1,056 |
1,074 |
-1.47% |
77,200 |
2023/12/13 |
1,041 |
1,099 |
1,038 |
1,090 |
+4.81% |
98,600 |
2023/12/12 |
1,073 |
1,087 |
1,040 |
1,040 |
-2.53% |
90,500 |
2023/12/11 |
1,060 |
1,111 |
1,036 |
1,067 |
+6.70% |
334,400 |
2023/12/8 |
1,005 |
1,017 |
989 |
1,000 |
-1.38% |
83,400 |
2023/12/7 |
1,034 |
1,035 |
1,012 |
1,014 |
-2.03% |
46,300 |
2023/12/6 |
1,037 |
1,049 |
1,029 |
1,035 |
-0.58% |
40,700 |
2023/12/5 |
1,043 |
1,053 |
1,035 |
1,041 |
+0.19% |
27,100 |
2023/12/4 |
1,030 |
1,043 |
1,026 |
1,039 |
+0.97% |
29,800 |
2023/12/1 |
1,045 |
1,046 |
1,029 |
1,029 |
-0.68% |
50,100 |
2023/11/30 |
1,037 |
1,039 |
1,026 |
1,036 |
-0.10% |
26,100 |
2023/11/29 |
1,024 |
1,045 |
1,024 |
1,037 |
+0.78% |
22,100 |
2023/11/28 |
1,022 |
1,031 |
1,022 |
1,029 |
+0.59% |
17,600 |
2023/11/27 |
1,032 |
1,045 |
1,020 |
1,023 |
-0.87% |
30,200 |
2023/11/24 |
1,021 |
1,036 |
1,019 |
1,032 |
+1.78% |
46,500 |
2023/11/22 |
1,038 |
1,041 |
1,014 |
1,014 |
-2.87% |
53,000 |
2023/11/21 |
1,046 |
1,066 |
1,036 |
1,044 |
+0.48% |
34,800 |
2023/11/20 |
1,046 |
1,050 |
1,030 |
1,039 |
-0.67% |
32,400 |
2023/11/17 |
1,026 |
1,058 |
1,026 |
1,046 |
+1.75% |
41,700 |
2023/11/16 |
1,008 |
1,028 |
1,004 |
1,028 |
+2.09% |
39,800 |
2023/11/15 |
1,000 |
1,014 |
994 |
1,007 |
+0.70% |
24,400 |
2023/11/14 |
988 |
1,001 |
988 |
1,000 |
+1.32% |
21,900 |
2023/11/13 |
997 |
997 |
986 |
987 |
-0.90% |
25,900 |
2023/11/10 |
979 |
997 |
972 |
996 |
+1.94% |
33,000 |
2023/11/9 |
973 |
982 |
968 |
977 |
+0.41% |
24,200 |
2023/11/8 |
1,005 |
1,006 |
973 |
973 |
-3.18% |
50,200 |
2023/11/7 |
1,001 |
1,008 |
998 |
1,005 |
+1.01% |
20,400 |
2023/11/6 |
1,001 |
1,009 |
995 |
995 |
+0.40% |
37,200 |
2023/11/2 |
986 |
1,003 |
983 |
991 |
+0.30% |
27,300 |
2023/11/1 |
982 |
1,006 |
978 |
988 |
+0.71% |
48,100 |
2023/10/31 |
964 |
981 |
953 |
981 |
+1.87% |
50,100 |
2023/10/30 |
975 |
989 |
963 |
963 |
-2.83% |
79,600 |
2023/10/27 |
990 |
994 |
980 |
991 |
+1.02% |
30,700 |
2023/10/26 |
992 |
1,000 |
979 |
981 |
-1.21% |
34,100 |
2023/10/25 |
997 |
1,018 |
993 |
993 |
+1.12% |
42,700 |
2023/10/24 |
985 |
1,000 |
954 |
982 |
-1.80% |
82,400 |
2023/10/23 |
1,004 |
1,020 |
986 |
1,000 |
-0.40% |
42,600 |
|