日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
980 |
980 |
951 |
955 |
-2.85% |
90,900 |
2024/4/24 |
997 |
1,010 |
976 |
983 |
+0.10% |
208,200 |
2024/4/23 |
1,004 |
1,004 |
979 |
982 |
-0.91% |
136,400 |
2024/4/22 |
980 |
993 |
973 |
991 |
+1.23% |
51,800 |
2024/4/19 |
1,012 |
1,019 |
965 |
979 |
-3.26% |
127,400 |
2024/4/18 |
992 |
1,012 |
986 |
1,012 |
+1.40% |
45,900 |
2024/4/17 |
1,001 |
1,015 |
986 |
998 |
+0.40% |
54,600 |
2024/4/16 |
1,020 |
1,026 |
987 |
994 |
-4.05% |
149,000 |
2024/4/15 |
1,048 |
1,074 |
1,010 |
1,036 |
+1.77% |
202,500 |
2024/4/12 |
1,020 |
1,025 |
1,008 |
1,018 |
+0.99% |
27,100 |
2024/4/11 |
1,009 |
1,016 |
995 |
1,008 |
-0.59% |
30,100 |
2024/4/10 |
1,019 |
1,025 |
1,010 |
1,014 |
-1.36% |
32,300 |
2024/4/9 |
990 |
1,029 |
990 |
1,028 |
+3.42% |
63,600 |
2024/4/8 |
1,005 |
1,018 |
987 |
994 |
-0.20% |
80,500 |
2024/4/5 |
999 |
1,018 |
965 |
996 |
-2.64% |
132,600 |
2024/4/4 |
1,034 |
1,035 |
1,018 |
1,023 |
+0.10% |
37,500 |
2024/4/3 |
1,030 |
1,037 |
1,014 |
1,022 |
-0.87% |
58,600 |
2024/4/2 |
1,050 |
1,061 |
1,007 |
1,031 |
-1.15% |
115,900 |
2024/4/1 |
1,114 |
1,117 |
1,039 |
1,043 |
-7.54% |
160,800 |
2024/3/29 |
1,073 |
1,141 |
1,061 |
1,128 |
+5.32% |
166,200 |
2024/3/28 |
1,024 |
1,076 |
1,021 |
1,071 |
+2.49% |
104,100 |
2024/3/27 |
1,060 |
1,069 |
1,031 |
1,045 |
-2.43% |
105,600 |
2024/3/26 |
1,050 |
1,098 |
1,050 |
1,071 |
+4.28% |
306,700 |
2024/3/25 |
990 |
1,035 |
987 |
1,027 |
+5.12% |
189,800 |
2024/3/22 |
985 |
985 |
964 |
977 |
+0.10% |
53,000 |
2024/3/21 |
966 |
980 |
962 |
976 |
+2.52% |
69,200 |
2024/3/19 |
949 |
953 |
935 |
952 |
+0.32% |
54,100 |
2024/3/18 |
947 |
949 |
931 |
949 |
+1.82% |
83,800 |
2024/3/15 |
938 |
941 |
929 |
932 |
-1.58% |
70,500 |
2024/3/14 |
928 |
953 |
914 |
947 |
+2.05% |
105,200 |
2024/3/13 |
955 |
963 |
928 |
928 |
-2.52% |
80,400 |
2024/3/12 |
962 |
968 |
939 |
952 |
-2.26% |
78,100 |
2024/3/11 |
998 |
1,009 |
966 |
974 |
-6.17% |
103,000 |
2024/3/8 |
983 |
1,043 |
978 |
1,038 |
+5.70% |
158,700 |
2024/3/7 |
1,003 |
1,011 |
967 |
982 |
-0.71% |
89,600 |
2024/3/6 |
956 |
990 |
956 |
989 |
+3.89% |
126,400 |
2024/3/5 |
948 |
956 |
936 |
952 |
-0.83% |
46,400 |
2024/3/4 |
930 |
969 |
926 |
960 |
+4.92% |
120,100 |
2024/3/1 |
911 |
916 |
904 |
915 |
+0.55% |
35,800 |
2024/2/29 |
917 |
917 |
906 |
910 |
-0.76% |
43,500 |
2024/2/28 |
912 |
921 |
907 |
917 |
+1.21% |
33,400 |
2024/2/27 |
924 |
924 |
906 |
906 |
-1.74% |
38,600 |
2024/2/26 |
919 |
932 |
917 |
922 |
+1.10% |
88,200 |
2024/2/22 |
919 |
927 |
903 |
912 |
+0.22% |
66,800 |
2024/2/21 |
904 |
919 |
904 |
910 |
+0.22% |
80,200 |
2024/2/20 |
896 |
914 |
896 |
908 |
+1.91% |
90,500 |
2024/2/19 |
881 |
904 |
876 |
891 |
+1.14% |
71,500 |
2024/2/16 |
891 |
898 |
880 |
881 |
-1.45% |
73,900 |
2024/2/15 |
905 |
906 |
884 |
894 |
-0.67% |
100,300 |
2024/2/14 |
906 |
924 |
900 |
900 |
-0.66% |
89,100 |
2024/2/13 |
926 |
932 |
894 |
906 |
-3.10% |
188,800 |
2024/2/9 |
915 |
936 |
905 |
935 |
-7.97% |
321,100 |
2024/2/8 |
1,037 |
1,045 |
1,000 |
1,016 |
-0.78% |
211,300 |
2024/2/7 |
1,029 |
1,048 |
1,010 |
1,024 |
-1.06% |
120,000 |
2024/2/6 |
1,048 |
1,048 |
1,030 |
1,035 |
-1.80% |
56,000 |
2024/2/5 |
1,080 |
1,081 |
1,042 |
1,054 |
-1.68% |
62,800 |
2024/2/2 |
1,063 |
1,086 |
1,054 |
1,072 |
+0.37% |
71,700 |
2024/2/1 |
1,063 |
1,082 |
1,051 |
1,068 |
-0.09% |
61,100 |
2024/1/31 |
1,090 |
1,090 |
1,038 |
1,069 |
-2.37% |
80,300 |
2024/1/30 |
1,053 |
1,095 |
1,047 |
1,095 |
+3.99% |
90,500 |
2024/1/29 |
1,013 |
1,055 |
1,013 |
1,053 |
+4.36% |
135,900 |
2024/1/26 |
1,040 |
1,048 |
1,006 |
1,009 |
-2.32% |
70,700 |
2024/1/25 |
1,020 |
1,036 |
1,008 |
1,033 |
+1.08% |
62,200 |
2024/1/24 |
1,043 |
1,047 |
1,012 |
1,022 |
-2.01% |
85,100 |
2024/1/23 |
1,062 |
1,086 |
1,037 |
1,043 |
-1.23% |
214,700 |
2024/1/22 |
1,015 |
1,061 |
1,011 |
1,056 |
+5.71% |
233,700 |
2024/1/19 |
990 |
1,003 |
985 |
999 |
+0.81% |
25,200 |
2024/1/18 |
982 |
1,005 |
982 |
991 |
+0.20% |
33,000 |
2024/1/17 |
993 |
1,003 |
974 |
989 |
-0.90% |
88,600 |
2024/1/16 |
1,013 |
1,013 |
982 |
998 |
-1.19% |
73,200 |
2024/1/15 |
1,011 |
1,023 |
990 |
1,010 |
+2.96% |
121,200 |
2024/1/12 |
1,029 |
1,042 |
981 |
981 |
-4.85% |
202,200 |
2024/1/11 |
973 |
1,033 |
965 |
1,031 |
+7.06% |
241,800 |
2024/1/10 |
985 |
988 |
963 |
963 |
-2.53% |
63,500 |
2024/1/9 |
988 |
992 |
972 |
988 |
+1.23% |
145,300 |
2024/1/5 |
970 |
981 |
949 |
976 |
+2.09% |
234,500 |
2024/1/4 |
912 |
969 |
912 |
956 |
+4.60% |
297,700 |
2023/12/29 |
901 |
933 |
895 |
914 |
+1.78% |
47,200 |
2023/12/28 |
901 |
918 |
898 |
898 |
+0.56% |
23,700 |
2023/12/27 |
908 |
908 |
882 |
893 |
-1.65% |
50,000 |
2023/12/26 |
894 |
920 |
894 |
908 |
+0.00% |
44,300 |
2023/12/25 |
936 |
943 |
894 |
908 |
-2.78% |
67,400 |
2023/12/22 |
942 |
951 |
928 |
934 |
-0.95% |
69,500 |
2023/12/21 |
958 |
960 |
940 |
943 |
-1.36% |
39,500 |
2023/12/20 |
964 |
985 |
951 |
956 |
+2.36% |
124,100 |
2023/12/19 |
895 |
948 |
892 |
934 |
+4.36% |
100,000 |
2023/12/18 |
890 |
910 |
863 |
895 |
+0.67% |
69,600 |
2023/12/15 |
865 |
893 |
864 |
889 |
+3.13% |
37,000 |
2023/12/14 |
910 |
913 |
847 |
862 |
-4.33% |
85,400 |
2023/12/13 |
893 |
901 |
871 |
901 |
+2.62% |
71,000 |
2023/12/12 |
927 |
954 |
852 |
878 |
-5.29% |
143,600 |
2023/12/11 |
900 |
931 |
900 |
927 |
+4.51% |
58,300 |
2023/12/8 |
898 |
914 |
878 |
887 |
-1.77% |
86,100 |
2023/12/7 |
915 |
932 |
902 |
903 |
-3.42% |
75,700 |
2023/12/6 |
902 |
941 |
902 |
935 |
+3.89% |
83,700 |
2023/12/5 |
976 |
979 |
886 |
900 |
-8.72% |
216,400 |
2023/12/4 |
1,000 |
1,000 |
968 |
986 |
-1.40% |
90,100 |
2023/12/1 |
1,017 |
1,022 |
990 |
1,000 |
-0.89% |
143,400 |
2023/11/30 |
952 |
1,021 |
951 |
1,009 |
+6.43% |
220,000 |
2023/11/29 |
950 |
973 |
936 |
948 |
-1.15% |
62,900 |
2023/11/28 |
933 |
975 |
933 |
959 |
+2.79% |
101,300 |
2023/11/27 |
940 |
970 |
933 |
933 |
-0.74% |
141,100 |
2023/11/24 |
933 |
969 |
933 |
940 |
+2.84% |
194,800 |
2023/11/22 |
921 |
930 |
911 |
914 |
+2.58% |
122,700 |
2023/11/21 |
915 |
915 |
881 |
891 |
-1.76% |
96,100 |
2023/11/20 |
922 |
939 |
899 |
907 |
-2.79% |
81,100 |
2023/11/17 |
877 |
948 |
874 |
933 |
+6.39% |
204,100 |
2023/11/16 |
854 |
887 |
852 |
877 |
+1.74% |
75,100 |
2023/11/15 |
880 |
880 |
845 |
862 |
-1.15% |
67,500 |
2023/11/14 |
876 |
900 |
843 |
872 |
-0.46% |
246,800 |
2023/11/13 |
820 |
888 |
801 |
876 |
+14.81% |
1,053,000 |
2023/11/10 |
763 |
763 |
763 |
763 |
+15.08% |
62,300 |
2023/11/9 |
663 |
667 |
649 |
663 |
+0.91% |
51,600 |
2023/11/8 |
662 |
665 |
654 |
657 |
-0.45% |
14,400 |
2023/11/7 |
663 |
668 |
659 |
660 |
+0.00% |
17,200 |
2023/11/6 |
656 |
664 |
655 |
660 |
+0.92% |
12,400 |
2023/11/2 |
654 |
661 |
652 |
654 |
+0.15% |
26,400 |
2023/11/1 |
649 |
654 |
644 |
653 |
+0.93% |
11,100 |
2023/10/31 |
646 |
648 |
635 |
647 |
+0.15% |
10,000 |
2023/10/30 |
640 |
650 |
640 |
646 |
+0.00% |
8,400 |
2023/10/27 |
644 |
651 |
643 |
646 |
-0.15% |
8,900 |
2023/10/26 |
653 |
653 |
644 |
647 |
-0.77% |
9,900 |
2023/10/25 |
654 |
654 |
648 |
652 |
+0.93% |
8,600 |
|