日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
961 |
961 |
945 |
950 |
-1.14% |
68,000 |
2024/4/18 |
950 |
963 |
950 |
961 |
+1.69% |
62,300 |
2024/4/17 |
973 |
973 |
945 |
945 |
-2.17% |
191,600 |
2024/4/16 |
970 |
976 |
962 |
966 |
-1.13% |
134,400 |
2024/4/15 |
979 |
980 |
971 |
977 |
-0.61% |
59,300 |
2024/4/12 |
977 |
983 |
977 |
983 |
+0.51% |
58,200 |
2024/4/11 |
983 |
984 |
977 |
978 |
-0.81% |
63,600 |
2024/4/10 |
987 |
990 |
983 |
986 |
+0.10% |
70,200 |
2024/4/9 |
981 |
986 |
980 |
985 |
+0.61% |
74,900 |
2024/4/8 |
979 |
982 |
974 |
979 |
+0.31% |
83,200 |
2024/4/5 |
973 |
977 |
969 |
976 |
+0.21% |
112,900 |
2024/4/4 |
980 |
982 |
974 |
974 |
+0.00% |
77,600 |
2024/4/3 |
970 |
980 |
968 |
974 |
+0.21% |
84,700 |
2024/4/2 |
975 |
981 |
967 |
972 |
-0.31% |
119,300 |
2024/4/1 |
990 |
996 |
975 |
975 |
-0.71% |
132,800 |
2024/3/29 |
988 |
989 |
979 |
982 |
+0.82% |
118,200 |
2024/3/28 |
992 |
995 |
972 |
974 |
-3.56% |
273,700 |
2024/3/27 |
1,016 |
1,019 |
1,009 |
1,010 |
+0.30% |
326,800 |
2024/3/26 |
1,015 |
1,015 |
998 |
1,007 |
-0.59% |
203,400 |
2024/3/25 |
1,010 |
1,022 |
1,009 |
1,013 |
+0.60% |
272,800 |
2024/3/22 |
1,007 |
1,012 |
1,002 |
1,007 |
+0.30% |
152,500 |
2024/3/21 |
1,005 |
1,007 |
1,001 |
1,004 |
+0.40% |
134,600 |
2024/3/19 |
1,003 |
1,003 |
999 |
1,000 |
-0.30% |
119,800 |
2024/3/18 |
1,004 |
1,005 |
1,000 |
1,003 |
+0.00% |
54,700 |
2024/3/15 |
996 |
1,003 |
993 |
1,003 |
+0.10% |
99,400 |
2024/3/14 |
996 |
1,004 |
993 |
1,002 |
+0.40% |
201,700 |
2024/3/13 |
998 |
1,001 |
990 |
998 |
+0.30% |
127,900 |
2024/3/12 |
991 |
1,002 |
988 |
995 |
+0.81% |
127,900 |
2024/3/11 |
987 |
998 |
984 |
987 |
+0.10% |
230,700 |
2024/3/8 |
994 |
996 |
980 |
986 |
-0.10% |
136,000 |
2024/3/7 |
982 |
998 |
978 |
987 |
+1.75% |
290,200 |
2024/3/6 |
968 |
977 |
965 |
970 |
+0.21% |
114,900 |
2024/3/5 |
970 |
974 |
963 |
968 |
-0.21% |
197,100 |
2024/3/4 |
970 |
984 |
970 |
970 |
-0.51% |
357,300 |
2024/3/1 |
996 |
1,000 |
974 |
975 |
-2.60% |
294,100 |
2024/2/29 |
987 |
1,004 |
972 |
1,001 |
-0.60% |
343,500 |
2024/2/28 |
1,008 |
1,010 |
1,007 |
1,007 |
+0.00% |
546,600 |
2024/2/27 |
1,010 |
1,013 |
1,006 |
1,007 |
-3.54% |
3,148,400 |
2024/2/26 |
1,038 |
1,056 |
1,036 |
1,044 |
+0.58% |
66,200 |
2024/2/22 |
1,070 |
1,070 |
1,036 |
1,038 |
-1.42% |
38,100 |
2024/2/21 |
1,043 |
1,053 |
1,036 |
1,053 |
+1.35% |
40,500 |
2024/2/20 |
1,037 |
1,043 |
1,034 |
1,039 |
+1.27% |
40,300 |
2024/2/19 |
1,001 |
1,037 |
999 |
1,026 |
+1.48% |
95,500 |
2024/2/16 |
1,000 |
1,023 |
997 |
1,011 |
-3.35% |
175,500 |
2024/2/15 |
1,072 |
1,072 |
1,039 |
1,046 |
-1.97% |
69,400 |
2024/2/14 |
1,070 |
1,080 |
1,065 |
1,067 |
-0.47% |
53,000 |
2024/2/13 |
1,072 |
1,074 |
1,053 |
1,072 |
+0.00% |
71,400 |
2024/2/9 |
1,084 |
1,085 |
1,066 |
1,072 |
-1.11% |
33,600 |
2024/2/8 |
1,095 |
1,095 |
1,074 |
1,084 |
-0.55% |
53,100 |
2024/2/7 |
1,085 |
1,091 |
1,071 |
1,090 |
+0.46% |
81,800 |
2024/2/6 |
1,088 |
1,111 |
1,085 |
1,085 |
+0.09% |
128,000 |
2024/2/5 |
1,078 |
1,084 |
1,069 |
1,084 |
+2.07% |
89,800 |
2024/2/2 |
1,065 |
1,072 |
1,050 |
1,062 |
-0.09% |
107,600 |
2024/2/1 |
1,050 |
1,098 |
1,050 |
1,063 |
+1.24% |
229,100 |
2024/1/31 |
1,011 |
1,050 |
1,001 |
1,050 |
+4.90% |
200,700 |
2024/1/30 |
1,020 |
1,045 |
998 |
1,001 |
-1.86% |
474,000 |
2024/1/29 |
1,021 |
1,022 |
1,015 |
1,020 |
-0.20% |
50,900 |
2024/1/26 |
1,016 |
1,025 |
1,015 |
1,022 |
+0.89% |
51,400 |
2024/1/25 |
1,000 |
1,013 |
1,000 |
1,013 |
+0.80% |
30,100 |
2024/1/24 |
1,022 |
1,024 |
999 |
1,005 |
-1.18% |
85,400 |
2024/1/23 |
1,004 |
1,021 |
1,004 |
1,017 |
+1.70% |
79,000 |
2024/1/22 |
998 |
1,005 |
993 |
1,000 |
+1.01% |
86,500 |
2024/1/19 |
997 |
999 |
986 |
990 |
-0.70% |
43,200 |
2024/1/18 |
991 |
1,000 |
990 |
997 |
+0.50% |
46,900 |
2024/1/17 |
1,000 |
1,001 |
992 |
992 |
+0.10% |
74,700 |
2024/1/16 |
1,000 |
1,000 |
989 |
991 |
-0.70% |
36,200 |
2024/1/15 |
985 |
1,000 |
985 |
998 |
+1.63% |
112,200 |
2024/1/12 |
977 |
984 |
977 |
982 |
+0.72% |
39,500 |
2024/1/11 |
980 |
982 |
972 |
975 |
-0.20% |
40,000 |
2024/1/10 |
981 |
984 |
975 |
977 |
-0.41% |
42,200 |
2024/1/9 |
962 |
981 |
959 |
981 |
+2.29% |
75,300 |
2024/1/5 |
950 |
960 |
940 |
959 |
+0.95% |
74,100 |
2024/1/4 |
950 |
957 |
943 |
950 |
-0.31% |
72,900 |
2023/12/29 |
935 |
954 |
933 |
953 |
+2.25% |
89,800 |
2023/12/28 |
928 |
939 |
928 |
932 |
+0.76% |
100,900 |
2023/12/27 |
931 |
932 |
921 |
925 |
-0.64% |
85,500 |
2023/12/26 |
928 |
932 |
925 |
931 |
+0.32% |
45,500 |
2023/12/25 |
929 |
929 |
921 |
928 |
+0.00% |
45,300 |
2023/12/22 |
925 |
929 |
921 |
928 |
+0.76% |
42,700 |
2023/12/21 |
921 |
924 |
919 |
921 |
+0.22% |
26,300 |
2023/12/20 |
915 |
920 |
911 |
919 |
+1.32% |
39,800 |
2023/12/19 |
918 |
918 |
906 |
907 |
-0.44% |
67,600 |
2023/12/18 |
924 |
924 |
909 |
911 |
-1.62% |
75,200 |
2023/12/15 |
934 |
934 |
925 |
926 |
-0.43% |
41,600 |
2023/12/14 |
931 |
935 |
929 |
930 |
-0.32% |
28,300 |
2023/12/13 |
932 |
934 |
931 |
933 |
-0.11% |
24,900 |
2023/12/12 |
935 |
936 |
930 |
934 |
-0.11% |
38,400 |
2023/12/11 |
930 |
936 |
930 |
935 |
+0.65% |
38,600 |
2023/12/8 |
930 |
934 |
926 |
929 |
-0.11% |
28,800 |
2023/12/7 |
936 |
936 |
929 |
930 |
-0.43% |
53,200 |
2023/12/6 |
933 |
937 |
931 |
934 |
+0.11% |
44,600 |
2023/12/5 |
933 |
935 |
931 |
933 |
+0.21% |
37,700 |
2023/12/4 |
925 |
931 |
923 |
931 |
+0.98% |
30,100 |
2023/12/1 |
928 |
928 |
920 |
922 |
-0.22% |
76,100 |
2023/11/30 |
935 |
935 |
922 |
924 |
-0.96% |
35,800 |
2023/11/29 |
934 |
937 |
933 |
933 |
-0.11% |
24,700 |
2023/11/28 |
933 |
937 |
930 |
934 |
+0.43% |
29,600 |
2023/11/27 |
927 |
932 |
927 |
930 |
+0.11% |
22,400 |
2023/11/24 |
933 |
933 |
927 |
929 |
-0.21% |
28,900 |
2023/11/22 |
925 |
932 |
925 |
931 |
+0.65% |
49,400 |
2023/11/21 |
930 |
930 |
923 |
925 |
-0.22% |
27,400 |
2023/11/20 |
930 |
937 |
925 |
927 |
+0.11% |
70,900 |
2023/11/17 |
925 |
928 |
923 |
926 |
+0.43% |
43,300 |
2023/11/16 |
921 |
927 |
921 |
922 |
+0.00% |
42,700 |
2023/11/15 |
920 |
922 |
916 |
922 |
+0.66% |
35,000 |
2023/11/14 |
921 |
921 |
915 |
916 |
-0.11% |
35,000 |
2023/11/13 |
919 |
922 |
915 |
917 |
-0.22% |
15,600 |
2023/11/10 |
915 |
922 |
912 |
919 |
+0.44% |
26,600 |
2023/11/9 |
919 |
921 |
911 |
915 |
-0.11% |
19,200 |
2023/11/8 |
922 |
925 |
910 |
916 |
-0.76% |
40,600 |
2023/11/7 |
922 |
923 |
918 |
923 |
+0.00% |
44,300 |
2023/11/6 |
921 |
925 |
919 |
923 |
+0.65% |
46,100 |
2023/11/2 |
910 |
917 |
909 |
917 |
+0.99% |
34,400 |
2023/11/1 |
905 |
910 |
904 |
908 |
+0.55% |
22,300 |
2023/10/31 |
905 |
910 |
900 |
903 |
+0.00% |
47,900 |
2023/10/30 |
903 |
915 |
900 |
903 |
+0.56% |
67,400 |
2023/10/27 |
914 |
919 |
887 |
898 |
-1.10% |
219,700 |
2023/10/26 |
912 |
914 |
908 |
908 |
-0.22% |
24,000 |
2023/10/25 |
909 |
915 |
909 |
910 |
+0.33% |
31,600 |
2023/10/24 |
909 |
909 |
902 |
907 |
+0.00% |
28,900 |
2023/10/23 |
922 |
922 |
907 |
907 |
-1.41% |
53,900 |
2023/10/20 |
914 |
920 |
914 |
920 |
+0.66% |
21,200 |
2023/10/19 |
910 |
915 |
907 |
914 |
+0.77% |
32,900 |
|