日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
896 |
917 |
896 |
910 |
+1.11% |
4,400 |
2024/4/25 |
890 |
913 |
890 |
900 |
+0.11% |
5,200 |
2024/4/24 |
893 |
917 |
893 |
899 |
+0.67% |
15,100 |
2024/4/23 |
883 |
894 |
882 |
893 |
+1.13% |
2,300 |
2024/4/22 |
874 |
883 |
865 |
883 |
+2.79% |
7,000 |
2024/4/19 |
907 |
912 |
858 |
859 |
-5.50% |
28,400 |
2024/4/18 |
895 |
917 |
895 |
909 |
+1.34% |
8,900 |
2024/4/17 |
894 |
910 |
890 |
897 |
+0.45% |
17,000 |
2024/4/16 |
905 |
907 |
891 |
893 |
-2.51% |
24,200 |
2024/4/15 |
923 |
925 |
911 |
916 |
-1.61% |
17,900 |
2024/4/12 |
931 |
940 |
930 |
931 |
+0.11% |
7,700 |
2024/4/11 |
931 |
938 |
918 |
930 |
-1.06% |
10,000 |
2024/4/10 |
944 |
946 |
935 |
940 |
-0.11% |
6,900 |
2024/4/9 |
937 |
944 |
929 |
941 |
+1.62% |
15,600 |
2024/4/8 |
925 |
928 |
909 |
926 |
+0.11% |
21,000 |
2024/4/5 |
927 |
932 |
915 |
925 |
-0.86% |
22,600 |
2024/4/4 |
951 |
951 |
923 |
933 |
+0.11% |
26,500 |
2024/4/3 |
950 |
959 |
930 |
932 |
-2.51% |
32,200 |
2024/4/2 |
960 |
985 |
951 |
956 |
+0.74% |
40,200 |
2024/4/1 |
975 |
975 |
946 |
949 |
-1.25% |
17,500 |
2024/3/29 |
957 |
976 |
953 |
961 |
+0.42% |
21,900 |
2024/3/28 |
951 |
965 |
949 |
957 |
+0.00% |
14,600 |
2024/3/27 |
967 |
971 |
956 |
957 |
-1.44% |
15,100 |
2024/3/26 |
967 |
972 |
964 |
971 |
-0.31% |
13,300 |
2024/3/25 |
966 |
992 |
965 |
974 |
+0.41% |
17,800 |
2024/3/22 |
988 |
998 |
969 |
970 |
-1.72% |
26,700 |
2024/3/21 |
1,009 |
1,015 |
987 |
987 |
-1.50% |
20,300 |
2024/3/19 |
982 |
1,020 |
978 |
1,002 |
+2.04% |
38,500 |
2024/3/18 |
960 |
985 |
957 |
982 |
+3.26% |
39,600 |
2024/3/15 |
1,002 |
1,012 |
945 |
951 |
-6.31% |
69,600 |
2024/3/14 |
1,020 |
1,028 |
1,000 |
1,015 |
+0.00% |
33,200 |
2024/3/13 |
1,016 |
1,040 |
1,000 |
1,015 |
-0.59% |
68,000 |
2024/3/12 |
979 |
1,034 |
963 |
1,021 |
+4.72% |
58,600 |
2024/3/11 |
985 |
1,025 |
973 |
975 |
-1.52% |
71,700 |
2024/3/8 |
1,008 |
1,026 |
984 |
990 |
-1.98% |
61,600 |
2024/3/7 |
1,019 |
1,046 |
1,001 |
1,010 |
-1.85% |
51,200 |
2024/3/6 |
1,000 |
1,040 |
1,000 |
1,029 |
+2.39% |
65,300 |
2024/3/5 |
1,016 |
1,050 |
1,002 |
1,005 |
+2.03% |
85,600 |
2024/3/4 |
1,034 |
1,057 |
960 |
985 |
-1.70% |
121,300 |
2024/3/1 |
1,180 |
1,191 |
996 |
1,002 |
-17.12% |
243,100 |
2024/2/29 |
1,230 |
1,280 |
1,164 |
1,209 |
-4.73% |
164,100 |
2024/2/28 |
1,188 |
1,320 |
1,169 |
1,269 |
+12.40% |
260,900 |
2024/2/27 |
1,192 |
1,215 |
1,127 |
1,129 |
-6.69% |
146,300 |
2024/2/26 |
1,076 |
1,286 |
1,072 |
1,210 |
+14.91% |
381,000 |
2024/2/22 |
1,030 |
1,057 |
1,025 |
1,053 |
+3.03% |
56,700 |
2024/2/21 |
1,000 |
1,048 |
999 |
1,022 |
+1.89% |
49,900 |
2024/2/20 |
995 |
1,113 |
995 |
1,003 |
+1.01% |
353,200 |
2024/2/19 |
929 |
999 |
928 |
993 |
+5.75% |
43,100 |
2024/2/16 |
928 |
943 |
927 |
939 |
+0.64% |
13,100 |
2024/2/15 |
940 |
964 |
925 |
933 |
-3.81% |
58,600 |
2024/2/14 |
960 |
985 |
960 |
970 |
+0.73% |
15,400 |
2024/2/13 |
972 |
972 |
955 |
963 |
-1.03% |
13,800 |
2024/2/9 |
965 |
979 |
954 |
973 |
+1.35% |
7,400 |
2024/2/8 |
983 |
984 |
953 |
960 |
-2.04% |
17,700 |
2024/2/7 |
985 |
989 |
978 |
980 |
-0.51% |
20,100 |
2024/2/6 |
997 |
1,122 |
983 |
985 |
-1.01% |
178,800 |
2024/2/5 |
990 |
996 |
985 |
995 |
+0.91% |
4,500 |
2024/2/2 |
987 |
998 |
982 |
986 |
-0.40% |
8,000 |
2024/2/1 |
998 |
1,001 |
985 |
990 |
-0.80% |
9,600 |
2024/1/31 |
1,003 |
1,003 |
993 |
998 |
-0.20% |
4,700 |
2024/1/30 |
1,001 |
1,004 |
995 |
1,000 |
-0.20% |
8,700 |
2024/1/29 |
1,002 |
1,008 |
990 |
1,002 |
+0.00% |
9,800 |
2024/1/26 |
1,012 |
1,025 |
1,000 |
1,002 |
-1.18% |
14,100 |
2024/1/25 |
1,040 |
1,040 |
1,007 |
1,014 |
-2.22% |
18,000 |
2024/1/24 |
1,001 |
1,044 |
1,001 |
1,037 |
+3.60% |
20,300 |
2024/1/23 |
998 |
1,026 |
996 |
1,001 |
+0.70% |
32,000 |
2024/1/22 |
995 |
1,009 |
981 |
994 |
+1.43% |
19,100 |
2024/1/19 |
994 |
994 |
975 |
980 |
-1.41% |
12,100 |
2024/1/18 |
983 |
994 |
982 |
994 |
+1.33% |
5,600 |
2024/1/17 |
994 |
1,009 |
980 |
981 |
-1.51% |
29,000 |
2024/1/16 |
1,007 |
1,012 |
993 |
996 |
-0.90% |
23,200 |
2024/1/15 |
1,021 |
1,034 |
1,005 |
1,005 |
-1.08% |
11,000 |
2024/1/12 |
1,033 |
1,034 |
1,002 |
1,016 |
-1.45% |
30,400 |
2024/1/11 |
1,041 |
1,075 |
1,021 |
1,031 |
-1.34% |
78,000 |
2024/1/10 |
1,014 |
1,145 |
1,001 |
1,045 |
+4.60% |
222,900 |
2024/1/9 |
1,010 |
1,022 |
982 |
999 |
+0.20% |
27,400 |
2024/1/5 |
1,050 |
1,054 |
993 |
997 |
-5.41% |
91,500 |
2024/1/4 |
1,124 |
1,210 |
1,033 |
1,054 |
-6.14% |
479,000 |
2023/12/29 |
981 |
1,123 |
981 |
1,123 |
+15.42% |
188,200 |
2023/12/28 |
926 |
993 |
926 |
973 |
+5.30% |
42,200 |
2023/12/27 |
919 |
932 |
918 |
924 |
+0.43% |
25,500 |
2023/12/26 |
945 |
953 |
919 |
920 |
-2.13% |
21,200 |
2023/12/25 |
930 |
955 |
911 |
940 |
+0.64% |
26,600 |
2023/12/22 |
954 |
957 |
925 |
934 |
-0.85% |
24,600 |
2023/12/21 |
972 |
974 |
938 |
942 |
-4.37% |
44,300 |
2023/12/20 |
1,000 |
1,009 |
985 |
985 |
-1.40% |
11,800 |
2023/12/19 |
978 |
1,007 |
977 |
999 |
+1.22% |
8,700 |
2023/12/18 |
998 |
1,006 |
981 |
987 |
-0.70% |
14,000 |
2023/12/15 |
961 |
1,005 |
960 |
994 |
+3.43% |
24,000 |
2023/12/14 |
1,029 |
1,029 |
954 |
961 |
-5.32% |
40,600 |
2023/12/13 |
1,001 |
1,038 |
1,001 |
1,015 |
+1.50% |
14,300 |
2023/12/12 |
1,015 |
1,026 |
999 |
1,000 |
-1.09% |
26,200 |
2023/12/11 |
1,036 |
1,051 |
1,011 |
1,011 |
-2.41% |
21,800 |
2023/12/8 |
1,002 |
1,045 |
985 |
1,036 |
+3.08% |
70,800 |
2023/12/7 |
1,050 |
1,050 |
999 |
1,005 |
-1.47% |
72,900 |
2023/12/6 |
1,089 |
1,128 |
1,001 |
1,020 |
-6.51% |
208,700 |
2023/12/5 |
1,087 |
1,235 |
1,055 |
1,091 |
-2.76% |
1,198,600 |
2023/12/4 |
1,200 |
1,388 |
1,102 |
1,122 |
+0.09% |
3,690,600 |
2023/12/1 |
978 |
1,121 |
978 |
1,121 |
+15.45% |
92,900 |
2023/11/30 |
980 |
982 |
970 |
971 |
-1.42% |
5,300 |
2023/11/29 |
1,014 |
1,014 |
981 |
985 |
-1.60% |
8,700 |
2023/11/28 |
1,004 |
1,025 |
1,000 |
1,001 |
-0.69% |
4,700 |
2023/11/27 |
1,044 |
1,044 |
1,003 |
1,008 |
-2.42% |
9,300 |
2023/11/24 |
1,025 |
1,040 |
1,017 |
1,033 |
+1.67% |
23,800 |
2023/11/22 |
1,006 |
1,028 |
997 |
1,016 |
-0.10% |
7,900 |
2023/11/21 |
985 |
1,026 |
973 |
1,017 |
+3.78% |
18,200 |
2023/11/20 |
972 |
988 |
940 |
980 |
+2.08% |
15,900 |
2023/11/17 |
919 |
960 |
911 |
960 |
+4.58% |
11,600 |
2023/11/16 |
932 |
956 |
897 |
918 |
-1.71% |
33,400 |
2023/11/15 |
1,025 |
1,025 |
934 |
934 |
-6.41% |
50,500 |
2023/11/14 |
998 |
1,026 |
975 |
998 |
+3.85% |
38,300 |
2023/11/13 |
1,020 |
1,024 |
961 |
961 |
-3.80% |
16,500 |
2023/11/10 |
995 |
1,029 |
988 |
999 |
+0.60% |
14,400 |
2023/11/9 |
1,006 |
1,006 |
972 |
993 |
-1.29% |
13,100 |
2023/11/8 |
1,028 |
1,051 |
984 |
1,006 |
-2.14% |
24,400 |
2023/11/7 |
988 |
1,030 |
987 |
1,028 |
+3.11% |
22,600 |
2023/11/6 |
979 |
1,002 |
979 |
997 |
+2.15% |
16,500 |
2023/11/2 |
946 |
985 |
932 |
976 |
+3.50% |
11,200 |
2023/11/1 |
965 |
983 |
937 |
943 |
-1.67% |
22,400 |
2023/10/31 |
979 |
979 |
926 |
959 |
-1.84% |
39,800 |
2023/10/30 |
972 |
987 |
960 |
977 |
-1.01% |
19,400 |
2023/10/27 |
995 |
1,006 |
970 |
987 |
+0.71% |
30,000 |
2023/10/26 |
983 |
1,055 |
966 |
980 |
-1.41% |
102,300 |
|