日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
945 |
950 |
930 |
946 |
-0.21% |
8,300 |
2024/4/24 |
949 |
950 |
943 |
948 |
-0.11% |
2,900 |
2024/4/23 |
943 |
950 |
943 |
949 |
-0.11% |
1,600 |
2024/4/22 |
951 |
952 |
943 |
950 |
+0.00% |
2,500 |
2024/4/19 |
957 |
957 |
944 |
950 |
-0.73% |
3,600 |
2024/4/18 |
955 |
959 |
951 |
957 |
+0.10% |
2,200 |
2024/4/17 |
965 |
965 |
955 |
956 |
+0.63% |
2,900 |
2024/4/16 |
948 |
965 |
945 |
950 |
+0.00% |
12,800 |
2024/4/15 |
948 |
950 |
940 |
950 |
+0.00% |
3,900 |
2024/4/12 |
954 |
954 |
945 |
950 |
-0.42% |
3,000 |
2024/4/11 |
957 |
957 |
944 |
954 |
-0.31% |
1,500 |
2024/4/10 |
959 |
959 |
947 |
957 |
-0.21% |
3,400 |
2024/4/9 |
945 |
965 |
944 |
959 |
+1.16% |
5,300 |
2024/4/8 |
944 |
953 |
934 |
948 |
-0.52% |
9,400 |
2024/4/5 |
952 |
959 |
940 |
953 |
-0.31% |
6,600 |
2024/4/4 |
946 |
959 |
940 |
956 |
+0.53% |
6,400 |
2024/4/3 |
964 |
964 |
940 |
951 |
-2.86% |
14,800 |
2024/4/2 |
946 |
979 |
930 |
979 |
+3.49% |
20,800 |
2024/4/1 |
967 |
971 |
941 |
946 |
-2.27% |
11,300 |
2024/3/29 |
979 |
989 |
932 |
968 |
-2.22% |
38,700 |
2024/3/28 |
902 |
991 |
881 |
990 |
-4.53% |
135,600 |
2024/3/27 |
1,049 |
1,057 |
1,032 |
1,037 |
-0.19% |
40,300 |
2024/3/26 |
1,064 |
1,064 |
1,029 |
1,039 |
-2.07% |
33,000 |
2024/3/25 |
1,069 |
1,069 |
1,052 |
1,061 |
-0.66% |
26,300 |
2024/3/22 |
1,096 |
1,097 |
1,060 |
1,068 |
-2.47% |
21,000 |
2024/3/21 |
1,082 |
1,095 |
1,061 |
1,095 |
+2.15% |
27,700 |
2024/3/19 |
1,063 |
1,073 |
1,058 |
1,072 |
+0.85% |
7,700 |
2024/3/18 |
1,074 |
1,074 |
1,042 |
1,063 |
+0.57% |
15,200 |
2024/3/15 |
1,053 |
1,067 |
1,040 |
1,057 |
+0.48% |
13,200 |
2024/3/14 |
1,045 |
1,053 |
1,031 |
1,052 |
+0.19% |
6,600 |
2024/3/13 |
1,054 |
1,054 |
1,021 |
1,050 |
-0.28% |
22,900 |
2024/3/12 |
1,052 |
1,057 |
1,040 |
1,053 |
+0.10% |
10,300 |
2024/3/11 |
1,080 |
1,085 |
1,019 |
1,052 |
-2.41% |
30,100 |
2024/3/8 |
1,084 |
1,085 |
1,073 |
1,078 |
-0.37% |
7,000 |
2024/3/7 |
1,086 |
1,086 |
1,075 |
1,082 |
+0.09% |
9,600 |
2024/3/6 |
1,084 |
1,089 |
1,078 |
1,081 |
-0.18% |
4,700 |
2024/3/5 |
1,087 |
1,093 |
1,079 |
1,083 |
-0.55% |
8,600 |
2024/3/4 |
1,087 |
1,138 |
1,069 |
1,089 |
+1.40% |
41,600 |
2024/3/1 |
1,099 |
1,099 |
1,074 |
1,074 |
-0.83% |
16,200 |
2024/2/29 |
1,087 |
1,093 |
1,080 |
1,083 |
-0.37% |
8,500 |
2024/2/28 |
1,091 |
1,095 |
1,087 |
1,087 |
+0.56% |
8,100 |
2024/2/27 |
1,090 |
1,090 |
1,075 |
1,081 |
-0.83% |
9,900 |
2024/2/26 |
1,088 |
1,099 |
1,080 |
1,090 |
+0.46% |
9,900 |
2024/2/22 |
1,088 |
1,095 |
1,084 |
1,085 |
-0.64% |
7,200 |
2024/2/21 |
1,104 |
1,104 |
1,087 |
1,092 |
-0.46% |
6,500 |
2024/2/20 |
1,113 |
1,113 |
1,097 |
1,097 |
-0.54% |
2,700 |
2024/2/19 |
1,111 |
1,111 |
1,098 |
1,103 |
+0.46% |
3,700 |
2024/2/16 |
1,110 |
1,110 |
1,085 |
1,098 |
-0.99% |
5,400 |
2024/2/15 |
1,091 |
1,109 |
1,087 |
1,109 |
+0.82% |
4,600 |
2024/2/14 |
1,107 |
1,107 |
1,093 |
1,100 |
-0.54% |
2,700 |
2024/2/13 |
1,085 |
1,114 |
1,085 |
1,106 |
+1.94% |
6,800 |
2024/2/9 |
1,094 |
1,094 |
1,085 |
1,085 |
-0.09% |
3,000 |
2024/2/8 |
1,088 |
1,091 |
1,081 |
1,086 |
-0.46% |
7,100 |
2024/2/7 |
1,102 |
1,102 |
1,088 |
1,091 |
-1.00% |
4,800 |
2024/2/6 |
1,105 |
1,105 |
1,099 |
1,102 |
+0.18% |
3,900 |
2024/2/5 |
1,102 |
1,107 |
1,098 |
1,100 |
+0.36% |
4,500 |
2024/2/2 |
1,082 |
1,096 |
1,082 |
1,096 |
+1.29% |
2,800 |
2024/2/1 |
1,088 |
1,088 |
1,080 |
1,082 |
-0.55% |
2,500 |
2024/1/31 |
1,094 |
1,094 |
1,070 |
1,088 |
-0.55% |
12,500 |
2024/1/30 |
1,114 |
1,114 |
1,094 |
1,094 |
-1.80% |
12,700 |
2024/1/29 |
1,120 |
1,121 |
1,110 |
1,114 |
+0.36% |
8,500 |
2024/1/26 |
1,108 |
1,110 |
1,103 |
1,110 |
+0.00% |
3,000 |
2024/1/25 |
1,120 |
1,120 |
1,109 |
1,110 |
-0.72% |
7,200 |
2024/1/24 |
1,120 |
1,126 |
1,112 |
1,118 |
+0.18% |
10,700 |
2024/1/23 |
1,121 |
1,121 |
1,115 |
1,116 |
+0.18% |
1,800 |
2024/1/22 |
1,120 |
1,120 |
1,113 |
1,114 |
+0.00% |
3,500 |
2024/1/19 |
1,120 |
1,120 |
1,110 |
1,114 |
-0.45% |
5,700 |
2024/1/18 |
1,120 |
1,120 |
1,116 |
1,119 |
+0.00% |
2,500 |
2024/1/17 |
1,134 |
1,134 |
1,119 |
1,119 |
-0.53% |
3,800 |
2024/1/16 |
1,137 |
1,137 |
1,119 |
1,125 |
+0.00% |
4,000 |
2024/1/15 |
1,143 |
1,143 |
1,119 |
1,125 |
+0.27% |
8,800 |
2024/1/12 |
1,140 |
1,141 |
1,113 |
1,122 |
-1.49% |
11,700 |
2024/1/11 |
1,151 |
1,151 |
1,138 |
1,139 |
-0.18% |
9,900 |
2024/1/10 |
1,146 |
1,155 |
1,136 |
1,141 |
-0.95% |
8,100 |
2024/1/9 |
1,160 |
1,168 |
1,145 |
1,152 |
+0.44% |
11,900 |
2024/1/5 |
1,142 |
1,158 |
1,135 |
1,147 |
+0.88% |
10,800 |
2024/1/4 |
1,142 |
1,161 |
1,136 |
1,137 |
-0.18% |
14,800 |
2023/12/29 |
1,100 |
1,139 |
1,100 |
1,139 |
+3.36% |
11,600 |
2023/12/28 |
1,084 |
1,109 |
1,084 |
1,102 |
+1.66% |
3,900 |
2023/12/27 |
1,067 |
1,084 |
1,066 |
1,084 |
+1.59% |
11,600 |
2023/12/26 |
1,062 |
1,069 |
1,060 |
1,067 |
-0.09% |
4,000 |
2023/12/25 |
1,063 |
1,068 |
1,056 |
1,068 |
+1.23% |
9,800 |
2023/12/22 |
1,066 |
1,072 |
1,055 |
1,055 |
-2.04% |
12,800 |
2023/12/21 |
1,085 |
1,085 |
1,075 |
1,077 |
-0.74% |
7,200 |
2023/12/20 |
1,080 |
1,094 |
1,080 |
1,085 |
+0.00% |
5,600 |
2023/12/19 |
1,099 |
1,100 |
1,085 |
1,085 |
-1.90% |
4,200 |
2023/12/18 |
1,090 |
1,120 |
1,080 |
1,106 |
+2.50% |
9,200 |
2023/12/15 |
1,076 |
1,084 |
1,076 |
1,079 |
-0.19% |
3,200 |
2023/12/14 |
1,092 |
1,100 |
1,081 |
1,081 |
-1.01% |
5,100 |
2023/12/13 |
1,076 |
1,094 |
1,076 |
1,092 |
+1.30% |
7,300 |
2023/12/12 |
1,080 |
1,083 |
1,076 |
1,078 |
-0.37% |
5,500 |
2023/12/11 |
1,098 |
1,098 |
1,081 |
1,082 |
-0.28% |
4,900 |
2023/12/8 |
1,086 |
1,096 |
1,082 |
1,085 |
-1.09% |
5,400 |
2023/12/7 |
1,100 |
1,105 |
1,090 |
1,097 |
-0.27% |
4,600 |
2023/12/6 |
1,093 |
1,117 |
1,090 |
1,100 |
+0.46% |
5,800 |
2023/12/5 |
1,082 |
1,095 |
1,082 |
1,095 |
+0.83% |
2,400 |
2023/12/4 |
1,095 |
1,096 |
1,085 |
1,086 |
-0.37% |
4,600 |
2023/12/1 |
1,082 |
1,090 |
1,081 |
1,090 |
+0.74% |
1,200 |
2023/11/30 |
1,090 |
1,098 |
1,065 |
1,082 |
-0.28% |
4,700 |
2023/11/29 |
1,080 |
1,088 |
1,074 |
1,085 |
+1.69% |
4,800 |
2023/11/28 |
1,112 |
1,124 |
1,030 |
1,067 |
-4.05% |
357,300 |
2023/11/27 |
1,103 |
1,115 |
1,102 |
1,112 |
+0.91% |
5,800 |
2023/11/24 |
1,098 |
1,103 |
1,080 |
1,102 |
+0.64% |
4,300 |
2023/11/22 |
1,094 |
1,108 |
1,089 |
1,095 |
+0.09% |
2,800 |
2023/11/21 |
1,090 |
1,099 |
1,090 |
1,094 |
+0.37% |
2,500 |
2023/11/20 |
1,090 |
1,095 |
1,086 |
1,090 |
+0.00% |
3,400 |
2023/11/17 |
1,074 |
1,098 |
1,074 |
1,090 |
+0.00% |
5,900 |
2023/11/16 |
1,098 |
1,105 |
1,090 |
1,090 |
-0.82% |
3,100 |
2023/11/15 |
1,100 |
1,106 |
1,099 |
1,099 |
+0.00% |
6,700 |
2023/11/14 |
1,123 |
1,123 |
1,067 |
1,099 |
-2.14% |
11,400 |
2023/11/13 |
1,120 |
1,125 |
1,110 |
1,123 |
+1.35% |
3,400 |
2023/11/10 |
1,120 |
1,120 |
1,106 |
1,108 |
-1.07% |
3,000 |
2023/11/9 |
1,120 |
1,133 |
1,120 |
1,120 |
-1.15% |
2,100 |
2023/11/8 |
1,131 |
1,138 |
1,112 |
1,133 |
+0.18% |
2,400 |
2023/11/7 |
1,125 |
1,133 |
1,125 |
1,131 |
-0.26% |
1,800 |
2023/11/6 |
1,135 |
1,135 |
1,125 |
1,134 |
+1.25% |
1,500 |
2023/11/2 |
1,115 |
1,134 |
1,114 |
1,120 |
+0.45% |
1,700 |
2023/11/1 |
1,104 |
1,115 |
1,104 |
1,115 |
+1.18% |
1,600 |
2023/10/31 |
1,093 |
1,107 |
1,093 |
1,102 |
+0.82% |
1,500 |
2023/10/30 |
1,101 |
1,101 |
1,093 |
1,093 |
-0.73% |
2,800 |
2023/10/27 |
1,103 |
1,107 |
1,093 |
1,101 |
-0.27% |
3,100 |
2023/10/26 |
1,110 |
1,112 |
1,103 |
1,104 |
-0.72% |
3,100 |
2023/10/25 |
1,111 |
1,117 |
1,109 |
1,112 |
+0.09% |
1,900 |
|