日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
954 |
954 |
943 |
943 |
-0.53% |
15,700 |
2024/4/23 |
944 |
953 |
942 |
948 |
+1.28% |
15,400 |
2024/4/22 |
927 |
945 |
927 |
936 |
+0.97% |
14,800 |
2024/4/19 |
940 |
940 |
922 |
927 |
-1.38% |
24,400 |
2024/4/18 |
942 |
949 |
940 |
940 |
+0.00% |
17,100 |
2024/4/17 |
966 |
966 |
940 |
940 |
-2.59% |
30,800 |
2024/4/16 |
962 |
972 |
955 |
965 |
+0.42% |
45,100 |
2024/4/15 |
968 |
970 |
955 |
961 |
-1.03% |
44,000 |
2024/4/12 |
952 |
972 |
951 |
971 |
+2.10% |
45,800 |
2024/4/11 |
942 |
955 |
941 |
951 |
+0.63% |
28,100 |
2024/4/10 |
946 |
955 |
945 |
945 |
+0.75% |
13,300 |
2024/4/9 |
937 |
941 |
935 |
938 |
+0.21% |
19,100 |
2024/4/8 |
936 |
940 |
927 |
936 |
+1.19% |
27,700 |
2024/4/5 |
925 |
930 |
919 |
925 |
-0.43% |
24,900 |
2024/4/4 |
928 |
929 |
920 |
929 |
+0.11% |
29,900 |
2024/4/3 |
925 |
929 |
920 |
928 |
-0.11% |
20,300 |
2024/4/2 |
955 |
960 |
924 |
929 |
-2.31% |
85,400 |
2024/4/1 |
965 |
965 |
944 |
951 |
-1.25% |
22,500 |
2024/3/29 |
943 |
968 |
943 |
963 |
+2.12% |
40,700 |
2024/3/28 |
948 |
953 |
940 |
943 |
-2.18% |
42,100 |
2024/3/27 |
966 |
968 |
959 |
964 |
+0.84% |
29,500 |
2024/3/26 |
959 |
965 |
952 |
956 |
-0.52% |
39,400 |
2024/3/25 |
960 |
967 |
948 |
961 |
+0.10% |
40,200 |
2024/3/22 |
952 |
960 |
944 |
960 |
+1.27% |
23,800 |
2024/3/21 |
965 |
965 |
948 |
948 |
+0.00% |
34,800 |
2024/3/19 |
935 |
954 |
933 |
948 |
+1.39% |
28,200 |
2024/3/18 |
939 |
939 |
932 |
935 |
+0.21% |
22,700 |
2024/3/15 |
930 |
933 |
924 |
933 |
+0.21% |
32,200 |
2024/3/14 |
928 |
932 |
922 |
931 |
+0.65% |
14,300 |
2024/3/13 |
940 |
946 |
922 |
925 |
-0.43% |
38,200 |
2024/3/12 |
923 |
933 |
918 |
929 |
+0.32% |
33,700 |
2024/3/11 |
940 |
940 |
922 |
926 |
-1.70% |
97,800 |
2024/3/8 |
940 |
951 |
938 |
942 |
+0.11% |
38,300 |
2024/3/7 |
949 |
952 |
940 |
941 |
-0.53% |
47,700 |
2024/3/6 |
938 |
951 |
938 |
946 |
+0.53% |
26,200 |
2024/3/5 |
944 |
944 |
936 |
941 |
-0.21% |
20,800 |
2024/3/4 |
940 |
945 |
934 |
943 |
+0.64% |
30,500 |
2024/3/1 |
940 |
940 |
932 |
937 |
+0.32% |
33,000 |
2024/2/29 |
952 |
953 |
934 |
934 |
-1.89% |
90,300 |
2024/2/28 |
956 |
960 |
952 |
952 |
-0.31% |
18,400 |
2024/2/27 |
950 |
955 |
948 |
955 |
+0.84% |
15,600 |
2024/2/26 |
959 |
959 |
947 |
947 |
-0.63% |
41,000 |
2024/2/22 |
948 |
970 |
943 |
953 |
+1.28% |
85,400 |
2024/2/21 |
943 |
943 |
933 |
941 |
+0.00% |
36,100 |
2024/2/20 |
950 |
950 |
941 |
941 |
-0.21% |
28,200 |
2024/2/19 |
935 |
943 |
932 |
943 |
+1.29% |
28,500 |
2024/2/16 |
925 |
938 |
924 |
931 |
+0.65% |
44,100 |
2024/2/15 |
937 |
945 |
918 |
925 |
-1.28% |
81,300 |
2024/2/14 |
957 |
957 |
936 |
937 |
-2.50% |
65,300 |
2024/2/13 |
966 |
966 |
950 |
961 |
+0.21% |
81,300 |
2024/2/9 |
967 |
977 |
959 |
959 |
-0.93% |
46,400 |
2024/2/8 |
980 |
980 |
941 |
968 |
-4.54% |
152,100 |
2024/2/7 |
1,014 |
1,019 |
1,009 |
1,014 |
+0.30% |
41,600 |
2024/2/6 |
1,018 |
1,019 |
1,010 |
1,011 |
-0.69% |
13,900 |
2024/2/5 |
1,020 |
1,020 |
1,009 |
1,018 |
+0.89% |
30,000 |
2024/2/2 |
1,005 |
1,021 |
1,002 |
1,009 |
+0.50% |
33,300 |
2024/2/1 |
1,015 |
1,021 |
1,003 |
1,004 |
-1.57% |
23,900 |
2024/1/31 |
1,005 |
1,024 |
1,005 |
1,020 |
+1.90% |
34,400 |
2024/1/30 |
1,027 |
1,030 |
1,001 |
1,001 |
-2.34% |
101,900 |
2024/1/29 |
1,013 |
1,025 |
1,010 |
1,025 |
+1.69% |
22,400 |
2024/1/26 |
1,017 |
1,017 |
1,008 |
1,008 |
-0.79% |
27,900 |
2024/1/25 |
1,009 |
1,016 |
1,006 |
1,016 |
+0.89% |
27,900 |
2024/1/24 |
1,008 |
1,012 |
1,004 |
1,007 |
+0.50% |
20,200 |
2024/1/23 |
1,007 |
1,013 |
1,000 |
1,002 |
-0.10% |
30,200 |
2024/1/22 |
992 |
1,006 |
992 |
1,003 |
+1.31% |
26,700 |
2024/1/19 |
996 |
999 |
989 |
990 |
-0.90% |
52,800 |
2024/1/18 |
999 |
1,001 |
997 |
999 |
+0.00% |
18,200 |
2024/1/17 |
1,001 |
1,013 |
999 |
999 |
-0.20% |
30,700 |
2024/1/16 |
1,009 |
1,010 |
997 |
1,001 |
-0.89% |
42,200 |
2024/1/15 |
1,000 |
1,010 |
998 |
1,010 |
+0.70% |
26,200 |
2024/1/12 |
1,007 |
1,008 |
997 |
1,003 |
-0.99% |
58,700 |
2024/1/11 |
1,015 |
1,016 |
1,009 |
1,013 |
+0.20% |
18,000 |
2024/1/10 |
1,020 |
1,022 |
1,011 |
1,011 |
-0.88% |
27,400 |
2024/1/9 |
1,014 |
1,023 |
1,009 |
1,020 |
+1.19% |
28,100 |
2024/1/5 |
1,024 |
1,024 |
1,008 |
1,008 |
-1.56% |
23,500 |
2024/1/4 |
1,000 |
1,024 |
999 |
1,024 |
+1.19% |
49,600 |
2023/12/29 |
1,000 |
1,012 |
998 |
1,012 |
+1.20% |
16,500 |
2023/12/28 |
1,007 |
1,012 |
996 |
1,000 |
-0.70% |
45,500 |
2023/12/27 |
1,000 |
1,008 |
997 |
1,007 |
+1.21% |
34,900 |
2023/12/26 |
998 |
1,011 |
995 |
995 |
-0.30% |
46,700 |
2023/12/25 |
1,008 |
1,015 |
993 |
998 |
-1.38% |
62,800 |
2023/12/22 |
1,005 |
1,019 |
1,005 |
1,012 |
+0.60% |
32,100 |
2023/12/21 |
1,013 |
1,016 |
1,006 |
1,006 |
-2.14% |
32,600 |
2023/12/20 |
1,028 |
1,035 |
1,021 |
1,028 |
-0.68% |
40,000 |
2023/12/19 |
1,028 |
1,035 |
1,026 |
1,035 |
-0.48% |
15,500 |
2023/12/18 |
1,044 |
1,044 |
1,022 |
1,040 |
-0.38% |
23,600 |
2023/12/15 |
1,058 |
1,067 |
1,037 |
1,044 |
+0.68% |
34,600 |
2023/12/14 |
1,069 |
1,087 |
1,032 |
1,037 |
-2.54% |
48,200 |
2023/12/13 |
1,043 |
1,087 |
1,043 |
1,064 |
+2.11% |
71,400 |
2023/12/12 |
1,038 |
1,067 |
1,035 |
1,042 |
+0.87% |
47,700 |
2023/12/11 |
1,011 |
1,035 |
1,011 |
1,033 |
+2.18% |
45,700 |
2023/12/8 |
1,003 |
1,024 |
1,003 |
1,011 |
-0.69% |
47,100 |
2023/12/7 |
1,042 |
1,042 |
1,018 |
1,018 |
-2.68% |
43,600 |
2023/12/6 |
1,038 |
1,050 |
1,038 |
1,046 |
+1.06% |
20,700 |
2023/12/5 |
1,060 |
1,061 |
1,035 |
1,035 |
-2.91% |
21,500 |
2023/12/4 |
1,036 |
1,071 |
1,036 |
1,066 |
+3.00% |
35,500 |
2023/12/1 |
1,031 |
1,048 |
1,030 |
1,035 |
-0.38% |
20,000 |
2023/11/30 |
1,035 |
1,045 |
1,032 |
1,039 |
+0.78% |
30,000 |
2023/11/29 |
1,045 |
1,064 |
1,031 |
1,031 |
-1.34% |
39,200 |
2023/11/28 |
1,073 |
1,078 |
1,045 |
1,045 |
-2.61% |
29,100 |
2023/11/27 |
1,080 |
1,104 |
1,068 |
1,073 |
-0.65% |
95,600 |
2023/11/24 |
1,063 |
1,088 |
1,061 |
1,080 |
+1.98% |
66,300 |
2023/11/22 |
1,047 |
1,066 |
1,047 |
1,059 |
+0.09% |
59,900 |
2023/11/21 |
1,029 |
1,065 |
1,029 |
1,058 |
+2.82% |
74,800 |
2023/11/20 |
1,010 |
1,037 |
1,010 |
1,029 |
+1.88% |
62,300 |
2023/11/17 |
990 |
1,010 |
990 |
1,010 |
+1.51% |
86,500 |
2023/11/16 |
989 |
1,018 |
984 |
995 |
+5.85% |
256,200 |
2023/11/15 |
944 |
950 |
933 |
940 |
+0.53% |
54,200 |
2023/11/14 |
935 |
944 |
931 |
935 |
+0.54% |
89,200 |
2023/11/13 |
933 |
955 |
924 |
930 |
-11.68% |
256,200 |
2023/11/10 |
1,047 |
1,056 |
1,044 |
1,053 |
-0.66% |
45,400 |
2023/11/9 |
1,041 |
1,060 |
1,031 |
1,060 |
+2.12% |
22,400 |
2023/11/8 |
1,045 |
1,057 |
1,033 |
1,038 |
-0.57% |
37,600 |
2023/11/7 |
1,052 |
1,061 |
1,044 |
1,044 |
-1.51% |
23,700 |
2023/11/6 |
1,063 |
1,066 |
1,055 |
1,060 |
+0.28% |
25,100 |
2023/11/2 |
1,051 |
1,060 |
1,043 |
1,057 |
+0.28% |
31,700 |
2023/11/1 |
1,040 |
1,054 |
1,040 |
1,054 |
+1.44% |
44,100 |
2023/10/31 |
1,011 |
1,039 |
1,010 |
1,039 |
+2.77% |
55,900 |
2023/10/30 |
1,022 |
1,032 |
1,011 |
1,011 |
-1.46% |
82,900 |
2023/10/27 |
1,005 |
1,026 |
1,001 |
1,026 |
+1.48% |
25,000 |
2023/10/26 |
1,024 |
1,026 |
1,006 |
1,011 |
-0.69% |
36,600 |
2023/10/25 |
1,012 |
1,025 |
1,012 |
1,018 |
+1.29% |
54,500 |
2023/10/24 |
994 |
1,010 |
977 |
1,005 |
+1.21% |
50,200 |
|