日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
800 |
800 |
786 |
790 |
-1.50% |
908,700 |
2024/4/25 |
815 |
818 |
802 |
802 |
-2.55% |
164,100 |
2024/4/24 |
825 |
833 |
813 |
823 |
-0.60% |
173,500 |
2024/4/23 |
844 |
845 |
825 |
828 |
-1.08% |
111,900 |
2024/4/22 |
840 |
849 |
836 |
837 |
-1.88% |
184,300 |
2024/4/19 |
853 |
866 |
840 |
853 |
-1.73% |
190,300 |
2024/4/18 |
850 |
874 |
850 |
868 |
+0.93% |
149,700 |
2024/4/17 |
876 |
880 |
859 |
860 |
-2.49% |
221,400 |
2024/4/16 |
920 |
921 |
882 |
882 |
-5.26% |
219,800 |
2024/4/15 |
912 |
937 |
906 |
931 |
+0.76% |
189,400 |
2024/4/12 |
913 |
947 |
904 |
924 |
+4.64% |
440,400 |
2024/4/11 |
873 |
895 |
870 |
883 |
+0.23% |
181,500 |
2024/4/10 |
886 |
893 |
873 |
881 |
+0.34% |
120,600 |
2024/4/9 |
897 |
906 |
874 |
878 |
-1.13% |
224,200 |
2024/4/8 |
871 |
899 |
871 |
888 |
+2.19% |
195,100 |
2024/4/5 |
860 |
869 |
851 |
869 |
+0.93% |
132,700 |
2024/4/4 |
842 |
861 |
837 |
861 |
+1.89% |
187,600 |
2024/4/3 |
834 |
846 |
823 |
845 |
+1.20% |
115,000 |
2024/4/2 |
845 |
847 |
826 |
835 |
-0.95% |
138,100 |
2024/4/1 |
822 |
846 |
821 |
843 |
+2.43% |
165,900 |
2024/3/29 |
821 |
828 |
818 |
823 |
+0.86% |
110,100 |
2024/3/28 |
823 |
823 |
807 |
816 |
-0.85% |
135,600 |
2024/3/27 |
823 |
832 |
821 |
823 |
+0.49% |
110,000 |
2024/3/26 |
814 |
822 |
813 |
819 |
+0.12% |
106,800 |
2024/3/25 |
831 |
832 |
810 |
818 |
-1.45% |
123,500 |
2024/3/22 |
822 |
832 |
815 |
830 |
+0.97% |
103,800 |
2024/3/21 |
824 |
829 |
816 |
822 |
+0.24% |
96,000 |
2024/3/19 |
817 |
824 |
808 |
820 |
+0.00% |
109,900 |
2024/3/18 |
810 |
826 |
810 |
820 |
+2.24% |
176,200 |
2024/3/15 |
797 |
810 |
795 |
802 |
+0.63% |
209,400 |
2024/3/14 |
789 |
804 |
788 |
797 |
+0.76% |
187,200 |
2024/3/13 |
759 |
791 |
759 |
791 |
+4.77% |
389,500 |
2024/3/12 |
747 |
755 |
738 |
755 |
+2.03% |
149,500 |
2024/3/11 |
744 |
745 |
732 |
740 |
-0.94% |
88,100 |
2024/3/8 |
737 |
751 |
735 |
747 |
+1.36% |
156,300 |
2024/3/7 |
744 |
752 |
733 |
737 |
-0.67% |
166,300 |
2024/3/6 |
735 |
744 |
735 |
742 |
+0.95% |
139,700 |
2024/3/5 |
720 |
737 |
719 |
735 |
+2.08% |
139,700 |
2024/3/4 |
733 |
735 |
720 |
720 |
-0.55% |
155,400 |
2024/3/1 |
725 |
725 |
715 |
724 |
-0.82% |
288,200 |
2024/2/29 |
726 |
735 |
726 |
730 |
+0.14% |
117,100 |
2024/2/28 |
740 |
744 |
729 |
729 |
-2.41% |
592,900 |
2024/2/27 |
755 |
758 |
746 |
747 |
-1.19% |
831,500 |
2024/2/26 |
760 |
762 |
755 |
756 |
+0.80% |
299,400 |
2024/2/22 |
748 |
750 |
739 |
750 |
+1.21% |
179,500 |
2024/2/21 |
755 |
757 |
737 |
741 |
-1.46% |
260,900 |
2024/2/20 |
764 |
765 |
751 |
752 |
-0.40% |
183,600 |
2024/2/19 |
749 |
759 |
748 |
755 |
+1.34% |
172,900 |
2024/2/16 |
747 |
755 |
743 |
745 |
+0.00% |
150,000 |
2024/2/15 |
761 |
761 |
745 |
745 |
-1.84% |
151,500 |
2024/2/14 |
760 |
762 |
750 |
759 |
+0.13% |
200,100 |
2024/2/13 |
758 |
759 |
750 |
758 |
+0.93% |
164,700 |
2024/2/9 |
737 |
759 |
737 |
751 |
+1.76% |
196,000 |
2024/2/8 |
738 |
745 |
732 |
738 |
+0.54% |
165,200 |
2024/2/7 |
745 |
747 |
732 |
734 |
-1.74% |
204,000 |
2024/2/6 |
756 |
764 |
746 |
747 |
-1.32% |
210,800 |
2024/2/5 |
754 |
761 |
754 |
757 |
+0.66% |
169,700 |
2024/2/2 |
761 |
762 |
740 |
752 |
-0.40% |
237,100 |
2024/2/1 |
755 |
760 |
749 |
755 |
+0.53% |
194,100 |
2024/1/31 |
747 |
751 |
743 |
751 |
+1.08% |
170,800 |
2024/1/30 |
741 |
747 |
738 |
743 |
-0.27% |
178,700 |
2024/1/29 |
751 |
752 |
744 |
745 |
+0.00% |
147,600 |
2024/1/26 |
760 |
760 |
741 |
745 |
-2.10% |
156,400 |
2024/1/25 |
746 |
763 |
746 |
761 |
+2.01% |
128,600 |
2024/1/24 |
748 |
749 |
739 |
746 |
+0.40% |
126,600 |
2024/1/23 |
750 |
751 |
739 |
743 |
-0.54% |
135,200 |
2024/1/22 |
752 |
752 |
740 |
747 |
-0.93% |
168,200 |
2024/1/19 |
730 |
757 |
730 |
754 |
+4.00% |
324,200 |
2024/1/18 |
715 |
727 |
715 |
725 |
+1.68% |
167,900 |
2024/1/17 |
717 |
728 |
712 |
713 |
-1.93% |
380,100 |
2024/1/16 |
754 |
758 |
727 |
727 |
-4.34% |
357,500 |
2024/1/15 |
766 |
767 |
756 |
760 |
-0.91% |
284,300 |
2024/1/12 |
776 |
792 |
764 |
767 |
-1.79% |
366,500 |
2024/1/11 |
798 |
802 |
781 |
781 |
-1.51% |
276,500 |
2024/1/10 |
800 |
800 |
783 |
793 |
-0.38% |
193,500 |
2024/1/9 |
785 |
798 |
785 |
796 |
+1.79% |
199,700 |
2024/1/5 |
780 |
784 |
769 |
782 |
+0.39% |
190,700 |
2024/1/4 |
778 |
779 |
758 |
779 |
-0.38% |
243,600 |
2023/12/29 |
783 |
789 |
772 |
782 |
+0.51% |
170,700 |
2023/12/28 |
776 |
788 |
774 |
778 |
-0.77% |
166,100 |
2023/12/27 |
777 |
785 |
772 |
784 |
+1.29% |
163,900 |
2023/12/26 |
774 |
777 |
769 |
774 |
+0.26% |
91,800 |
2023/12/25 |
777 |
778 |
767 |
772 |
+1.31% |
104,200 |
2023/12/22 |
750 |
764 |
750 |
762 |
+1.87% |
78,900 |
2023/12/21 |
749 |
755 |
745 |
748 |
-0.40% |
87,600 |
2023/12/20 |
750 |
756 |
749 |
751 |
+0.40% |
108,300 |
2023/12/19 |
752 |
759 |
744 |
748 |
-0.53% |
112,200 |
2023/12/18 |
747 |
754 |
743 |
752 |
+0.00% |
107,800 |
2023/12/15 |
763 |
770 |
749 |
752 |
-2.72% |
233,900 |
2023/12/14 |
783 |
790 |
767 |
773 |
-1.28% |
164,500 |
2023/12/13 |
760 |
785 |
758 |
783 |
+3.71% |
250,000 |
2023/12/12 |
757 |
762 |
749 |
755 |
+0.13% |
198,900 |
2023/12/11 |
729 |
754 |
727 |
754 |
+4.14% |
203,100 |
2023/12/8 |
721 |
730 |
719 |
724 |
+0.00% |
125,600 |
2023/12/7 |
725 |
729 |
723 |
724 |
-0.96% |
83,100 |
2023/12/6 |
716 |
733 |
715 |
731 |
+2.09% |
108,200 |
2023/12/5 |
726 |
729 |
716 |
716 |
-1.38% |
86,000 |
2023/12/4 |
717 |
727 |
715 |
726 |
+0.69% |
85,900 |
2023/12/1 |
725 |
727 |
717 |
721 |
-0.28% |
123,600 |
2023/11/30 |
726 |
726 |
714 |
723 |
-0.41% |
151,500 |
2023/11/29 |
736 |
740 |
724 |
726 |
-1.22% |
193,700 |
2023/11/28 |
718 |
740 |
715 |
735 |
+2.51% |
405,400 |
2023/11/27 |
685 |
717 |
685 |
717 |
+5.75% |
499,100 |
2023/11/24 |
674 |
678 |
669 |
678 |
+0.74% |
96,200 |
2023/11/22 |
669 |
678 |
669 |
673 |
+1.05% |
142,300 |
2023/11/21 |
665 |
668 |
662 |
666 |
+0.60% |
94,300 |
2023/11/20 |
666 |
670 |
662 |
662 |
-0.45% |
116,800 |
2023/11/17 |
657 |
665 |
656 |
665 |
+1.22% |
124,600 |
2023/11/16 |
655 |
662 |
654 |
657 |
+0.46% |
98,400 |
2023/11/15 |
656 |
656 |
649 |
654 |
+0.31% |
74,900 |
2023/11/14 |
655 |
655 |
648 |
652 |
+0.31% |
41,000 |
2023/11/13 |
660 |
660 |
648 |
650 |
-1.37% |
76,100 |
2023/11/10 |
649 |
659 |
647 |
659 |
+1.54% |
111,800 |
2023/11/9 |
645 |
652 |
638 |
649 |
+0.93% |
67,600 |
2023/11/8 |
643 |
644 |
638 |
643 |
+0.16% |
58,800 |
2023/11/7 |
649 |
650 |
642 |
642 |
-0.47% |
65,100 |
2023/11/6 |
658 |
658 |
645 |
645 |
-0.92% |
131,500 |
2023/11/2 |
655 |
658 |
646 |
651 |
-0.61% |
141,600 |
2023/11/1 |
659 |
662 |
653 |
655 |
-0.61% |
157,200 |
2023/10/31 |
650 |
659 |
647 |
659 |
+2.01% |
182,700 |
2023/10/30 |
652 |
655 |
643 |
646 |
-0.92% |
96,200 |
2023/10/27 |
646 |
652 |
645 |
652 |
+1.09% |
115,800 |
2023/10/26 |
645 |
650 |
642 |
645 |
+0.16% |
77,400 |
|