日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
780 |
783 |
761 |
761 |
-1.55% |
28,000 |
2024/4/24 |
755 |
773 |
750 |
773 |
+2.11% |
24,100 |
2024/4/23 |
756 |
766 |
755 |
757 |
+0.26% |
18,300 |
2024/4/22 |
747 |
760 |
745 |
755 |
+0.00% |
22,700 |
2024/4/19 |
754 |
766 |
743 |
755 |
-1.82% |
50,300 |
2024/4/18 |
738 |
778 |
738 |
769 |
+5.78% |
50,500 |
2024/4/17 |
732 |
732 |
714 |
727 |
-0.27% |
25,700 |
2024/4/16 |
740 |
742 |
728 |
729 |
-1.09% |
42,100 |
2024/4/15 |
743 |
744 |
736 |
737 |
-1.99% |
19,100 |
2024/4/12 |
745 |
753 |
745 |
752 |
+1.21% |
10,000 |
2024/4/11 |
753 |
753 |
743 |
743 |
-1.72% |
14,600 |
2024/4/10 |
761 |
771 |
756 |
756 |
+1.48% |
18,300 |
2024/4/9 |
739 |
761 |
739 |
745 |
+1.50% |
46,500 |
2024/4/8 |
746 |
756 |
731 |
734 |
-1.74% |
36,900 |
2024/4/5 |
741 |
754 |
738 |
747 |
-1.19% |
32,800 |
2024/4/4 |
761 |
767 |
746 |
756 |
+0.93% |
34,600 |
2024/4/3 |
751 |
765 |
741 |
749 |
-1.96% |
42,300 |
2024/4/2 |
788 |
788 |
764 |
764 |
-3.78% |
67,800 |
2024/4/1 |
800 |
800 |
784 |
794 |
-0.75% |
27,700 |
2024/3/29 |
794 |
803 |
787 |
800 |
+0.25% |
35,200 |
2024/3/28 |
800 |
807 |
793 |
798 |
+0.38% |
21,900 |
2024/3/27 |
800 |
814 |
795 |
795 |
-0.62% |
39,700 |
2024/3/26 |
805 |
815 |
790 |
800 |
-0.12% |
29,400 |
2024/3/25 |
814 |
820 |
801 |
801 |
-2.08% |
53,200 |
2024/3/22 |
831 |
831 |
811 |
818 |
-1.80% |
55,300 |
2024/3/21 |
823 |
837 |
823 |
833 |
+1.71% |
45,400 |
2024/3/19 |
805 |
826 |
805 |
819 |
+1.99% |
34,700 |
2024/3/18 |
802 |
811 |
798 |
803 |
+0.12% |
38,300 |
2024/3/15 |
807 |
815 |
796 |
802 |
-2.20% |
45,300 |
2024/3/14 |
800 |
820 |
798 |
820 |
+1.99% |
32,300 |
2024/3/13 |
812 |
830 |
796 |
804 |
+0.63% |
37,300 |
2024/3/12 |
801 |
805 |
790 |
799 |
+0.00% |
21,900 |
2024/3/11 |
786 |
799 |
778 |
799 |
-1.11% |
97,600 |
2024/3/8 |
824 |
824 |
805 |
808 |
-2.30% |
70,900 |
2024/3/7 |
846 |
846 |
827 |
827 |
-2.25% |
67,300 |
2024/3/6 |
811 |
854 |
805 |
846 |
+3.55% |
114,000 |
2024/3/5 |
830 |
832 |
812 |
817 |
-1.92% |
102,200 |
2024/3/4 |
863 |
864 |
831 |
833 |
-2.34% |
104,900 |
2024/3/1 |
860 |
863 |
841 |
853 |
-0.23% |
86,000 |
2024/2/29 |
861 |
872 |
854 |
855 |
-1.16% |
63,600 |
2024/2/28 |
899 |
899 |
865 |
865 |
-4.00% |
135,900 |
2024/2/27 |
870 |
901 |
870 |
901 |
+5.26% |
197,400 |
2024/2/26 |
844 |
868 |
833 |
856 |
+1.30% |
118,700 |
2024/2/22 |
862 |
865 |
833 |
845 |
-1.86% |
200,400 |
2024/2/21 |
880 |
883 |
846 |
861 |
-3.58% |
209,200 |
2024/2/20 |
909 |
911 |
876 |
893 |
-0.11% |
177,500 |
2024/2/19 |
931 |
931 |
881 |
894 |
-4.08% |
327,900 |
2024/2/16 |
991 |
993 |
930 |
932 |
-6.24% |
320,900 |
2024/2/15 |
999 |
1,065 |
973 |
994 |
-17.78% |
578,700 |
2024/2/14 |
1,215 |
1,251 |
1,197 |
1,209 |
-1.23% |
155,200 |
2024/2/13 |
1,210 |
1,224 |
1,191 |
1,224 |
+0.33% |
102,300 |
2024/2/9 |
1,236 |
1,239 |
1,202 |
1,220 |
-3.25% |
125,000 |
2024/2/8 |
1,300 |
1,300 |
1,232 |
1,261 |
-4.03% |
158,800 |
2024/2/7 |
1,341 |
1,343 |
1,298 |
1,314 |
-1.79% |
103,000 |
2024/2/6 |
1,337 |
1,351 |
1,317 |
1,338 |
-0.15% |
99,000 |
2024/2/5 |
1,313 |
1,344 |
1,290 |
1,340 |
+3.32% |
129,300 |
2024/2/2 |
1,270 |
1,298 |
1,261 |
1,297 |
+2.77% |
80,200 |
2024/2/1 |
1,251 |
1,276 |
1,241 |
1,262 |
-0.55% |
56,500 |
2024/1/31 |
1,250 |
1,271 |
1,229 |
1,269 |
+0.87% |
35,700 |
2024/1/30 |
1,270 |
1,274 |
1,243 |
1,258 |
-1.72% |
60,800 |
2024/1/29 |
1,232 |
1,289 |
1,230 |
1,280 |
+6.49% |
147,300 |
2024/1/26 |
1,216 |
1,255 |
1,200 |
1,202 |
-1.23% |
85,700 |
2024/1/25 |
1,226 |
1,226 |
1,205 |
1,217 |
-0.73% |
50,700 |
2024/1/24 |
1,230 |
1,240 |
1,204 |
1,226 |
-0.24% |
43,400 |
2024/1/23 |
1,250 |
1,250 |
1,212 |
1,229 |
-0.08% |
86,700 |
2024/1/22 |
1,198 |
1,232 |
1,180 |
1,230 |
+4.15% |
112,000 |
2024/1/19 |
1,137 |
1,194 |
1,137 |
1,181 |
+4.05% |
70,100 |
2024/1/18 |
1,151 |
1,163 |
1,135 |
1,135 |
-2.07% |
38,000 |
2024/1/17 |
1,141 |
1,193 |
1,141 |
1,159 |
+2.11% |
80,200 |
2024/1/16 |
1,158 |
1,161 |
1,131 |
1,135 |
-1.99% |
45,300 |
2024/1/15 |
1,122 |
1,165 |
1,116 |
1,158 |
+3.39% |
49,800 |
2024/1/12 |
1,145 |
1,145 |
1,107 |
1,120 |
-0.88% |
84,000 |
2024/1/11 |
1,150 |
1,157 |
1,124 |
1,130 |
-2.16% |
65,400 |
2024/1/10 |
1,166 |
1,170 |
1,141 |
1,155 |
-1.45% |
65,000 |
2024/1/9 |
1,212 |
1,226 |
1,159 |
1,172 |
-2.82% |
74,200 |
2024/1/5 |
1,250 |
1,257 |
1,202 |
1,206 |
-0.58% |
53,900 |
2024/1/4 |
1,188 |
1,222 |
1,165 |
1,213 |
+1.85% |
53,700 |
2023/12/29 |
1,197 |
1,215 |
1,188 |
1,191 |
-1.24% |
34,200 |
2023/12/28 |
1,207 |
1,207 |
1,174 |
1,206 |
+1.17% |
38,600 |
2023/12/27 |
1,170 |
1,218 |
1,158 |
1,192 |
+2.23% |
115,100 |
2023/12/26 |
1,162 |
1,185 |
1,162 |
1,166 |
-0.51% |
57,300 |
2023/12/25 |
1,218 |
1,225 |
1,166 |
1,172 |
-3.86% |
88,200 |
2023/12/22 |
1,182 |
1,221 |
1,182 |
1,219 |
+3.13% |
76,900 |
2023/12/21 |
1,186 |
1,205 |
1,167 |
1,182 |
-2.80% |
101,000 |
2023/12/20 |
1,146 |
1,229 |
1,146 |
1,216 |
+6.11% |
179,200 |
2023/12/19 |
1,125 |
1,151 |
1,107 |
1,146 |
+1.78% |
56,700 |
2023/12/18 |
1,154 |
1,163 |
1,111 |
1,126 |
-2.51% |
101,000 |
2023/12/15 |
1,127 |
1,158 |
1,125 |
1,155 |
+1.85% |
52,400 |
2023/12/14 |
1,157 |
1,178 |
1,131 |
1,134 |
-2.16% |
70,600 |
2023/12/13 |
1,155 |
1,185 |
1,153 |
1,159 |
+0.35% |
55,600 |
2023/12/12 |
1,177 |
1,190 |
1,149 |
1,155 |
-2.61% |
105,200 |
2023/12/11 |
1,200 |
1,215 |
1,185 |
1,186 |
+0.08% |
53,100 |
2023/12/8 |
1,239 |
1,239 |
1,177 |
1,185 |
-6.03% |
186,900 |
2023/12/7 |
1,271 |
1,300 |
1,256 |
1,261 |
-0.08% |
105,100 |
2023/12/6 |
1,229 |
1,282 |
1,227 |
1,262 |
+1.77% |
101,300 |
2023/12/5 |
1,261 |
1,285 |
1,237 |
1,240 |
-2.97% |
105,900 |
2023/12/4 |
1,321 |
1,343 |
1,276 |
1,278 |
-2.59% |
125,000 |
2023/12/1 |
1,372 |
1,372 |
1,305 |
1,312 |
-2.24% |
135,000 |
2023/11/30 |
1,356 |
1,396 |
1,313 |
1,342 |
-3.17% |
159,800 |
2023/11/29 |
1,404 |
1,409 |
1,336 |
1,386 |
-1.70% |
218,400 |
2023/11/28 |
1,381 |
1,422 |
1,380 |
1,410 |
+0.71% |
203,000 |
2023/11/27 |
1,314 |
1,403 |
1,314 |
1,400 |
+8.95% |
319,700 |
2023/11/24 |
1,301 |
1,321 |
1,277 |
1,285 |
-1.31% |
105,900 |
2023/11/22 |
1,285 |
1,363 |
1,285 |
1,302 |
-0.91% |
199,600 |
2023/11/21 |
1,299 |
1,320 |
1,266 |
1,314 |
+1.23% |
209,700 |
2023/11/20 |
1,197 |
1,310 |
1,197 |
1,298 |
+12.67% |
448,700 |
2023/11/17 |
1,153 |
1,184 |
1,117 |
1,152 |
-2.37% |
219,700 |
2023/11/16 |
1,220 |
1,306 |
1,175 |
1,180 |
-0.84% |
443,100 |
2023/11/15 |
1,195 |
1,210 |
1,071 |
1,190 |
+2.41% |
427,900 |
2023/11/14 |
1,140 |
1,179 |
1,090 |
1,162 |
+4.22% |
194,200 |
2023/11/13 |
1,099 |
1,128 |
1,092 |
1,115 |
+2.11% |
98,200 |
2023/11/10 |
1,105 |
1,110 |
1,076 |
1,092 |
-2.85% |
68,700 |
2023/11/9 |
1,125 |
1,135 |
1,102 |
1,124 |
-0.53% |
56,900 |
2023/11/8 |
1,202 |
1,203 |
1,120 |
1,130 |
-3.91% |
91,400 |
2023/11/7 |
1,176 |
1,190 |
1,160 |
1,176 |
-0.76% |
54,100 |
2023/11/6 |
1,139 |
1,187 |
1,132 |
1,185 |
+5.61% |
104,100 |
2023/11/2 |
1,162 |
1,162 |
1,107 |
1,122 |
-2.77% |
124,900 |
2023/11/1 |
1,168 |
1,168 |
1,130 |
1,154 |
+1.76% |
117,200 |
2023/10/31 |
1,103 |
1,134 |
1,069 |
1,134 |
+3.75% |
72,700 |
2023/10/30 |
1,112 |
1,125 |
1,080 |
1,093 |
-1.71% |
89,600 |
2023/10/27 |
1,099 |
1,125 |
1,098 |
1,112 |
+1.18% |
69,500 |
2023/10/26 |
1,111 |
1,129 |
1,090 |
1,099 |
-5.09% |
111,600 |
2023/10/25 |
1,163 |
1,182 |
1,147 |
1,158 |
+4.04% |
123,200 |
|