日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
810 |
816 |
804 |
816 |
+1.37% |
101,200 |
2024/4/23 |
817 |
818 |
803 |
805 |
-0.98% |
163,300 |
2024/4/22 |
799 |
814 |
794 |
813 |
+2.78% |
193,100 |
2024/4/19 |
792 |
800 |
773 |
791 |
+0.38% |
275,600 |
2024/4/18 |
776 |
791 |
772 |
788 |
+1.68% |
129,400 |
2024/4/17 |
780 |
783 |
772 |
775 |
-0.64% |
135,800 |
2024/4/16 |
785 |
788 |
776 |
780 |
-1.89% |
129,000 |
2024/4/15 |
795 |
797 |
787 |
795 |
-1.12% |
78,300 |
2024/4/12 |
807 |
809 |
801 |
804 |
-0.12% |
74,900 |
2024/4/11 |
802 |
807 |
797 |
805 |
-0.25% |
55,900 |
2024/4/10 |
804 |
808 |
801 |
807 |
-0.12% |
89,500 |
2024/4/9 |
808 |
810 |
801 |
808 |
+0.50% |
65,100 |
2024/4/8 |
800 |
810 |
799 |
804 |
+1.01% |
96,300 |
2024/4/5 |
798 |
798 |
784 |
796 |
-1.49% |
126,400 |
2024/4/4 |
808 |
813 |
801 |
808 |
+0.87% |
87,600 |
2024/4/3 |
799 |
812 |
794 |
801 |
-0.87% |
138,300 |
2024/4/2 |
817 |
823 |
802 |
808 |
-1.10% |
142,500 |
2024/4/1 |
844 |
845 |
817 |
817 |
-3.66% |
176,200 |
2024/3/29 |
826 |
848 |
826 |
848 |
+2.05% |
110,200 |
2024/3/28 |
836 |
842 |
823 |
831 |
-2.58% |
257,700 |
2024/3/27 |
846 |
860 |
845 |
853 |
+1.55% |
243,200 |
2024/3/26 |
857 |
868 |
839 |
840 |
-1.75% |
325,500 |
2024/3/25 |
861 |
864 |
850 |
855 |
-1.04% |
181,300 |
2024/3/22 |
876 |
877 |
854 |
864 |
+0.35% |
220,300 |
2024/3/21 |
868 |
886 |
861 |
861 |
+2.38% |
431,200 |
2024/3/19 |
852 |
876 |
830 |
841 |
-1.29% |
758,000 |
2024/3/18 |
849 |
870 |
842 |
852 |
+2.16% |
396,100 |
2024/3/15 |
855 |
855 |
829 |
834 |
-2.34% |
221,400 |
2024/3/14 |
836 |
857 |
830 |
854 |
+4.02% |
381,700 |
2024/3/13 |
822 |
826 |
807 |
821 |
+0.37% |
159,900 |
2024/3/12 |
799 |
819 |
798 |
818 |
+1.36% |
150,300 |
2024/3/11 |
822 |
822 |
799 |
807 |
-3.24% |
286,200 |
2024/3/8 |
819 |
844 |
817 |
834 |
+1.34% |
199,900 |
2024/3/7 |
823 |
849 |
817 |
823 |
+0.37% |
277,300 |
2024/3/6 |
814 |
820 |
810 |
820 |
+0.61% |
146,400 |
2024/3/5 |
802 |
823 |
801 |
815 |
+1.49% |
166,000 |
2024/3/4 |
825 |
825 |
802 |
803 |
-1.47% |
184,600 |
2024/3/1 |
811 |
816 |
805 |
815 |
+1.49% |
186,500 |
2024/2/29 |
808 |
808 |
798 |
803 |
-0.99% |
136,700 |
2024/2/28 |
803 |
814 |
800 |
811 |
+1.00% |
155,500 |
2024/2/27 |
795 |
823 |
795 |
803 |
+0.75% |
333,500 |
2024/2/26 |
804 |
806 |
795 |
797 |
-0.25% |
168,100 |
2024/2/22 |
807 |
807 |
792 |
799 |
+0.88% |
148,600 |
2024/2/21 |
786 |
798 |
786 |
792 |
+0.51% |
119,600 |
2024/2/20 |
812 |
816 |
787 |
788 |
-2.48% |
192,400 |
2024/2/19 |
767 |
808 |
767 |
808 |
+5.76% |
409,900 |
2024/2/16 |
755 |
768 |
753 |
764 |
+1.60% |
233,700 |
2024/2/15 |
756 |
760 |
748 |
752 |
-0.53% |
142,500 |
2024/2/14 |
750 |
764 |
748 |
756 |
+0.53% |
174,500 |
2024/2/13 |
747 |
755 |
745 |
752 |
+1.48% |
140,300 |
2024/2/9 |
747 |
747 |
738 |
741 |
-0.13% |
112,800 |
2024/2/8 |
749 |
749 |
736 |
742 |
-0.80% |
122,300 |
2024/2/7 |
742 |
750 |
740 |
748 |
+0.54% |
96,000 |
2024/2/6 |
746 |
753 |
742 |
744 |
-0.27% |
106,100 |
2024/2/5 |
749 |
752 |
740 |
746 |
+0.27% |
121,100 |
2024/2/2 |
751 |
752 |
735 |
744 |
-0.67% |
193,400 |
2024/2/1 |
777 |
778 |
747 |
749 |
-3.85% |
225,000 |
2024/1/31 |
767 |
783 |
765 |
779 |
+1.43% |
193,700 |
2024/1/30 |
778 |
778 |
756 |
768 |
-0.90% |
229,600 |
2024/1/29 |
771 |
780 |
771 |
775 |
+0.52% |
95,200 |
2024/1/26 |
776 |
781 |
771 |
771 |
-0.90% |
163,500 |
2024/1/25 |
769 |
788 |
769 |
778 |
+1.57% |
267,300 |
2024/1/24 |
770 |
774 |
764 |
766 |
-0.91% |
104,900 |
2024/1/23 |
781 |
785 |
773 |
773 |
-0.26% |
128,100 |
2024/1/22 |
766 |
779 |
762 |
775 |
+1.84% |
160,300 |
2024/1/19 |
774 |
774 |
757 |
761 |
-0.26% |
138,500 |
2024/1/18 |
763 |
773 |
762 |
763 |
-0.39% |
78,900 |
2024/1/17 |
779 |
783 |
766 |
766 |
-1.16% |
181,600 |
2024/1/16 |
772 |
781 |
764 |
775 |
+0.39% |
172,600 |
2024/1/15 |
744 |
777 |
743 |
772 |
+3.49% |
206,100 |
2024/1/12 |
761 |
763 |
745 |
746 |
-1.97% |
104,900 |
2024/1/11 |
751 |
764 |
751 |
761 |
+2.01% |
224,300 |
2024/1/10 |
751 |
751 |
741 |
746 |
+0.00% |
133,900 |
2024/1/9 |
739 |
747 |
734 |
746 |
+3.04% |
242,700 |
2024/1/5 |
717 |
731 |
717 |
724 |
+1.83% |
219,900 |
2024/1/4 |
701 |
715 |
700 |
711 |
+0.57% |
107,800 |
2023/12/29 |
705 |
710 |
701 |
707 |
+0.86% |
117,100 |
2023/12/28 |
691 |
702 |
691 |
701 |
+0.86% |
70,300 |
2023/12/27 |
695 |
697 |
691 |
695 |
+0.43% |
104,100 |
2023/12/26 |
695 |
695 |
689 |
692 |
+0.00% |
82,300 |
2023/12/25 |
699 |
700 |
689 |
692 |
-0.57% |
97,600 |
2023/12/22 |
691 |
698 |
691 |
696 |
+0.58% |
64,900 |
2023/12/21 |
695 |
696 |
691 |
692 |
-1.14% |
117,900 |
2023/12/20 |
695 |
704 |
695 |
700 |
+0.72% |
85,100 |
2023/12/19 |
698 |
698 |
688 |
695 |
-0.43% |
84,200 |
2023/12/18 |
696 |
700 |
687 |
698 |
-0.57% |
84,800 |
2023/12/15 |
697 |
704 |
694 |
702 |
+0.57% |
120,800 |
2023/12/14 |
709 |
714 |
698 |
698 |
-1.13% |
158,000 |
2023/12/13 |
715 |
715 |
702 |
706 |
-0.98% |
81,900 |
2023/12/12 |
717 |
719 |
711 |
713 |
-0.56% |
56,800 |
2023/12/11 |
714 |
719 |
713 |
717 |
+0.42% |
77,300 |
2023/12/8 |
723 |
723 |
710 |
714 |
-1.11% |
186,400 |
2023/12/7 |
718 |
723 |
716 |
722 |
-0.55% |
82,900 |
2023/12/6 |
708 |
726 |
708 |
726 |
+2.83% |
121,200 |
2023/12/5 |
716 |
721 |
706 |
706 |
-1.94% |
125,000 |
2023/12/4 |
718 |
724 |
717 |
720 |
-0.69% |
49,900 |
2023/12/1 |
733 |
736 |
723 |
725 |
-0.96% |
97,700 |
2023/11/30 |
712 |
735 |
712 |
732 |
+2.38% |
126,100 |
2023/11/29 |
723 |
725 |
715 |
715 |
-1.38% |
62,900 |
2023/11/28 |
732 |
732 |
721 |
725 |
-0.14% |
76,800 |
2023/11/27 |
725 |
733 |
722 |
726 |
+0.41% |
101,500 |
2023/11/24 |
720 |
724 |
717 |
723 |
+0.98% |
97,200 |
2023/11/22 |
709 |
720 |
709 |
716 |
+0.42% |
59,200 |
2023/11/21 |
717 |
718 |
709 |
713 |
-0.83% |
62,100 |
2023/11/20 |
710 |
724 |
710 |
719 |
+0.84% |
144,100 |
2023/11/17 |
703 |
713 |
701 |
713 |
+1.28% |
75,300 |
2023/11/16 |
705 |
710 |
699 |
704 |
-0.71% |
73,000 |
2023/11/15 |
714 |
714 |
708 |
709 |
+0.00% |
79,200 |
2023/11/14 |
714 |
714 |
705 |
709 |
-0.14% |
79,500 |
2023/11/13 |
707 |
714 |
706 |
710 |
-0.14% |
57,500 |
2023/11/10 |
705 |
711 |
703 |
711 |
+0.00% |
62,900 |
2023/11/9 |
690 |
712 |
689 |
711 |
+3.04% |
100,800 |
2023/11/8 |
708 |
710 |
685 |
690 |
-2.54% |
132,100 |
2023/11/7 |
713 |
720 |
708 |
708 |
-1.12% |
130,800 |
2023/11/6 |
719 |
722 |
712 |
716 |
+0.85% |
120,600 |
2023/11/2 |
712 |
714 |
707 |
710 |
+0.42% |
131,000 |
2023/11/1 |
708 |
714 |
705 |
707 |
+1.14% |
144,700 |
2023/10/31 |
680 |
704 |
666 |
699 |
+3.10% |
244,800 |
2023/10/30 |
712 |
715 |
678 |
678 |
-4.78% |
430,800 |
2023/10/27 |
697 |
712 |
697 |
712 |
+2.30% |
97,000 |
2023/10/26 |
710 |
710 |
695 |
696 |
-1.56% |
83,800 |
2023/10/25 |
706 |
715 |
701 |
707 |
+1.00% |
104,500 |
2023/10/24 |
698 |
703 |
684 |
700 |
-0.28% |
167,700 |
|