日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
874 |
874 |
833 |
848 |
-2.75% |
125,300 |
2024/4/18 |
850 |
878 |
850 |
872 |
+1.40% |
51,500 |
2024/4/17 |
862 |
877 |
850 |
860 |
-0.58% |
100,400 |
2024/4/16 |
876 |
884 |
862 |
865 |
-2.37% |
102,800 |
2024/4/15 |
888 |
895 |
881 |
886 |
-1.88% |
91,900 |
2024/4/12 |
926 |
939 |
902 |
903 |
-1.74% |
116,300 |
2024/4/11 |
901 |
920 |
893 |
919 |
+0.99% |
125,900 |
2024/4/10 |
900 |
931 |
887 |
910 |
+0.78% |
123,100 |
2024/4/9 |
897 |
913 |
897 |
903 |
+1.12% |
102,100 |
2024/4/8 |
903 |
909 |
887 |
893 |
-1.00% |
99,600 |
2024/4/5 |
887 |
909 |
885 |
902 |
-0.77% |
130,900 |
2024/4/4 |
938 |
945 |
902 |
909 |
-2.68% |
173,800 |
2024/4/3 |
930 |
951 |
922 |
934 |
-0.85% |
113,000 |
2024/4/2 |
944 |
961 |
935 |
942 |
-1.36% |
133,200 |
2024/4/1 |
1,007 |
1,007 |
951 |
955 |
-4.69% |
179,700 |
2024/3/29 |
977 |
1,004 |
977 |
1,002 |
+2.66% |
94,600 |
2024/3/28 |
979 |
987 |
972 |
976 |
-0.81% |
81,300 |
2024/3/27 |
986 |
1,003 |
976 |
984 |
+1.23% |
152,400 |
2024/3/26 |
976 |
989 |
963 |
972 |
-1.02% |
140,100 |
2024/3/25 |
1,002 |
1,019 |
981 |
982 |
-2.29% |
131,800 |
2024/3/22 |
1,013 |
1,013 |
982 |
1,005 |
-0.99% |
210,400 |
2024/3/21 |
1,030 |
1,030 |
1,005 |
1,015 |
-0.39% |
195,700 |
2024/3/19 |
1,022 |
1,024 |
990 |
1,019 |
-0.49% |
255,100 |
2024/3/18 |
1,029 |
1,048 |
1,006 |
1,024 |
-1.25% |
249,900 |
2024/3/15 |
1,008 |
1,042 |
1,002 |
1,037 |
+2.17% |
285,300 |
2024/3/14 |
1,029 |
1,037 |
1,006 |
1,015 |
-3.70% |
263,800 |
2024/3/13 |
1,101 |
1,101 |
1,041 |
1,054 |
-1.13% |
483,200 |
2024/3/12 |
1,025 |
1,068 |
1,003 |
1,066 |
+2.90% |
279,500 |
2024/3/11 |
1,030 |
1,044 |
976 |
1,036 |
-4.60% |
546,700 |
2024/3/8 |
1,149 |
1,150 |
1,073 |
1,086 |
-4.40% |
595,500 |
2024/3/7 |
1,162 |
1,216 |
1,118 |
1,136 |
+0.89% |
1,059,700 |
2024/3/6 |
1,149 |
1,185 |
1,105 |
1,126 |
-0.09% |
1,726,200 |
2024/3/5 |
1,093 |
1,150 |
1,040 |
1,127 |
+9.10% |
2,376,800 |
2024/3/4 |
1,032 |
1,067 |
999 |
1,033 |
+11.43% |
1,289,400 |
2024/3/1 |
926 |
930 |
911 |
927 |
+0.65% |
89,000 |
2024/2/29 |
916 |
929 |
906 |
921 |
-0.54% |
114,200 |
2024/2/28 |
941 |
965 |
920 |
926 |
-1.59% |
147,200 |
2024/2/27 |
958 |
967 |
931 |
941 |
-1.57% |
180,900 |
2024/2/26 |
901 |
959 |
898 |
956 |
+6.46% |
294,800 |
2024/2/22 |
931 |
931 |
892 |
898 |
-1.21% |
139,900 |
2024/2/21 |
930 |
940 |
903 |
909 |
-0.44% |
233,000 |
2024/2/20 |
900 |
929 |
890 |
913 |
+6.66% |
471,500 |
2024/2/19 |
815 |
856 |
815 |
856 |
+3.13% |
147,300 |
2024/2/16 |
828 |
837 |
811 |
830 |
+0.61% |
166,300 |
2024/2/15 |
833 |
842 |
819 |
825 |
-1.67% |
162,900 |
2024/2/14 |
849 |
865 |
832 |
839 |
-2.44% |
174,700 |
2024/2/13 |
885 |
892 |
836 |
860 |
-1.83% |
302,000 |
2024/2/9 |
849 |
898 |
839 |
876 |
+11.03% |
920,600 |
2024/2/8 |
796 |
797 |
775 |
789 |
-0.75% |
149,300 |
2024/2/7 |
778 |
798 |
776 |
795 |
+1.92% |
78,300 |
2024/2/6 |
782 |
787 |
778 |
780 |
-1.02% |
38,700 |
2024/2/5 |
783 |
789 |
775 |
788 |
+1.94% |
60,900 |
2024/2/2 |
769 |
778 |
765 |
773 |
+1.31% |
66,100 |
2024/2/1 |
772 |
782 |
763 |
763 |
-3.05% |
77,300 |
2024/1/31 |
777 |
790 |
766 |
787 |
+0.25% |
89,700 |
2024/1/30 |
789 |
801 |
782 |
785 |
+0.00% |
174,400 |
2024/1/29 |
778 |
790 |
772 |
785 |
+0.26% |
95,900 |
2024/1/26 |
807 |
811 |
780 |
783 |
-2.97% |
111,600 |
2024/1/25 |
777 |
815 |
776 |
807 |
+5.08% |
344,800 |
2024/1/24 |
764 |
779 |
757 |
768 |
-0.65% |
130,400 |
2024/1/23 |
750 |
790 |
745 |
773 |
+4.04% |
376,900 |
2024/1/22 |
732 |
745 |
725 |
743 |
+2.77% |
110,200 |
2024/1/19 |
714 |
729 |
709 |
723 |
+2.26% |
84,600 |
2024/1/18 |
706 |
716 |
703 |
707 |
-0.56% |
74,000 |
2024/1/17 |
713 |
729 |
709 |
711 |
-0.28% |
114,800 |
2024/1/16 |
729 |
735 |
713 |
713 |
-2.33% |
119,100 |
2024/1/15 |
740 |
741 |
730 |
730 |
-1.88% |
109,100 |
2024/1/12 |
759 |
759 |
733 |
744 |
-1.98% |
140,600 |
2024/1/11 |
770 |
770 |
753 |
759 |
-1.17% |
104,900 |
2024/1/10 |
771 |
779 |
758 |
768 |
-0.26% |
98,100 |
2024/1/9 |
764 |
779 |
750 |
770 |
+0.79% |
118,600 |
2024/1/5 |
792 |
792 |
761 |
764 |
-2.80% |
104,200 |
2024/1/4 |
765 |
789 |
760 |
786 |
+0.77% |
90,200 |
2023/12/29 |
775 |
787 |
769 |
780 |
-0.64% |
136,100 |
2023/12/28 |
779 |
812 |
774 |
785 |
+3.70% |
499,300 |
2023/12/27 |
750 |
757 |
745 |
757 |
+1.88% |
97,500 |
2023/12/26 |
735 |
763 |
735 |
743 |
+1.64% |
125,100 |
2023/12/25 |
741 |
743 |
728 |
731 |
-1.08% |
56,100 |
2023/12/22 |
754 |
766 |
734 |
739 |
+0.96% |
113,000 |
2023/12/21 |
734 |
740 |
726 |
732 |
-2.53% |
108,500 |
2023/12/20 |
745 |
766 |
741 |
751 |
+0.81% |
159,200 |
2023/12/19 |
720 |
745 |
717 |
745 |
+3.04% |
99,700 |
2023/12/18 |
729 |
733 |
713 |
723 |
-0.82% |
76,300 |
2023/12/15 |
718 |
734 |
718 |
729 |
+1.67% |
70,100 |
2023/12/14 |
748 |
751 |
714 |
717 |
-4.02% |
132,200 |
2023/12/13 |
722 |
760 |
722 |
747 |
+5.51% |
267,200 |
2023/12/12 |
728 |
731 |
705 |
708 |
-2.75% |
92,300 |
2023/12/11 |
732 |
739 |
719 |
728 |
+0.55% |
111,400 |
2023/12/8 |
729 |
740 |
722 |
724 |
-2.69% |
136,000 |
2023/12/7 |
746 |
750 |
730 |
744 |
-2.23% |
145,400 |
2023/12/6 |
747 |
765 |
739 |
761 |
+3.12% |
153,500 |
2023/12/5 |
766 |
768 |
731 |
738 |
-4.65% |
294,800 |
2023/12/4 |
763 |
777 |
740 |
774 |
+2.52% |
209,400 |
2023/12/1 |
742 |
765 |
737 |
755 |
+3.57% |
411,300 |
2023/11/30 |
730 |
738 |
714 |
729 |
+0.83% |
124,500 |
2023/11/29 |
700 |
723 |
698 |
723 |
+3.58% |
105,800 |
2023/11/28 |
691 |
700 |
689 |
698 |
+1.45% |
84,500 |
2023/11/27 |
716 |
718 |
688 |
688 |
-3.51% |
141,300 |
2023/11/24 |
722 |
728 |
703 |
713 |
-0.97% |
142,900 |
2023/11/22 |
731 |
731 |
713 |
720 |
-1.23% |
138,300 |
2023/11/21 |
724 |
741 |
721 |
729 |
+1.25% |
203,200 |
2023/11/20 |
704 |
724 |
695 |
720 |
+2.71% |
158,400 |
2023/11/17 |
696 |
709 |
687 |
701 |
+0.43% |
152,600 |
2023/11/16 |
679 |
698 |
678 |
698 |
+3.10% |
97,000 |
2023/11/15 |
680 |
702 |
672 |
677 |
+0.74% |
176,400 |
2023/11/14 |
664 |
676 |
652 |
672 |
+1.51% |
103,700 |
2023/11/13 |
685 |
685 |
652 |
662 |
-4.75% |
248,000 |
2023/11/10 |
621 |
695 |
613 |
695 |
+6.76% |
573,200 |
2023/11/9 |
656 |
657 |
642 |
651 |
+3.01% |
316,000 |
2023/11/8 |
649 |
650 |
626 |
632 |
-0.78% |
76,500 |
2023/11/7 |
637 |
641 |
630 |
637 |
+0.00% |
68,500 |
2023/11/6 |
630 |
642 |
627 |
637 |
+3.07% |
88,700 |
2023/11/2 |
601 |
622 |
601 |
618 |
+2.66% |
101,500 |
2023/11/1 |
605 |
607 |
592 |
602 |
+0.84% |
47,400 |
2023/10/31 |
583 |
599 |
580 |
597 |
+1.88% |
81,500 |
2023/10/30 |
597 |
605 |
585 |
586 |
-2.98% |
168,600 |
2023/10/27 |
601 |
610 |
597 |
604 |
+0.67% |
58,400 |
2023/10/26 |
602 |
612 |
597 |
600 |
-2.44% |
68,700 |
2023/10/25 |
627 |
631 |
614 |
615 |
-0.32% |
60,100 |
2023/10/24 |
610 |
621 |
587 |
617 |
+1.15% |
128,600 |
2023/10/23 |
616 |
634 |
610 |
610 |
-2.56% |
80,300 |
2023/10/20 |
615 |
629 |
610 |
626 |
+1.29% |
71,400 |
2023/10/19 |
613 |
625 |
613 |
618 |
-1.59% |
64,500 |
|