日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
869 |
872 |
864 |
867 |
+0.12% |
1,400 |
2024/4/18 |
864 |
866 |
864 |
866 |
+0.23% |
500 |
2024/4/17 |
867 |
867 |
864 |
864 |
-0.35% |
300 |
2024/4/16 |
866 |
870 |
865 |
867 |
+0.00% |
1,400 |
2024/4/15 |
865 |
867 |
865 |
867 |
+0.23% |
1,800 |
2024/4/12 |
865 |
865 |
865 |
865 |
+0.00% |
400 |
2024/4/11 |
865 |
865 |
864 |
865 |
+0.00% |
1,300 |
2024/4/10 |
868 |
868 |
865 |
865 |
+0.00% |
400 |
2024/4/9 |
866 |
866 |
865 |
865 |
-0.57% |
600 |
2024/4/8 |
869 |
870 |
866 |
870 |
+0.23% |
1,000 |
2024/4/5 |
867 |
868 |
863 |
868 |
+0.12% |
1,100 |
2024/4/4 |
869 |
869 |
865 |
867 |
-0.12% |
1,300 |
2024/4/3 |
868 |
868 |
868 |
868 |
-0.23% |
700 |
2024/4/2 |
871 |
871 |
869 |
870 |
+0.12% |
900 |
2024/4/1 |
870 |
870 |
867 |
869 |
+0.12% |
1,000 |
2024/3/29 |
863 |
868 |
863 |
868 |
+0.46% |
2,300 |
2024/3/28 |
861 |
865 |
861 |
864 |
+0.35% |
1,200 |
2024/3/27 |
864 |
865 |
861 |
861 |
-0.46% |
2,500 |
2024/3/26 |
864 |
865 |
862 |
865 |
+0.12% |
1,600 |
2024/3/25 |
864 |
865 |
863 |
864 |
+0.35% |
1,400 |
2024/3/22 |
863 |
864 |
861 |
861 |
-0.23% |
1,100 |
2024/3/21 |
865 |
865 |
861 |
863 |
-0.23% |
1,400 |
2024/3/19 |
861 |
865 |
861 |
865 |
+0.46% |
1,300 |
2024/3/18 |
861 |
863 |
861 |
861 |
-0.12% |
900 |
2024/3/15 |
863 |
863 |
862 |
862 |
-0.12% |
600 |
2024/3/14 |
862 |
864 |
862 |
863 |
-0.23% |
600 |
2024/3/13 |
868 |
868 |
863 |
865 |
-0.46% |
800 |
2024/3/12 |
868 |
869 |
861 |
869 |
+0.23% |
1,600 |
2024/3/11 |
865 |
868 |
864 |
867 |
+0.00% |
1,100 |
2024/3/8 |
863 |
867 |
863 |
867 |
+0.46% |
1,500 |
2024/3/7 |
860 |
863 |
860 |
863 |
+0.35% |
1,000 |
2024/3/6 |
861 |
861 |
860 |
860 |
-0.12% |
1,500 |
2024/3/5 |
862 |
864 |
861 |
861 |
-0.12% |
1,200 |
2024/3/4 |
867 |
872 |
862 |
862 |
-0.58% |
4,700 |
2024/3/1 |
871 |
872 |
865 |
867 |
-0.57% |
4,200 |
2024/2/29 |
879 |
879 |
871 |
872 |
+0.11% |
1,900 |
2024/2/28 |
856 |
885 |
853 |
871 |
-3.01% |
9,600 |
2024/2/27 |
897 |
899 |
893 |
898 |
+0.11% |
8,000 |
2024/2/26 |
895 |
899 |
894 |
897 |
+0.11% |
3,700 |
2024/2/22 |
898 |
900 |
894 |
896 |
-0.22% |
3,000 |
2024/2/21 |
896 |
898 |
893 |
898 |
+0.22% |
2,900 |
2024/2/20 |
899 |
899 |
895 |
896 |
+0.11% |
3,200 |
2024/2/19 |
893 |
896 |
893 |
895 |
+0.22% |
1,200 |
2024/2/16 |
894 |
897 |
893 |
893 |
-0.22% |
1,300 |
2024/2/15 |
898 |
898 |
895 |
895 |
+0.00% |
600 |
2024/2/14 |
895 |
899 |
895 |
895 |
-0.22% |
2,900 |
2024/2/13 |
901 |
901 |
897 |
897 |
+0.00% |
2,100 |
2024/2/9 |
895 |
900 |
895 |
897 |
-0.22% |
2,700 |
2024/2/8 |
902 |
902 |
899 |
899 |
-0.11% |
900 |
2024/2/7 |
903 |
903 |
900 |
900 |
+0.00% |
1,800 |
2024/2/6 |
900 |
901 |
900 |
900 |
+0.00% |
1,400 |
2024/2/5 |
901 |
901 |
900 |
900 |
+0.00% |
900 |
2024/2/2 |
901 |
903 |
900 |
900 |
-0.11% |
2,000 |
2024/2/1 |
901 |
903 |
901 |
901 |
-0.33% |
2,000 |
2024/1/31 |
900 |
904 |
899 |
904 |
+0.22% |
3,800 |
2024/1/30 |
901 |
903 |
900 |
902 |
+0.11% |
2,400 |
2024/1/29 |
903 |
903 |
901 |
901 |
+0.11% |
1,600 |
2024/1/26 |
904 |
904 |
900 |
900 |
-0.44% |
1,600 |
2024/1/25 |
905 |
905 |
901 |
904 |
+0.44% |
1,400 |
2024/1/24 |
905 |
905 |
900 |
900 |
-0.99% |
2,300 |
2024/1/23 |
901 |
909 |
898 |
909 |
+0.89% |
3,800 |
2024/1/22 |
900 |
904 |
900 |
901 |
+0.00% |
1,500 |
2024/1/19 |
901 |
901 |
901 |
901 |
-0.11% |
800 |
2024/1/18 |
901 |
902 |
900 |
902 |
+0.11% |
700 |
2024/1/17 |
902 |
903 |
900 |
901 |
-0.11% |
1,500 |
2024/1/16 |
902 |
903 |
900 |
902 |
-0.11% |
1,000 |
2024/1/15 |
903 |
903 |
902 |
903 |
+0.11% |
1,800 |
2024/1/12 |
904 |
904 |
902 |
902 |
+0.00% |
900 |
2024/1/11 |
905 |
905 |
900 |
902 |
-0.22% |
2,200 |
2024/1/10 |
900 |
904 |
897 |
904 |
+0.56% |
1,800 |
2024/1/9 |
900 |
900 |
898 |
899 |
-0.11% |
1,500 |
2024/1/5 |
897 |
900 |
896 |
900 |
+0.33% |
2,300 |
2024/1/4 |
898 |
899 |
893 |
897 |
+0.34% |
1,900 |
2023/12/29 |
894 |
895 |
893 |
894 |
+0.11% |
1,000 |
2023/12/28 |
888 |
893 |
887 |
893 |
+0.79% |
1,300 |
2023/12/27 |
890 |
891 |
886 |
886 |
-0.45% |
2,600 |
2023/12/26 |
890 |
893 |
890 |
890 |
+0.11% |
800 |
2023/12/25 |
891 |
891 |
888 |
889 |
-0.22% |
1,300 |
2023/12/22 |
890 |
891 |
888 |
891 |
+0.11% |
1,200 |
2023/12/21 |
888 |
890 |
888 |
890 |
+0.34% |
1,400 |
2023/12/20 |
890 |
890 |
887 |
887 |
+0.23% |
1,600 |
2023/12/19 |
888 |
890 |
885 |
885 |
-0.56% |
1,900 |
2023/12/18 |
890 |
890 |
888 |
890 |
+0.00% |
1,100 |
2023/12/15 |
890 |
890 |
890 |
890 |
-0.11% |
800 |
2023/12/14 |
893 |
893 |
891 |
891 |
-0.22% |
500 |
2023/12/13 |
894 |
895 |
893 |
893 |
-0.22% |
800 |
2023/12/12 |
895 |
895 |
895 |
895 |
+0.00% |
800 |
2023/12/11 |
899 |
899 |
895 |
895 |
-0.44% |
1,400 |
2023/12/8 |
898 |
899 |
898 |
899 |
+0.22% |
400 |
2023/12/7 |
897 |
897 |
897 |
897 |
+0.00% |
800 |
2023/12/6 |
896 |
897 |
896 |
897 |
-0.11% |
200 |
2023/12/5 |
900 |
900 |
898 |
898 |
-0.22% |
800 |
2023/12/4 |
896 |
903 |
896 |
900 |
+0.45% |
1,800 |
2023/12/1 |
903 |
903 |
895 |
896 |
-0.55% |
900 |
2023/11/30 |
900 |
901 |
898 |
901 |
+0.00% |
1,600 |
2023/11/29 |
901 |
901 |
901 |
901 |
-0.22% |
300 |
2023/11/28 |
903 |
903 |
900 |
903 |
-0.22% |
2,300 |
2023/11/27 |
906 |
906 |
905 |
905 |
+0.00% |
700 |
2023/11/24 |
901 |
905 |
901 |
905 |
+0.44% |
900 |
2023/11/22 |
902 |
904 |
900 |
901 |
-0.11% |
1,000 |
2023/11/21 |
904 |
904 |
902 |
902 |
+0.22% |
1,600 |
2023/11/20 |
896 |
900 |
896 |
900 |
+0.22% |
900 |
2023/11/17 |
895 |
898 |
895 |
898 |
+0.56% |
1,000 |
2023/11/16 |
892 |
898 |
892 |
893 |
+0.22% |
900 |
2023/11/15 |
893 |
900 |
890 |
891 |
+0.11% |
1,200 |
2023/11/14 |
892 |
895 |
890 |
890 |
-0.11% |
500 |
2023/11/13 |
889 |
891 |
888 |
891 |
+0.00% |
1,500 |
2023/11/10 |
891 |
891 |
891 |
891 |
-0.11% |
300 |
2023/11/9 |
899 |
899 |
890 |
892 |
-0.67% |
2,300 |
2023/11/8 |
897 |
898 |
895 |
898 |
+0.34% |
700 |
2023/11/7 |
895 |
895 |
895 |
895 |
+0.00% |
400 |
2023/11/6 |
894 |
898 |
894 |
895 |
-0.33% |
700 |
2023/11/2 |
898 |
898 |
898 |
898 |
+0.22% |
400 |
2023/11/1 |
897 |
897 |
893 |
896 |
-0.11% |
600 |
2023/10/31 |
897 |
897 |
897 |
897 |
+0.22% |
300 |
2023/10/30 |
888 |
895 |
888 |
895 |
+0.45% |
1,700 |
2023/10/27 |
892 |
893 |
891 |
891 |
-0.34% |
700 |
2023/10/25 |
893 |
894 |
893 |
894 |
+0.11% |
300 |
2023/10/24 |
898 |
898 |
893 |
893 |
-0.56% |
1,100 |
2023/10/23 |
898 |
899 |
897 |
898 |
+0.11% |
800 |
2023/10/20 |
896 |
897 |
896 |
897 |
+0.22% |
1,100 |
2023/10/19 |
892 |
895 |
892 |
895 |
+0.34% |
300 |
2023/10/18 |
889 |
892 |
889 |
892 |
+0.34% |
400 |
|