日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
930 |
934 |
905 |
930 |
+0.87% |
130,500 |
2024/4/22 |
901 |
922 |
896 |
922 |
+3.36% |
117,200 |
2024/4/19 |
899 |
903 |
876 |
892 |
-1.22% |
188,200 |
2024/4/18 |
882 |
914 |
878 |
903 |
+2.38% |
107,400 |
2024/4/17 |
881 |
896 |
860 |
882 |
+1.85% |
143,900 |
2024/4/16 |
885 |
885 |
860 |
866 |
-3.35% |
201,000 |
2024/4/15 |
892 |
898 |
889 |
896 |
-0.99% |
61,000 |
2024/4/12 |
918 |
929 |
903 |
905 |
+0.22% |
89,200 |
2024/4/11 |
903 |
922 |
901 |
903 |
-1.10% |
61,200 |
2024/4/10 |
922 |
939 |
913 |
913 |
+0.22% |
121,700 |
2024/4/9 |
902 |
914 |
900 |
911 |
+2.13% |
53,800 |
2024/4/8 |
885 |
898 |
885 |
892 |
+1.13% |
72,900 |
2024/4/5 |
882 |
891 |
880 |
882 |
-2.11% |
84,600 |
2024/4/4 |
919 |
919 |
897 |
901 |
-0.11% |
61,300 |
2024/4/3 |
883 |
914 |
881 |
902 |
+0.56% |
117,600 |
2024/4/2 |
925 |
925 |
890 |
897 |
-3.03% |
187,900 |
2024/4/1 |
958 |
958 |
922 |
925 |
-3.44% |
104,500 |
2024/3/29 |
930 |
960 |
930 |
958 |
+3.57% |
84,700 |
2024/3/28 |
939 |
960 |
924 |
925 |
-3.34% |
156,300 |
2024/3/27 |
955 |
966 |
953 |
957 |
+0.21% |
123,000 |
2024/3/26 |
964 |
968 |
954 |
955 |
-1.04% |
102,300 |
2024/3/25 |
981 |
985 |
965 |
965 |
-2.23% |
109,500 |
2024/3/22 |
1,001 |
1,001 |
987 |
987 |
-1.30% |
81,400 |
2024/3/21 |
1,009 |
1,023 |
993 |
1,000 |
+0.10% |
107,400 |
2024/3/19 |
1,000 |
1,002 |
984 |
999 |
-0.10% |
83,400 |
2024/3/18 |
978 |
1,004 |
978 |
1,000 |
+3.31% |
108,000 |
2024/3/15 |
988 |
994 |
963 |
968 |
-3.01% |
193,600 |
2024/3/14 |
1,008 |
1,008 |
979 |
998 |
-1.29% |
117,000 |
2024/3/13 |
1,039 |
1,040 |
1,003 |
1,011 |
+3.27% |
192,400 |
2024/3/12 |
950 |
979 |
942 |
979 |
+0.82% |
90,300 |
2024/3/11 |
994 |
994 |
956 |
971 |
-4.15% |
172,200 |
2024/3/8 |
984 |
1,022 |
984 |
1,013 |
+2.95% |
170,800 |
2024/3/7 |
1,009 |
1,012 |
982 |
984 |
-1.70% |
128,300 |
2024/3/6 |
1,000 |
1,015 |
990 |
1,001 |
+0.10% |
132,400 |
2024/3/5 |
963 |
1,000 |
961 |
1,000 |
+3.41% |
151,200 |
2024/3/4 |
969 |
978 |
961 |
967 |
+0.62% |
101,000 |
2024/3/1 |
942 |
964 |
930 |
961 |
+2.13% |
164,200 |
2024/2/29 |
952 |
962 |
941 |
941 |
-2.18% |
80,200 |
2024/2/28 |
961 |
974 |
958 |
962 |
+0.21% |
78,200 |
2024/2/27 |
978 |
992 |
951 |
960 |
-0.72% |
139,800 |
2024/2/26 |
985 |
989 |
960 |
967 |
-1.53% |
115,000 |
2024/2/22 |
988 |
1,001 |
977 |
982 |
+0.41% |
143,500 |
2024/2/21 |
970 |
998 |
970 |
978 |
+1.66% |
213,900 |
2024/2/20 |
939 |
969 |
939 |
962 |
+3.78% |
254,800 |
2024/2/19 |
920 |
938 |
920 |
927 |
+1.53% |
111,900 |
2024/2/16 |
869 |
914 |
864 |
913 |
+6.91% |
258,600 |
2024/2/15 |
895 |
902 |
848 |
854 |
-3.61% |
293,300 |
2024/2/14 |
924 |
924 |
871 |
886 |
-4.11% |
442,500 |
2024/2/13 |
882 |
951 |
882 |
924 |
+15.36% |
1,119,400 |
2024/2/9 |
811 |
817 |
795 |
801 |
-1.11% |
138,200 |
2024/2/8 |
795 |
814 |
789 |
810 |
+1.63% |
144,000 |
2024/2/7 |
790 |
803 |
788 |
797 |
+0.13% |
199,600 |
2024/2/6 |
805 |
806 |
791 |
796 |
-1.73% |
144,800 |
2024/2/5 |
814 |
814 |
801 |
810 |
+0.00% |
105,900 |
2024/2/2 |
817 |
822 |
809 |
810 |
-0.74% |
66,400 |
2024/2/1 |
816 |
826 |
813 |
816 |
-0.37% |
75,800 |
2024/1/31 |
808 |
819 |
805 |
819 |
+1.24% |
61,600 |
2024/1/30 |
811 |
817 |
808 |
809 |
-0.49% |
174,400 |
2024/1/29 |
807 |
814 |
807 |
813 |
+0.99% |
49,900 |
2024/1/26 |
814 |
816 |
803 |
805 |
-1.11% |
71,100 |
2024/1/25 |
802 |
817 |
802 |
814 |
+1.50% |
60,800 |
2024/1/24 |
808 |
810 |
801 |
802 |
-1.23% |
79,800 |
2024/1/23 |
829 |
831 |
810 |
812 |
-1.46% |
105,500 |
2024/1/22 |
811 |
825 |
810 |
824 |
+1.85% |
82,400 |
2024/1/19 |
816 |
823 |
809 |
809 |
+0.00% |
85,600 |
2024/1/18 |
810 |
818 |
806 |
809 |
-0.61% |
66,500 |
2024/1/17 |
822 |
830 |
814 |
814 |
-0.85% |
101,600 |
2024/1/16 |
836 |
837 |
821 |
821 |
-1.91% |
75,100 |
2024/1/15 |
831 |
841 |
828 |
837 |
+0.12% |
81,300 |
2024/1/12 |
845 |
857 |
835 |
836 |
-0.48% |
91,100 |
2024/1/11 |
850 |
852 |
833 |
840 |
-0.83% |
154,600 |
2024/1/10 |
854 |
854 |
843 |
847 |
-1.28% |
82,300 |
2024/1/9 |
857 |
873 |
850 |
858 |
+1.06% |
84,200 |
2024/1/5 |
855 |
868 |
842 |
849 |
-0.59% |
102,000 |
2024/1/4 |
828 |
854 |
812 |
854 |
+2.52% |
90,500 |
2023/12/29 |
850 |
850 |
825 |
833 |
-1.88% |
89,800 |
2023/12/28 |
853 |
855 |
838 |
849 |
+0.12% |
92,700 |
2023/12/27 |
856 |
863 |
842 |
848 |
-0.93% |
108,200 |
2023/12/26 |
844 |
856 |
839 |
856 |
+1.06% |
67,700 |
2023/12/25 |
841 |
864 |
837 |
847 |
+2.54% |
157,800 |
2023/12/22 |
823 |
840 |
823 |
826 |
+0.36% |
98,900 |
2023/12/21 |
829 |
835 |
816 |
823 |
-2.37% |
167,300 |
2023/12/20 |
822 |
855 |
820 |
843 |
+3.18% |
332,600 |
2023/12/19 |
792 |
819 |
792 |
817 |
+4.34% |
174,600 |
2023/12/18 |
792 |
792 |
763 |
783 |
-1.01% |
116,000 |
2023/12/15 |
786 |
797 |
784 |
791 |
-0.63% |
74,800 |
2023/12/14 |
795 |
804 |
792 |
796 |
-2.45% |
212,900 |
2023/12/13 |
802 |
821 |
802 |
816 |
+2.00% |
172,900 |
2023/12/12 |
787 |
806 |
787 |
800 |
+2.70% |
96,300 |
2023/12/11 |
769 |
779 |
762 |
779 |
+1.30% |
84,300 |
2023/12/8 |
772 |
780 |
762 |
769 |
-1.41% |
88,800 |
2023/12/7 |
789 |
791 |
777 |
780 |
-1.02% |
90,300 |
2023/12/6 |
760 |
792 |
760 |
788 |
+4.37% |
208,300 |
2023/12/5 |
753 |
770 |
745 |
755 |
-0.79% |
217,900 |
2023/12/4 |
791 |
791 |
757 |
761 |
-4.28% |
266,400 |
2023/12/1 |
796 |
807 |
792 |
795 |
+0.00% |
82,500 |
2023/11/30 |
791 |
798 |
778 |
795 |
-0.38% |
128,600 |
2023/11/29 |
820 |
820 |
791 |
798 |
-2.09% |
120,000 |
2023/11/28 |
807.5 |
823 |
806 |
815 |
+2.97% |
81,300 |
2023/11/27 |
815 |
817.5 |
787.5 |
791.5 |
-2.58% |
71,300 |
2023/11/24 |
810 |
826 |
809.5 |
812.5 |
+1.50% |
80,200 |
2023/11/22 |
791.5 |
804.5 |
786.5 |
800.5 |
+1.14% |
81,200 |
2023/11/21 |
761.5 |
796 |
760.5 |
791.5 |
+4.77% |
129,200 |
2023/11/20 |
756.5 |
763 |
751.5 |
755.5 |
-0.20% |
52,600 |
2023/11/17 |
745 |
757 |
745 |
757 |
+1.68% |
36,500 |
2023/11/16 |
748 |
750 |
741.5 |
744.5 |
-1.52% |
52,300 |
2023/11/15 |
751 |
766 |
741 |
756 |
+0.73% |
87,300 |
2023/11/14 |
730.5 |
757 |
730.5 |
750.5 |
+2.32% |
147,800 |
2023/11/13 |
768.5 |
775 |
728.5 |
733.5 |
-3.55% |
171,300 |
2023/11/10 |
715.5 |
761 |
714 |
760.5 |
+11.76% |
462,200 |
2023/11/9 |
667.5 |
681 |
660 |
680.5 |
+1.42% |
73,300 |
2023/11/8 |
676 |
684.5 |
667 |
671 |
-1.11% |
84,700 |
2023/11/7 |
675 |
694.5 |
673 |
678.5 |
+0.67% |
68,300 |
2023/11/6 |
676.5 |
680 |
666 |
674 |
+0.22% |
83,400 |
2023/11/2 |
658 |
672.5 |
656 |
672.5 |
+2.83% |
70,300 |
2023/11/1 |
655 |
665 |
652 |
654 |
+1.08% |
40,200 |
2023/10/31 |
643 |
647 |
618.5 |
647 |
-0.31% |
88,100 |
2023/10/30 |
659 |
659 |
648 |
649 |
-1.44% |
194,600 |
2023/10/27 |
657 |
660.5 |
650 |
658.5 |
+2.57% |
101,900 |
2023/10/26 |
651 |
656.5 |
639.5 |
642 |
-2.58% |
52,200 |
2023/10/25 |
662.5 |
665.5 |
653 |
659 |
+0.84% |
66,100 |
2023/10/24 |
638 |
654 |
632 |
653.5 |
+3.32% |
72,500 |
2023/10/23 |
645.5 |
650 |
628.5 |
632.5 |
-2.24% |
60,500 |
|