日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
913 |
916 |
904 |
904 |
-0.99% |
337,700 |
2024/4/24 |
924 |
925 |
906 |
913 |
-1.30% |
639,600 |
2024/4/23 |
926 |
930 |
921 |
925 |
+0.76% |
340,800 |
2024/4/22 |
913 |
923 |
911 |
918 |
+1.77% |
614,600 |
2024/4/19 |
919 |
923 |
898 |
902 |
-2.06% |
510,300 |
2024/4/18 |
908 |
926 |
908 |
921 |
+1.54% |
365,100 |
2024/4/17 |
920 |
922 |
904 |
907 |
-1.31% |
487,700 |
2024/4/16 |
943 |
947 |
918 |
919 |
-2.85% |
491,500 |
2024/4/15 |
921 |
946 |
920 |
946 |
+2.16% |
445,600 |
2024/4/12 |
934 |
934 |
924 |
926 |
-0.64% |
258,200 |
2024/4/11 |
925 |
936 |
922 |
932 |
-0.11% |
216,200 |
2024/4/10 |
925 |
935 |
923 |
933 |
+1.08% |
331,600 |
2024/4/9 |
920 |
927 |
916 |
923 |
+0.54% |
260,400 |
2024/4/8 |
917 |
922 |
908 |
918 |
+0.99% |
372,800 |
2024/4/5 |
901 |
913 |
896 |
909 |
-0.55% |
692,400 |
2024/4/4 |
927 |
927 |
912 |
914 |
-0.22% |
313,100 |
2024/4/3 |
917 |
931 |
912 |
916 |
-0.97% |
435,900 |
2024/4/2 |
930 |
938 |
923 |
925 |
-0.86% |
318,900 |
2024/4/1 |
950 |
954 |
930 |
933 |
-1.79% |
479,800 |
2024/3/29 |
940 |
952 |
938 |
950 |
+1.60% |
456,500 |
2024/3/28 |
961 |
966 |
935 |
935 |
-4.49% |
838,300 |
2024/3/27 |
978 |
982 |
968 |
979 |
+0.20% |
609,800 |
2024/3/26 |
981 |
986 |
976 |
977 |
+0.00% |
445,400 |
2024/3/25 |
985 |
987 |
976 |
977 |
-0.91% |
476,500 |
2024/3/22 |
992 |
992 |
976 |
986 |
-0.10% |
655,500 |
2024/3/21 |
985 |
993 |
973 |
987 |
+1.54% |
897,000 |
2024/3/19 |
947 |
972 |
945 |
972 |
+2.64% |
655,700 |
2024/3/18 |
949 |
963 |
944 |
947 |
+0.74% |
530,200 |
2024/3/15 |
945 |
946 |
936 |
940 |
-0.42% |
445,800 |
2024/3/14 |
942 |
948 |
933 |
944 |
+0.75% |
673,600 |
2024/3/13 |
940 |
950 |
936 |
937 |
+0.64% |
406,200 |
2024/3/12 |
917 |
934 |
907 |
931 |
+0.76% |
522,700 |
2024/3/11 |
948 |
948 |
918 |
924 |
-3.75% |
1,062,900 |
2024/3/8 |
929 |
962 |
929 |
960 |
+2.89% |
1,004,700 |
2024/3/7 |
947 |
950 |
930 |
933 |
-1.06% |
604,700 |
2024/3/6 |
940 |
956 |
936 |
943 |
+0.53% |
612,700 |
2024/3/5 |
932 |
946 |
927 |
938 |
+0.64% |
462,900 |
2024/3/4 |
944 |
951 |
932 |
932 |
-0.85% |
459,900 |
2024/3/1 |
940 |
943 |
933 |
940 |
+0.53% |
445,200 |
2024/2/29 |
949 |
949 |
929 |
935 |
-1.79% |
655,400 |
2024/2/28 |
938 |
960 |
935 |
952 |
+1.82% |
789,100 |
2024/2/27 |
922 |
946 |
922 |
935 |
+1.63% |
779,000 |
2024/2/26 |
924 |
932 |
919 |
920 |
+0.11% |
442,000 |
2024/2/22 |
922 |
927 |
916 |
919 |
-0.11% |
394,200 |
2024/2/21 |
925 |
932 |
917 |
920 |
-0.65% |
256,700 |
2024/2/20 |
938 |
938 |
924 |
926 |
-0.75% |
318,300 |
2024/2/19 |
923 |
938 |
918 |
933 |
+1.08% |
315,100 |
2024/2/16 |
911 |
931 |
909 |
923 |
+2.21% |
662,600 |
2024/2/15 |
901 |
906 |
887 |
903 |
+0.33% |
554,400 |
2024/2/14 |
920 |
922 |
898 |
900 |
-3.02% |
745,800 |
2024/2/13 |
922 |
929 |
911 |
928 |
+1.98% |
724,000 |
2024/2/9 |
926 |
930 |
909 |
910 |
-3.09% |
1,011,100 |
2024/2/8 |
950 |
958 |
934 |
939 |
-0.42% |
1,550,600 |
2024/2/7 |
902 |
943 |
887 |
943 |
+6.92% |
2,734,600 |
2024/2/6 |
892 |
897 |
875 |
882 |
+0.57% |
1,152,100 |
2024/2/5 |
876 |
881 |
868 |
877 |
+1.50% |
439,600 |
2024/2/2 |
871 |
877 |
860 |
864 |
-1.14% |
859,900 |
2024/2/1 |
876 |
880 |
870 |
874 |
-0.91% |
419,700 |
2024/1/31 |
877 |
882 |
872 |
882 |
+0.34% |
428,000 |
2024/1/30 |
886 |
887 |
877 |
879 |
-0.68% |
431,400 |
2024/1/29 |
884 |
891 |
882 |
885 |
+0.80% |
479,000 |
2024/1/26 |
888 |
895 |
878 |
878 |
-0.68% |
541,200 |
2024/1/25 |
861 |
884 |
861 |
884 |
+2.67% |
561,300 |
2024/1/24 |
863 |
866 |
855 |
861 |
-0.35% |
347,500 |
2024/1/23 |
868 |
872 |
860 |
864 |
-0.12% |
424,500 |
2024/1/22 |
860 |
865 |
858 |
865 |
+0.82% |
220,700 |
2024/1/19 |
864 |
864 |
856 |
858 |
+0.35% |
229,300 |
2024/1/18 |
853 |
861 |
850 |
855 |
+0.71% |
315,100 |
2024/1/17 |
865 |
872 |
849 |
849 |
-1.39% |
816,100 |
2024/1/16 |
875 |
876 |
860 |
861 |
-0.69% |
448,600 |
2024/1/15 |
850 |
869 |
850 |
867 |
+2.36% |
545,700 |
2024/1/12 |
855 |
857 |
844 |
847 |
-0.59% |
525,300 |
2024/1/11 |
856 |
859 |
852 |
852 |
+0.24% |
501,100 |
2024/1/10 |
852 |
854 |
845 |
850 |
-0.23% |
399,200 |
2024/1/9 |
856 |
857 |
843 |
852 |
+0.83% |
718,100 |
2024/1/5 |
840 |
848 |
835 |
845 |
+1.20% |
607,000 |
2024/1/4 |
818 |
837 |
812 |
835 |
+2.33% |
634,500 |
2023/12/29 |
818 |
820 |
812 |
816 |
-0.37% |
337,100 |
2023/12/28 |
801 |
819 |
799 |
819 |
+2.50% |
504,700 |
2023/12/27 |
785 |
799 |
785 |
799 |
+1.14% |
681,800 |
2023/12/26 |
793 |
794 |
787 |
790 |
+0.13% |
368,500 |
2023/12/25 |
801 |
803 |
787 |
789 |
-1.38% |
386,700 |
2023/12/22 |
791 |
801 |
790 |
800 |
+1.65% |
398,300 |
2023/12/21 |
792 |
793 |
786 |
787 |
-1.01% |
437,000 |
2023/12/20 |
808 |
809 |
795 |
795 |
-0.50% |
411,200 |
2023/12/19 |
800 |
808 |
795 |
799 |
+0.00% |
328,600 |
2023/12/18 |
802 |
807 |
792 |
799 |
-1.48% |
387,800 |
2023/12/15 |
797 |
812 |
797 |
811 |
+2.01% |
442,600 |
2023/12/14 |
810 |
813 |
793 |
795 |
-1.49% |
394,400 |
2023/12/13 |
805 |
811 |
798 |
807 |
-0.12% |
410,500 |
2023/12/12 |
820 |
820 |
805 |
808 |
-1.10% |
265,800 |
2023/12/11 |
817 |
822 |
810 |
817 |
+1.11% |
271,400 |
2023/12/8 |
812 |
815 |
802 |
808 |
-1.46% |
483,600 |
2023/12/7 |
830 |
830 |
816 |
820 |
-2.03% |
441,200 |
2023/12/6 |
823 |
838 |
823 |
837 |
+1.58% |
390,500 |
2023/12/5 |
837 |
838 |
823 |
824 |
-1.90% |
427,800 |
2023/12/4 |
849 |
849 |
839 |
840 |
-0.47% |
277,000 |
2023/12/1 |
847 |
850 |
841 |
844 |
+0.12% |
318,400 |
2023/11/30 |
839 |
846 |
836 |
843 |
+0.48% |
288,400 |
2023/11/29 |
842 |
842 |
836 |
839 |
-0.47% |
231,600 |
2023/11/28 |
844 |
849 |
835 |
843 |
+0.48% |
279,200 |
2023/11/27 |
837 |
847 |
835 |
839 |
+0.60% |
379,500 |
2023/11/24 |
826 |
834 |
824 |
834 |
+1.58% |
303,000 |
2023/11/22 |
820 |
831 |
816 |
821 |
+0.24% |
438,200 |
2023/11/21 |
815 |
823 |
814 |
819 |
+0.12% |
353,000 |
2023/11/20 |
825 |
831 |
816 |
818 |
-0.37% |
466,400 |
2023/11/17 |
810 |
822 |
807 |
821 |
+1.11% |
292,100 |
2023/11/16 |
801 |
814 |
801 |
812 |
+0.87% |
442,000 |
2023/11/15 |
812 |
813 |
801 |
805 |
+0.12% |
406,700 |
2023/11/14 |
805 |
810 |
800 |
804 |
-0.62% |
358,100 |
2023/11/13 |
807 |
809 |
799 |
809 |
+0.87% |
520,500 |
2023/11/10 |
786 |
803 |
778 |
802 |
+1.39% |
525,800 |
2023/11/9 |
778 |
794 |
777 |
791 |
+1.67% |
1,107,600 |
2023/11/8 |
820 |
830 |
773 |
778 |
-5.35% |
2,620,800 |
2023/11/7 |
856 |
877 |
801 |
822 |
-3.97% |
2,159,800 |
2023/11/6 |
857 |
859 |
847 |
856 |
+1.18% |
712,700 |
2023/11/2 |
865 |
865 |
841 |
846 |
-1.51% |
681,300 |
2023/11/1 |
868 |
870 |
857 |
859 |
+0.59% |
666,300 |
2023/10/31 |
850 |
854 |
835 |
854 |
+0.47% |
586,800 |
2023/10/30 |
850 |
862 |
846 |
850 |
-0.12% |
843,100 |
2023/10/27 |
845 |
853 |
843 |
851 |
+2.04% |
442,500 |
2023/10/26 |
842 |
855 |
830 |
834 |
-0.71% |
696,700 |
2023/10/25 |
844 |
857 |
840 |
840 |
+1.33% |
700,200 |
|