日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
842 |
847 |
840 |
840 |
-0.12% |
168,400 |
2024/4/23 |
850 |
851 |
840 |
841 |
-1.64% |
257,200 |
2024/4/22 |
845 |
856 |
839 |
855 |
+2.89% |
313,400 |
2024/4/19 |
842 |
843 |
825 |
831 |
-2.35% |
362,100 |
2024/4/18 |
843 |
858 |
843 |
851 |
+1.31% |
223,900 |
2024/4/17 |
850 |
857 |
840 |
840 |
-1.18% |
317,600 |
2024/4/16 |
860 |
864 |
845 |
850 |
-2.07% |
415,300 |
2024/4/15 |
888 |
892 |
858 |
868 |
-3.02% |
617,000 |
2024/4/12 |
941 |
952 |
884 |
895 |
-1.76% |
1,134,300 |
2024/4/11 |
906 |
919 |
896 |
911 |
+0.22% |
520,800 |
2024/4/10 |
900 |
914 |
900 |
909 |
+0.66% |
288,900 |
2024/4/9 |
906 |
907 |
898 |
903 |
-0.44% |
257,700 |
2024/4/8 |
904 |
916 |
900 |
907 |
+1.00% |
225,700 |
2024/4/5 |
886 |
899 |
882 |
898 |
+0.67% |
146,500 |
2024/4/4 |
887 |
897 |
886 |
892 |
+1.02% |
161,200 |
2024/4/3 |
887 |
893 |
881 |
883 |
-0.56% |
255,300 |
2024/4/2 |
899 |
899 |
884 |
888 |
-1.66% |
313,900 |
2024/4/1 |
918 |
918 |
901 |
903 |
-1.31% |
204,000 |
2024/3/29 |
902 |
920 |
902 |
915 |
+1.44% |
167,600 |
2024/3/28 |
913 |
917 |
902 |
902 |
-1.64% |
232,700 |
2024/3/27 |
912 |
922 |
911 |
917 |
+1.33% |
262,300 |
2024/3/26 |
914 |
914 |
900 |
905 |
-0.44% |
154,500 |
2024/3/25 |
922 |
923 |
905 |
909 |
-2.47% |
263,500 |
2024/3/22 |
928 |
934 |
922 |
932 |
+0.98% |
234,500 |
2024/3/21 |
930 |
941 |
919 |
923 |
-0.75% |
287,100 |
2024/3/19 |
920 |
937 |
918 |
930 |
+1.75% |
364,700 |
2024/3/18 |
921 |
929 |
910 |
914 |
-1.08% |
387,000 |
2024/3/15 |
920 |
925 |
915 |
924 |
+0.00% |
443,000 |
2024/3/14 |
910 |
924 |
910 |
924 |
+1.76% |
350,100 |
2024/3/13 |
914 |
922 |
904 |
908 |
-0.55% |
346,300 |
2024/3/12 |
883 |
914 |
878 |
913 |
+3.28% |
637,100 |
2024/3/11 |
871 |
895 |
871 |
884 |
+3.27% |
852,500 |
2024/3/8 |
842 |
859 |
840 |
856 |
+0.94% |
273,300 |
2024/3/7 |
854 |
855 |
846 |
848 |
-0.70% |
167,800 |
2024/3/6 |
845 |
856 |
843 |
854 |
+1.07% |
239,900 |
2024/3/5 |
845 |
848 |
832 |
845 |
-0.12% |
194,800 |
2024/3/4 |
859 |
862 |
842 |
846 |
-1.86% |
308,900 |
2024/3/1 |
855 |
867 |
851 |
862 |
+1.17% |
407,400 |
2024/2/29 |
865 |
865 |
841 |
852 |
-1.50% |
361,000 |
2024/2/28 |
864 |
872 |
861 |
865 |
-2.70% |
458,100 |
2024/2/27 |
891 |
894 |
883 |
889 |
+0.00% |
658,300 |
2024/2/26 |
891 |
893 |
888 |
889 |
+0.57% |
291,300 |
2024/2/22 |
884 |
886 |
880 |
884 |
+0.11% |
187,600 |
2024/2/21 |
878 |
888 |
878 |
883 |
+0.57% |
315,900 |
2024/2/20 |
880 |
884 |
875 |
878 |
-0.11% |
258,800 |
2024/2/19 |
865 |
879 |
865 |
879 |
+1.62% |
243,900 |
2024/2/16 |
862 |
868 |
861 |
865 |
+0.35% |
228,500 |
2024/2/15 |
862 |
865 |
854 |
862 |
+0.47% |
318,200 |
2024/2/14 |
863 |
866 |
854 |
858 |
-1.38% |
445,800 |
2024/2/13 |
874 |
875 |
866 |
870 |
+0.12% |
319,100 |
2024/2/9 |
870 |
877 |
866 |
869 |
-1.03% |
251,700 |
2024/2/8 |
867 |
879 |
857 |
878 |
+1.15% |
451,900 |
2024/2/7 |
874 |
876 |
867 |
868 |
-0.91% |
356,200 |
2024/2/6 |
899 |
899 |
876 |
876 |
-0.34% |
399,800 |
2024/2/5 |
866 |
881 |
864 |
879 |
+2.21% |
449,500 |
2024/2/2 |
862 |
865 |
856 |
860 |
-0.12% |
323,000 |
2024/2/1 |
868 |
873 |
859 |
861 |
-1.82% |
416,500 |
2024/1/31 |
866 |
877 |
861 |
877 |
+1.15% |
334,000 |
2024/1/30 |
877 |
877 |
865 |
867 |
-0.91% |
464,400 |
2024/1/29 |
867 |
876 |
867 |
875 |
+0.92% |
276,800 |
2024/1/26 |
873 |
873 |
864 |
867 |
-0.12% |
258,500 |
2024/1/25 |
860 |
871 |
858 |
868 |
+0.70% |
205,700 |
2024/1/24 |
870 |
873 |
862 |
862 |
-0.92% |
250,700 |
2024/1/23 |
879 |
881 |
866 |
870 |
-0.23% |
311,900 |
2024/1/22 |
859 |
874 |
856 |
872 |
+1.51% |
285,600 |
2024/1/19 |
859 |
862 |
849 |
859 |
+0.00% |
312,800 |
2024/1/18 |
867 |
870 |
859 |
859 |
-1.60% |
388,600 |
2024/1/17 |
873 |
883 |
866 |
873 |
-0.57% |
441,000 |
2024/1/16 |
886 |
895 |
871 |
878 |
+0.80% |
606,900 |
2024/1/15 |
874 |
899 |
865 |
871 |
-0.11% |
567,600 |
2024/1/12 |
880 |
882 |
869 |
872 |
-1.02% |
339,400 |
2024/1/11 |
887 |
887 |
878 |
881 |
-0.34% |
214,500 |
2024/1/10 |
881 |
889 |
875 |
884 |
+0.45% |
228,400 |
2024/1/9 |
884 |
884 |
873 |
880 |
+0.80% |
196,200 |
2024/1/5 |
871 |
880 |
870 |
873 |
-0.34% |
275,600 |
2024/1/4 |
872 |
876 |
855 |
876 |
-0.45% |
362,400 |
2023/12/29 |
868 |
881 |
867 |
880 |
+1.50% |
267,400 |
2023/12/28 |
847 |
868 |
845 |
867 |
+2.12% |
255,400 |
2023/12/27 |
835 |
852 |
835 |
849 |
+1.43% |
300,900 |
2023/12/26 |
841 |
841 |
833 |
837 |
+0.00% |
147,600 |
2023/12/25 |
854 |
854 |
836 |
837 |
-1.41% |
182,600 |
2023/12/22 |
845 |
850 |
842 |
849 |
+0.83% |
212,200 |
2023/12/21 |
836 |
847 |
835 |
842 |
+0.00% |
149,300 |
2023/12/20 |
849 |
851 |
842 |
842 |
-0.47% |
146,500 |
2023/12/19 |
853 |
854 |
836 |
846 |
-0.94% |
241,000 |
2023/12/18 |
849 |
856 |
845 |
854 |
-0.58% |
180,100 |
2023/12/15 |
858 |
860 |
849 |
859 |
-0.35% |
314,200 |
2023/12/14 |
865 |
874 |
856 |
862 |
+0.35% |
244,100 |
2023/12/13 |
858 |
865 |
853 |
859 |
+0.59% |
191,300 |
2023/12/12 |
854 |
858 |
850 |
854 |
+0.59% |
198,300 |
2023/12/11 |
842 |
851 |
842 |
849 |
+1.07% |
169,800 |
2023/12/8 |
845 |
854 |
835 |
840 |
-0.71% |
294,900 |
2023/12/7 |
866 |
866 |
845 |
846 |
-2.53% |
244,800 |
2023/12/6 |
848 |
869 |
845 |
868 |
+2.84% |
319,800 |
2023/12/5 |
849 |
856 |
844 |
844 |
-0.35% |
262,400 |
2023/12/4 |
837 |
849 |
831 |
847 |
+0.71% |
228,900 |
2023/12/1 |
843 |
857 |
838 |
841 |
+0.12% |
264,200 |
2023/11/30 |
835 |
843 |
829 |
840 |
-0.24% |
324,600 |
2023/11/29 |
826 |
857 |
825 |
842 |
+1.69% |
382,400 |
2023/11/28 |
825 |
831 |
820 |
828 |
-0.12% |
249,900 |
2023/11/27 |
837 |
839 |
824 |
829 |
-0.60% |
234,900 |
2023/11/24 |
844 |
848 |
832 |
834 |
-0.83% |
213,000 |
2023/11/22 |
836 |
841 |
833 |
841 |
+0.00% |
254,700 |
2023/11/21 |
830 |
844 |
826 |
841 |
+1.82% |
280,700 |
2023/11/20 |
835 |
842 |
824 |
826 |
-0.60% |
374,400 |
2023/11/17 |
827 |
831 |
821 |
831 |
-0.36% |
674,800 |
2023/11/16 |
853 |
855 |
834 |
834 |
-2.34% |
348,700 |
2023/11/15 |
851 |
857 |
847 |
854 |
+0.71% |
185,500 |
2023/11/14 |
859 |
861 |
846 |
848 |
-1.28% |
190,800 |
2023/11/13 |
867 |
867 |
855 |
859 |
+0.23% |
184,800 |
2023/11/10 |
859 |
867 |
854 |
857 |
-0.46% |
227,000 |
2023/11/9 |
864 |
865 |
849 |
861 |
-0.12% |
157,300 |
2023/11/8 |
874 |
880 |
854 |
862 |
-0.58% |
248,300 |
2023/11/7 |
883 |
886 |
867 |
867 |
-1.81% |
191,500 |
2023/11/6 |
893 |
895 |
875 |
883 |
+0.57% |
292,300 |
2023/11/2 |
889 |
891 |
873 |
878 |
-0.11% |
358,200 |
2023/11/1 |
878 |
884 |
869 |
879 |
+1.85% |
380,800 |
2023/10/31 |
840 |
863 |
835 |
863 |
+2.62% |
423,900 |
2023/10/30 |
846 |
851 |
836 |
841 |
-1.18% |
375,400 |
2023/10/27 |
856 |
869 |
845 |
851 |
+2.04% |
592,000 |
2023/10/26 |
849 |
850 |
828 |
834 |
-2.57% |
435,800 |
2023/10/25 |
865 |
868 |
853 |
856 |
-1.04% |
293,400 |
2023/10/24 |
851 |
868 |
832 |
865 |
+2.13% |
500,500 |
|