日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
749 |
760 |
744 |
750 |
+0.67% |
237,800 |
2024/4/25 |
750 |
752 |
741 |
745 |
-0.67% |
165,500 |
2024/4/24 |
750 |
757 |
745 |
750 |
+0.40% |
79,700 |
2024/4/23 |
753 |
761 |
744 |
747 |
-0.53% |
149,900 |
2024/4/22 |
755 |
764 |
746 |
751 |
-0.53% |
181,200 |
2024/4/19 |
785 |
785 |
746 |
755 |
-2.71% |
160,700 |
2024/4/18 |
770 |
787 |
767 |
776 |
+0.91% |
77,600 |
2024/4/17 |
792 |
798 |
769 |
769 |
-2.78% |
181,500 |
2024/4/16 |
800 |
803 |
788 |
791 |
-1.98% |
131,200 |
2024/4/15 |
802 |
808 |
796 |
807 |
-0.25% |
54,000 |
2024/4/12 |
803 |
829 |
786 |
809 |
+1.00% |
224,300 |
2024/4/11 |
799 |
811 |
789 |
801 |
+0.00% |
138,000 |
2024/4/10 |
804 |
810 |
791 |
801 |
-0.37% |
98,100 |
2024/4/9 |
812 |
813 |
800 |
804 |
-0.74% |
82,600 |
2024/4/8 |
805 |
810 |
789 |
810 |
+0.87% |
105,700 |
2024/4/5 |
790 |
803 |
784 |
803 |
+0.38% |
82,000 |
2024/4/4 |
798 |
808 |
792 |
800 |
+1.91% |
149,300 |
2024/4/3 |
811 |
816 |
783 |
785 |
-4.03% |
408,200 |
2024/4/2 |
842 |
842 |
817 |
818 |
-2.85% |
194,400 |
2024/4/1 |
850 |
850 |
834 |
842 |
-0.36% |
145,800 |
2024/3/29 |
844 |
857 |
835 |
845 |
-0.24% |
134,600 |
2024/3/28 |
831 |
852 |
822 |
847 |
-0.12% |
130,400 |
2024/3/27 |
851 |
864 |
844 |
848 |
-0.24% |
142,400 |
2024/3/26 |
845 |
856 |
834 |
850 |
+0.00% |
195,000 |
2024/3/25 |
880 |
880 |
847 |
850 |
-4.17% |
367,400 |
2024/3/22 |
901 |
901 |
869 |
887 |
-1.55% |
292,300 |
2024/3/21 |
901 |
909 |
888 |
901 |
+1.01% |
212,700 |
2024/3/19 |
865 |
896 |
865 |
892 |
+3.36% |
357,900 |
2024/3/18 |
856 |
864 |
843 |
863 |
+1.53% |
152,900 |
2024/3/15 |
849 |
856 |
841 |
850 |
-0.58% |
135,200 |
2024/3/14 |
849 |
857 |
834 |
855 |
-0.12% |
179,600 |
2024/3/13 |
839 |
875 |
837 |
856 |
+1.42% |
325,800 |
2024/3/12 |
857 |
871 |
837 |
844 |
-1.40% |
210,800 |
2024/3/11 |
836 |
856 |
831 |
856 |
+1.54% |
228,700 |
2024/3/8 |
863 |
879 |
842 |
843 |
-1.75% |
277,800 |
2024/3/7 |
840 |
864 |
830 |
858 |
+3.00% |
397,700 |
2024/3/6 |
818 |
838 |
815 |
833 |
+1.59% |
149,300 |
2024/3/5 |
818 |
825 |
807 |
820 |
-0.61% |
311,400 |
2024/3/4 |
878 |
878 |
823 |
825 |
-5.06% |
567,300 |
2024/3/1 |
872 |
897 |
863 |
869 |
+0.70% |
374,100 |
2024/2/29 |
844 |
867 |
835 |
863 |
+1.53% |
330,600 |
2024/2/28 |
850 |
864 |
838 |
850 |
+0.00% |
301,900 |
2024/2/27 |
867 |
876 |
848 |
850 |
-1.85% |
537,400 |
2024/2/26 |
872 |
883 |
863 |
866 |
+0.23% |
374,100 |
2024/2/22 |
888 |
890 |
864 |
864 |
-0.69% |
304,500 |
2024/2/21 |
902 |
916 |
865 |
870 |
-2.36% |
586,400 |
2024/2/20 |
918 |
924 |
891 |
891 |
-1.33% |
345,300 |
2024/2/19 |
896 |
928 |
882 |
903 |
+0.22% |
532,100 |
2024/2/16 |
921 |
936 |
881 |
901 |
-3.74% |
909,700 |
2024/2/15 |
996 |
1,035 |
860 |
936 |
-16.13% |
2,651,300 |
2024/2/14 |
1,100 |
1,127 |
1,077 |
1,116 |
+0.09% |
531,800 |
2024/2/13 |
1,115 |
1,143 |
1,106 |
1,115 |
+0.00% |
350,900 |
2024/2/9 |
1,145 |
1,168 |
1,113 |
1,115 |
-1.41% |
291,300 |
2024/2/8 |
1,180 |
1,180 |
1,108 |
1,131 |
-3.08% |
570,200 |
2024/2/7 |
1,190 |
1,200 |
1,154 |
1,167 |
-2.67% |
512,200 |
2024/2/6 |
1,143 |
1,235 |
1,131 |
1,199 |
+4.17% |
843,600 |
2024/2/5 |
1,145 |
1,176 |
1,136 |
1,151 |
-0.09% |
588,200 |
2024/2/2 |
1,098 |
1,169 |
1,085 |
1,152 |
+6.86% |
746,000 |
2024/2/1 |
1,099 |
1,120 |
1,078 |
1,078 |
-2.80% |
652,900 |
2024/1/31 |
1,038 |
1,115 |
1,038 |
1,109 |
+5.42% |
766,000 |
2024/1/30 |
1,075 |
1,075 |
1,017 |
1,052 |
-2.32% |
633,500 |
2024/1/29 |
1,045 |
1,077 |
1,033 |
1,077 |
+6.11% |
626,100 |
2024/1/26 |
1,015 |
1,036 |
990 |
1,015 |
+1.00% |
532,100 |
2024/1/25 |
972 |
1,016 |
970 |
1,005 |
+3.29% |
601,300 |
2024/1/24 |
997 |
1,013 |
963 |
973 |
-2.41% |
534,800 |
2024/1/23 |
1,015 |
1,045 |
981 |
997 |
-2.35% |
1,654,600 |
2024/1/22 |
898 |
1,021 |
896 |
1,021 |
+15.63% |
1,986,400 |
2024/1/19 |
866 |
891 |
851 |
883 |
+2.56% |
312,800 |
2024/1/18 |
841 |
877 |
841 |
861 |
+1.53% |
259,400 |
2024/1/17 |
883 |
886 |
832 |
848 |
-4.61% |
527,800 |
2024/1/16 |
862 |
896 |
851 |
889 |
+3.13% |
320,900 |
2024/1/15 |
829 |
862 |
829 |
862 |
+4.11% |
220,200 |
2024/1/12 |
854 |
854 |
821 |
828 |
-3.27% |
287,700 |
2024/1/11 |
856 |
864 |
836 |
856 |
+0.47% |
247,200 |
2024/1/10 |
865 |
884 |
849 |
852 |
-1.50% |
313,100 |
2024/1/9 |
895 |
895 |
861 |
865 |
-2.92% |
343,900 |
2024/1/5 |
900 |
900 |
866 |
891 |
-0.34% |
422,200 |
2024/1/4 |
907 |
927 |
885 |
894 |
-2.30% |
640,800 |
2023/12/29 |
881 |
930 |
854 |
915 |
+3.86% |
925,900 |
2023/12/28 |
811 |
885 |
800 |
881 |
+8.77% |
963,500 |
2023/12/27 |
832 |
849 |
808 |
810 |
-0.86% |
686,400 |
2023/12/26 |
832 |
836 |
806 |
817 |
-1.21% |
336,400 |
2023/12/25 |
815 |
836 |
802 |
827 |
+0.98% |
558,600 |
2023/12/22 |
828 |
884 |
815 |
819 |
+0.49% |
1,945,700 |
2023/12/21 |
837 |
850 |
805 |
815 |
+11.64% |
2,769,200 |
2023/12/20 |
750 |
759 |
730 |
730 |
-2.67% |
176,400 |
2023/12/19 |
729 |
751 |
723 |
750 |
+3.45% |
261,000 |
2023/12/18 |
772 |
772 |
707 |
725 |
-7.05% |
620,700 |
2023/12/15 |
740 |
790 |
728 |
780 |
+7.59% |
521,400 |
2023/12/14 |
724 |
745 |
711 |
725 |
+1.12% |
196,500 |
2023/12/13 |
725 |
732 |
704 |
717 |
-1.10% |
325,500 |
2023/12/12 |
763 |
769 |
713 |
725 |
-5.10% |
618,500 |
2023/12/11 |
770 |
786 |
758 |
764 |
-0.78% |
403,200 |
2023/12/8 |
751 |
780 |
750 |
770 |
+1.05% |
263,700 |
2023/12/7 |
772 |
775 |
756 |
762 |
-2.31% |
319,700 |
2023/12/6 |
764 |
800 |
752 |
780 |
+2.36% |
477,400 |
2023/12/5 |
773 |
786 |
755 |
762 |
+0.13% |
453,500 |
2023/12/4 |
827 |
830 |
756 |
761 |
-8.20% |
802,500 |
2023/12/1 |
836 |
851 |
820 |
829 |
-2.59% |
315,100 |
2023/11/30 |
869 |
877 |
803 |
851 |
-5.34% |
906,700 |
2023/11/29 |
938 |
964 |
876 |
899 |
-5.07% |
1,135,900 |
2023/11/28 |
870 |
970 |
853 |
947 |
+10.37% |
1,721,600 |
2023/11/27 |
860 |
876 |
841 |
858 |
-1.15% |
442,400 |
2023/11/24 |
903 |
912 |
857 |
868 |
-3.66% |
883,800 |
2023/11/22 |
850 |
915 |
840 |
901 |
+2.39% |
1,785,900 |
2023/11/21 |
770 |
919 |
770 |
880 |
+14.29% |
3,008,000 |
2023/11/20 |
709 |
781 |
705 |
770 |
+9.53% |
1,064,200 |
2023/11/17 |
680 |
703 |
677 |
703 |
+0.86% |
539,300 |
2023/11/16 |
720 |
740 |
695 |
697 |
-1.13% |
1,903,800 |
2023/11/15 |
705 |
705 |
705 |
705 |
+16.53% |
711,400 |
2023/11/14 |
619 |
620 |
602 |
605 |
-2.10% |
203,400 |
2023/11/13 |
612 |
624 |
609 |
618 |
+1.31% |
185,000 |
2023/11/10 |
610 |
629 |
598 |
610 |
-0.65% |
458,100 |
2023/11/9 |
615 |
630 |
598 |
614 |
+1.15% |
424,500 |
2023/11/8 |
626 |
627 |
601 |
607 |
-2.10% |
346,300 |
2023/11/7 |
586 |
645 |
586 |
620 |
+5.80% |
1,013,800 |
2023/11/6 |
596 |
596 |
577 |
586 |
+0.00% |
345,100 |
2023/11/2 |
598 |
600 |
581 |
586 |
-0.68% |
291,200 |
2023/11/1 |
580 |
603 |
575 |
590 |
+3.33% |
582,600 |
2023/10/31 |
583 |
583 |
566 |
571 |
-2.39% |
427,900 |
2023/10/30 |
559 |
586 |
557 |
585 |
+4.65% |
550,100 |
2023/10/27 |
560 |
574 |
556 |
559 |
+0.18% |
548,200 |
2023/10/26 |
540 |
569 |
534 |
558 |
+0.54% |
1,374,000 |
|