日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
797 |
804 |
797 |
802 |
+0.75% |
32,300 |
2024/4/23 |
795 |
799 |
788 |
796 |
+0.63% |
27,300 |
2024/4/22 |
791 |
797 |
791 |
791 |
+0.00% |
40,500 |
2024/4/19 |
791 |
809 |
780 |
791 |
-1.12% |
176,200 |
2024/4/18 |
793 |
803 |
791 |
800 |
+0.88% |
58,700 |
2024/4/17 |
807 |
807 |
792 |
793 |
-1.73% |
84,200 |
2024/4/16 |
826 |
826 |
805 |
807 |
-2.42% |
58,900 |
2024/4/15 |
828 |
845 |
822 |
827 |
+1.10% |
114,400 |
2024/4/12 |
831 |
831 |
818 |
818 |
-1.56% |
56,500 |
2024/4/11 |
807 |
833 |
806 |
831 |
+2.59% |
72,700 |
2024/4/10 |
816 |
823 |
810 |
810 |
-0.86% |
38,200 |
2024/4/9 |
819 |
819 |
807 |
817 |
+0.25% |
49,600 |
2024/4/8 |
817 |
817 |
809 |
815 |
-0.12% |
48,100 |
2024/4/5 |
808 |
818 |
807 |
816 |
+1.12% |
90,300 |
2024/4/4 |
802 |
808 |
802 |
807 |
+0.75% |
26,800 |
2024/4/3 |
803 |
806 |
796 |
801 |
-0.37% |
41,900 |
2024/4/2 |
822 |
825 |
801 |
804 |
-1.95% |
48,700 |
2024/4/1 |
837 |
844 |
819 |
820 |
-1.56% |
74,900 |
2024/3/29 |
820 |
833 |
819 |
833 |
+1.83% |
46,200 |
2024/3/28 |
830 |
832 |
818 |
818 |
-2.73% |
66,300 |
2024/3/27 |
826 |
841 |
826 |
841 |
+1.94% |
60,900 |
2024/3/26 |
830 |
835 |
825 |
825 |
-0.60% |
34,500 |
2024/3/25 |
833 |
843 |
830 |
830 |
-0.48% |
71,000 |
2024/3/22 |
828 |
838 |
813 |
834 |
+0.72% |
141,100 |
2024/3/21 |
828 |
836 |
826 |
828 |
+0.49% |
70,800 |
2024/3/19 |
831 |
831 |
820 |
824 |
-1.08% |
85,000 |
2024/3/18 |
835 |
845 |
830 |
833 |
+0.36% |
100,000 |
2024/3/15 |
837 |
837 |
822 |
830 |
-0.72% |
69,500 |
2024/3/14 |
828 |
840 |
826 |
836 |
+0.84% |
63,500 |
2024/3/13 |
849 |
849 |
819 |
829 |
-1.43% |
120,100 |
2024/3/12 |
826 |
841 |
819 |
841 |
+2.31% |
116,300 |
2024/3/11 |
836 |
845 |
816 |
822 |
-0.24% |
202,200 |
2024/3/8 |
818 |
827 |
816 |
824 |
+1.10% |
119,400 |
2024/3/7 |
810 |
818 |
806 |
815 |
+0.99% |
129,200 |
2024/3/6 |
784 |
807 |
782 |
807 |
+3.20% |
211,000 |
2024/3/5 |
773 |
784 |
770 |
782 |
+0.90% |
60,600 |
2024/3/4 |
780 |
782 |
774 |
775 |
-0.64% |
41,700 |
2024/3/1 |
777 |
785 |
774 |
780 |
+0.78% |
66,300 |
2024/2/29 |
772 |
774 |
767 |
774 |
+0.26% |
17,600 |
2024/2/28 |
780 |
783 |
772 |
772 |
-1.03% |
33,700 |
2024/2/27 |
765 |
780 |
765 |
780 |
+1.96% |
52,200 |
2024/2/26 |
768 |
770 |
765 |
765 |
-0.13% |
36,000 |
2024/2/22 |
768 |
768 |
761 |
766 |
+0.79% |
19,400 |
2024/2/21 |
768 |
768 |
759 |
760 |
-1.04% |
32,300 |
2024/2/20 |
767 |
773 |
765 |
768 |
+0.39% |
43,200 |
2024/2/19 |
758 |
767 |
756 |
765 |
+1.32% |
65,100 |
2024/2/16 |
748 |
758 |
748 |
755 |
+1.62% |
55,000 |
2024/2/15 |
760 |
760 |
740 |
743 |
-3.38% |
107,000 |
2024/2/14 |
779 |
780 |
767 |
769 |
-1.28% |
39,900 |
2024/2/13 |
767 |
781 |
767 |
779 |
+1.30% |
67,600 |
2024/2/9 |
767 |
775 |
767 |
769 |
+0.00% |
29,500 |
2024/2/8 |
773 |
774 |
763 |
769 |
-0.52% |
39,700 |
2024/2/7 |
771 |
775 |
767 |
773 |
-0.13% |
30,500 |
2024/2/6 |
778 |
778 |
771 |
774 |
-0.51% |
19,600 |
2024/2/5 |
772 |
782 |
770 |
778 |
+1.17% |
54,900 |
2024/2/2 |
774 |
774 |
765 |
769 |
+0.39% |
23,600 |
2024/2/1 |
775 |
779 |
766 |
766 |
-1.42% |
39,000 |
2024/1/31 |
770 |
777 |
766 |
777 |
+0.91% |
33,800 |
2024/1/30 |
779 |
779 |
768 |
770 |
-1.03% |
123,100 |
2024/1/29 |
770 |
783 |
768 |
778 |
+1.97% |
77,800 |
2024/1/26 |
758 |
768 |
757 |
763 |
+0.66% |
56,800 |
2024/1/25 |
758 |
763 |
757 |
758 |
-0.26% |
34,200 |
2024/1/24 |
756 |
760 |
752 |
760 |
+0.53% |
33,000 |
2024/1/23 |
760 |
765 |
756 |
756 |
-0.26% |
48,500 |
2024/1/22 |
749 |
760 |
749 |
758 |
+1.34% |
43,300 |
2024/1/19 |
748 |
753 |
746 |
748 |
+0.27% |
50,100 |
2024/1/18 |
744 |
749 |
743 |
746 |
+0.13% |
34,300 |
2024/1/17 |
748 |
755 |
745 |
745 |
-0.40% |
49,200 |
2024/1/16 |
759 |
759 |
748 |
748 |
-1.45% |
59,800 |
2024/1/15 |
756 |
761 |
754 |
759 |
+0.53% |
38,700 |
2024/1/12 |
763 |
763 |
753 |
755 |
-0.92% |
67,300 |
2024/1/11 |
767 |
769 |
761 |
762 |
-0.65% |
69,600 |
2024/1/10 |
766 |
770 |
763 |
767 |
+0.00% |
28,000 |
2024/1/9 |
763 |
769 |
762 |
767 |
-0.26% |
39,300 |
2024/1/5 |
766 |
771 |
761 |
769 |
+0.39% |
51,900 |
2024/1/4 |
763 |
770 |
757 |
766 |
+0.39% |
33,300 |
2023/12/29 |
755 |
765 |
755 |
763 |
+1.06% |
41,200 |
2023/12/28 |
746 |
757 |
745 |
755 |
+0.94% |
42,800 |
2023/12/27 |
730 |
748 |
730 |
748 |
+2.47% |
100,800 |
2023/12/26 |
734 |
737 |
728 |
730 |
-0.95% |
109,900 |
2023/12/25 |
745 |
745 |
736 |
737 |
-0.67% |
35,700 |
2023/12/22 |
738 |
747 |
736 |
742 |
+0.54% |
60,600 |
2023/12/21 |
742 |
743 |
738 |
738 |
-0.67% |
41,200 |
2023/12/20 |
748 |
752 |
741 |
743 |
-0.67% |
53,000 |
2023/12/19 |
740 |
748 |
740 |
748 |
+0.54% |
58,400 |
2023/12/18 |
747 |
750 |
739 |
744 |
+0.68% |
70,200 |
2023/12/15 |
728 |
740 |
727 |
739 |
+1.37% |
99,800 |
2023/12/14 |
746 |
746 |
726 |
729 |
-2.15% |
171,200 |
2023/12/13 |
750 |
751 |
740 |
745 |
-0.40% |
75,400 |
2023/12/12 |
755 |
757 |
747 |
748 |
-0.93% |
48,200 |
2023/12/11 |
749 |
755 |
749 |
755 |
+1.21% |
41,900 |
2023/12/8 |
751 |
756 |
746 |
746 |
-1.97% |
51,400 |
2023/12/7 |
770 |
771 |
759 |
761 |
-1.93% |
60,300 |
2023/12/6 |
774 |
777 |
773 |
776 |
+0.00% |
38,500 |
2023/12/5 |
780 |
783 |
774 |
776 |
-0.51% |
38,000 |
2023/12/4 |
775 |
780 |
773 |
780 |
+0.78% |
26,900 |
2023/12/1 |
776 |
784 |
774 |
774 |
-0.13% |
36,300 |
2023/11/30 |
780 |
782 |
773 |
775 |
-0.39% |
28,400 |
2023/11/29 |
765 |
786 |
764 |
778 |
+1.17% |
65,700 |
2023/11/28 |
771 |
772 |
765 |
769 |
-0.52% |
22,200 |
2023/11/27 |
771 |
780 |
769 |
773 |
+0.91% |
72,900 |
2023/11/24 |
759 |
772 |
757 |
766 |
+1.73% |
107,200 |
2023/11/22 |
752 |
756 |
750 |
753 |
+0.00% |
42,900 |
2023/11/21 |
748 |
757 |
747 |
753 |
+0.40% |
31,500 |
2023/11/20 |
753 |
758 |
750 |
750 |
-0.40% |
48,500 |
2023/11/17 |
747 |
755 |
747 |
753 |
+1.07% |
36,400 |
2023/11/16 |
749 |
750 |
742 |
745 |
-0.40% |
42,400 |
2023/11/15 |
745 |
750 |
740 |
748 |
+0.00% |
55,200 |
2023/11/14 |
753 |
756 |
746 |
748 |
-0.66% |
24,500 |
2023/11/13 |
757 |
758 |
751 |
753 |
+0.00% |
29,100 |
2023/11/10 |
740 |
754 |
740 |
753 |
+1.21% |
41,100 |
2023/11/9 |
742 |
747 |
736 |
744 |
+0.27% |
40,900 |
2023/11/8 |
757 |
757 |
736 |
742 |
-1.98% |
116,800 |
2023/11/7 |
769 |
769 |
755 |
757 |
-1.05% |
100,500 |
2023/11/6 |
759 |
778 |
751 |
765 |
+1.06% |
194,600 |
2023/11/2 |
756 |
762 |
752 |
757 |
+0.26% |
40,900 |
2023/11/1 |
760 |
762 |
753 |
755 |
+0.00% |
49,500 |
2023/10/31 |
751 |
757 |
741 |
755 |
+0.94% |
69,900 |
2023/10/30 |
761 |
761 |
743 |
748 |
-1.84% |
147,000 |
2023/10/27 |
745 |
762 |
745 |
762 |
+2.42% |
50,000 |
2023/10/26 |
753 |
760 |
743 |
744 |
-1.85% |
55,200 |
2023/10/25 |
757 |
764 |
755 |
758 |
+0.66% |
37,800 |
2023/10/24 |
741 |
756 |
735 |
753 |
+1.62% |
109,500 |
|