日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
821 |
832 |
809 |
814 |
-0.85% |
138,400 |
2024/4/25 |
870 |
870 |
821 |
821 |
-7.86% |
309,700 |
2024/4/24 |
876 |
911 |
862 |
891 |
+2.53% |
885,000 |
2024/4/23 |
941 |
945 |
857 |
869 |
+7.82% |
1,240,100 |
2024/4/22 |
800 |
819 |
781 |
806 |
+2.54% |
184,700 |
2024/4/19 |
815 |
816 |
760 |
786 |
-1.75% |
264,300 |
2024/4/18 |
800 |
822 |
789 |
800 |
+0.00% |
132,400 |
2024/4/17 |
801 |
808 |
784 |
800 |
-0.87% |
168,600 |
2024/4/16 |
821 |
821 |
800 |
807 |
-4.83% |
170,700 |
2024/4/15 |
833 |
861 |
833 |
848 |
+0.36% |
120,100 |
2024/4/12 |
854 |
871 |
845 |
845 |
-0.59% |
111,400 |
2024/4/11 |
857 |
857 |
836 |
850 |
-2.52% |
124,200 |
2024/4/10 |
881 |
906 |
872 |
872 |
+0.00% |
133,400 |
2024/4/9 |
876 |
886 |
865 |
872 |
+0.81% |
97,800 |
2024/4/8 |
864 |
879 |
858 |
865 |
-0.46% |
96,800 |
2024/4/5 |
875 |
887 |
855 |
869 |
-1.25% |
108,900 |
2024/4/4 |
898 |
910 |
878 |
880 |
+1.38% |
142,400 |
2024/4/3 |
872 |
888 |
852 |
868 |
-2.14% |
207,800 |
2024/4/2 |
925 |
925 |
873 |
887 |
-6.43% |
363,500 |
2024/4/1 |
948 |
981 |
937 |
948 |
+1.61% |
170,700 |
2024/3/29 |
924 |
961 |
917 |
933 |
+0.43% |
113,000 |
2024/3/28 |
940 |
959 |
926 |
929 |
-1.69% |
124,400 |
2024/3/27 |
956 |
973 |
936 |
945 |
-1.05% |
117,400 |
2024/3/26 |
970 |
982 |
945 |
955 |
-0.52% |
120,100 |
2024/3/25 |
950 |
1,020 |
950 |
960 |
+1.37% |
286,800 |
2024/3/22 |
965 |
971 |
942 |
947 |
-1.97% |
119,300 |
2024/3/21 |
994 |
995 |
958 |
966 |
-0.92% |
149,400 |
2024/3/19 |
970 |
990 |
963 |
975 |
+0.83% |
258,600 |
2024/3/18 |
924 |
967 |
924 |
967 |
+2.98% |
189,000 |
2024/3/15 |
931 |
949 |
918 |
939 |
-0.53% |
153,200 |
2024/3/14 |
955 |
965 |
924 |
944 |
-0.21% |
123,800 |
2024/3/13 |
913 |
964 |
913 |
946 |
+1.94% |
151,100 |
2024/3/12 |
895 |
929 |
873 |
928 |
+3.80% |
214,900 |
2024/3/11 |
901 |
913 |
875 |
894 |
-3.35% |
254,700 |
2024/3/8 |
943 |
954 |
922 |
925 |
-1.91% |
230,500 |
2024/3/7 |
942 |
971 |
928 |
943 |
-0.32% |
237,200 |
2024/3/6 |
930 |
949 |
915 |
946 |
-0.73% |
143,900 |
2024/3/5 |
950 |
956 |
926 |
953 |
+1.93% |
228,400 |
2024/3/4 |
890 |
977 |
890 |
935 |
+3.89% |
396,400 |
2024/3/1 |
929 |
946 |
894 |
900 |
-4.66% |
464,100 |
2024/2/29 |
939 |
964 |
928 |
944 |
+0.11% |
262,700 |
2024/2/28 |
950 |
972 |
931 |
943 |
+0.21% |
291,700 |
2024/2/27 |
932 |
967 |
925 |
941 |
+4.09% |
490,300 |
2024/2/26 |
889 |
928 |
885 |
904 |
+1.69% |
378,300 |
2024/2/22 |
888 |
905 |
868 |
889 |
+1.83% |
366,900 |
2024/2/21 |
827 |
883 |
827 |
873 |
+6.33% |
458,400 |
2024/2/20 |
828 |
838 |
804 |
821 |
-0.48% |
265,000 |
2024/2/19 |
785 |
828 |
781 |
825 |
+4.70% |
274,700 |
2024/2/16 |
763 |
808 |
760 |
788 |
+2.74% |
547,100 |
2024/2/15 |
704 |
774 |
704 |
767 |
+13.80% |
1,109,700 |
2024/2/14 |
667 |
678 |
660 |
674 |
+1.51% |
379,900 |
2024/2/13 |
650 |
666 |
640 |
664 |
+2.15% |
255,100 |
2024/2/9 |
638 |
658 |
637 |
650 |
+2.85% |
300,900 |
2024/2/8 |
629 |
638 |
622 |
632 |
+0.48% |
133,800 |
2024/2/7 |
626 |
633 |
608 |
629 |
+1.13% |
171,100 |
2024/2/6 |
631 |
631 |
616 |
622 |
-1.89% |
157,100 |
2024/2/5 |
630 |
638 |
620 |
634 |
+1.60% |
149,800 |
2024/2/2 |
623 |
637 |
622 |
624 |
+0.32% |
145,300 |
2024/2/1 |
629 |
635 |
621 |
622 |
-1.89% |
82,600 |
2024/1/31 |
630 |
635 |
618 |
634 |
+0.63% |
110,100 |
2024/1/30 |
638 |
655 |
626 |
630 |
+0.00% |
162,100 |
2024/1/29 |
640 |
642 |
624 |
630 |
-1.56% |
160,200 |
2024/1/26 |
644 |
663 |
640 |
640 |
-0.47% |
156,500 |
2024/1/25 |
630 |
657 |
625 |
643 |
+0.47% |
267,400 |
2024/1/24 |
621 |
642 |
617 |
640 |
+2.40% |
183,300 |
2024/1/23 |
660 |
660 |
622 |
625 |
-6.72% |
364,700 |
2024/1/22 |
618 |
672 |
610 |
670 |
+8.06% |
443,300 |
2024/1/19 |
619 |
632 |
609 |
620 |
+1.64% |
204,600 |
2024/1/18 |
615 |
617 |
593 |
610 |
-0.49% |
224,300 |
2024/1/17 |
632 |
639 |
613 |
613 |
-2.70% |
197,500 |
2024/1/16 |
655 |
657 |
628 |
630 |
-4.26% |
307,000 |
2024/1/15 |
640 |
658 |
631 |
658 |
+3.13% |
163,700 |
2024/1/12 |
640 |
641 |
622 |
638 |
-0.62% |
270,900 |
2024/1/11 |
658 |
665 |
638 |
642 |
-1.83% |
110,400 |
2024/1/10 |
661 |
661 |
644 |
654 |
-0.91% |
121,300 |
2024/1/9 |
648 |
660 |
643 |
660 |
+3.94% |
117,100 |
2024/1/5 |
656 |
660 |
634 |
635 |
-3.20% |
132,200 |
2024/1/4 |
660 |
663 |
646 |
656 |
-0.91% |
105,200 |
2023/12/29 |
661 |
669 |
651 |
662 |
+0.30% |
123,000 |
2023/12/28 |
634 |
674 |
618 |
660 |
+4.10% |
268,000 |
2023/12/27 |
620 |
639 |
614 |
634 |
+1.12% |
208,600 |
2023/12/26 |
630 |
634 |
613 |
627 |
-0.48% |
209,100 |
2023/12/25 |
645 |
649 |
630 |
630 |
-2.33% |
94,300 |
2023/12/22 |
645 |
656 |
634 |
645 |
+0.00% |
147,700 |
2023/12/21 |
630 |
659 |
630 |
645 |
+0.78% |
138,600 |
2023/12/20 |
672 |
684 |
640 |
640 |
-5.04% |
262,100 |
2023/12/19 |
647 |
674 |
645 |
674 |
+3.53% |
138,900 |
2023/12/18 |
660 |
669 |
635 |
651 |
-1.36% |
201,100 |
2023/12/15 |
632 |
682 |
631 |
660 |
+5.94% |
394,300 |
2023/12/14 |
632 |
640 |
616 |
623 |
+0.65% |
96,400 |
2023/12/13 |
620 |
638 |
618 |
619 |
-0.96% |
112,000 |
2023/12/12 |
631 |
638 |
617 |
625 |
-0.95% |
126,100 |
2023/12/11 |
626 |
637 |
616 |
631 |
-0.32% |
137,000 |
2023/12/8 |
650 |
656 |
633 |
633 |
-3.80% |
184,100 |
2023/12/7 |
675 |
678 |
655 |
658 |
-3.66% |
161,300 |
2023/12/6 |
676 |
698 |
676 |
683 |
+2.40% |
157,700 |
2023/12/5 |
694 |
708 |
667 |
667 |
-4.58% |
308,000 |
2023/12/4 |
698 |
716 |
693 |
699 |
+2.79% |
169,100 |
2023/12/1 |
702 |
709 |
676 |
680 |
-1.73% |
226,000 |
2023/11/30 |
687 |
696 |
671 |
692 |
+0.73% |
157,000 |
2023/11/29 |
679 |
705 |
674 |
687 |
+0.29% |
247,600 |
2023/11/28 |
662 |
688 |
653 |
685 |
+6.37% |
296,400 |
2023/11/27 |
635 |
655 |
632 |
644 |
+2.22% |
136,700 |
2023/11/24 |
666 |
666 |
623 |
630 |
-3.96% |
277,300 |
2023/11/22 |
669 |
673 |
638 |
656 |
-3.53% |
416,400 |
2023/11/21 |
631 |
686 |
630 |
680 |
+8.63% |
490,100 |
2023/11/20 |
622 |
647 |
621 |
626 |
+1.13% |
234,000 |
2023/11/17 |
612 |
643 |
606 |
619 |
+1.14% |
157,000 |
2023/11/16 |
619 |
648 |
606 |
612 |
+0.49% |
307,400 |
2023/11/15 |
605 |
616 |
560 |
609 |
-2.09% |
540,300 |
2023/11/14 |
627 |
635 |
603 |
622 |
+0.81% |
219,600 |
2023/11/13 |
623 |
636 |
615 |
617 |
-1.28% |
101,800 |
2023/11/10 |
621 |
627 |
615 |
625 |
-0.64% |
93,800 |
2023/11/9 |
620 |
631 |
616 |
629 |
+0.32% |
60,600 |
2023/11/8 |
631 |
650 |
621 |
627 |
-1.26% |
124,600 |
2023/11/7 |
622 |
639 |
618 |
635 |
+0.47% |
99,700 |
2023/11/6 |
618 |
643 |
616 |
632 |
+4.46% |
194,700 |
2023/11/2 |
581 |
605 |
578 |
605 |
+5.40% |
100,000 |
2023/11/1 |
577 |
584 |
568 |
574 |
-0.69% |
76,700 |
2023/10/31 |
565 |
578 |
558 |
578 |
+2.48% |
72,200 |
2023/10/30 |
553 |
568 |
548 |
564 |
+0.71% |
112,400 |
2023/10/27 |
572 |
585 |
555 |
560 |
-3.11% |
159,300 |
2023/10/26 |
576 |
599 |
573 |
578 |
-3.02% |
153,000 |
|