日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,262 |
1,300 |
1,180 |
1,295 |
+0.70% |
9,900 |
2024/4/24 |
1,339 |
1,378 |
1,260 |
1,286 |
-6.06% |
26,300 |
2024/4/23 |
1,450 |
1,460 |
1,360 |
1,369 |
+3.01% |
46,600 |
2024/4/22 |
1,255 |
1,385 |
1,230 |
1,329 |
+9.83% |
42,400 |
2024/4/19 |
1,156 |
1,227 |
1,001 |
1,210 |
+4.76% |
30,700 |
2024/4/18 |
1,195 |
1,195 |
1,141 |
1,155 |
-7.97% |
20,400 |
2024/4/17 |
1,350 |
1,350 |
1,200 |
1,255 |
-7.72% |
26,000 |
2024/4/16 |
1,417 |
1,433 |
1,220 |
1,360 |
-4.02% |
39,100 |
2024/4/15 |
1,455 |
1,516 |
1,416 |
1,417 |
-4.58% |
28,700 |
2024/4/12 |
1,484 |
1,583 |
1,384 |
1,485 |
-1.92% |
61,200 |
2024/4/11 |
1,244 |
1,515 |
1,244 |
1,514 |
+24.61% |
70,400 |
2024/4/10 |
1,200 |
1,215 |
1,180 |
1,215 |
+1.25% |
19,200 |
2024/4/9 |
1,188 |
1,208 |
1,176 |
1,200 |
+4.35% |
5,900 |
2024/4/8 |
1,182 |
1,183 |
1,090 |
1,150 |
+2.50% |
16,200 |
2024/4/5 |
1,184 |
1,300 |
1,090 |
1,122 |
-2.43% |
28,700 |
2024/4/4 |
1,060 |
1,356 |
1,045 |
1,150 |
+8.70% |
42,800 |
2024/4/3 |
1,000 |
1,058 |
975 |
1,058 |
+8.40% |
18,900 |
2024/4/2 |
999 |
1,003 |
975 |
976 |
-1.41% |
9,700 |
2024/4/1 |
998 |
1,003 |
975 |
990 |
+0.00% |
14,000 |
2024/3/29 |
979 |
990 |
975 |
990 |
+0.10% |
5,300 |
2024/3/28 |
978 |
989 |
966 |
989 |
+1.12% |
5,100 |
2024/3/27 |
969 |
978 |
957 |
978 |
+1.88% |
3,700 |
2024/3/26 |
970 |
970 |
935 |
960 |
-1.03% |
8,800 |
2024/3/25 |
906 |
980 |
906 |
970 |
+6.59% |
18,600 |
2024/3/22 |
918 |
919 |
910 |
910 |
-0.66% |
7,100 |
2024/3/21 |
890 |
917 |
890 |
916 |
+3.27% |
6,400 |
2024/3/19 |
891 |
891 |
885 |
887 |
-0.89% |
3,800 |
2024/3/18 |
899 |
919 |
895 |
895 |
+1.82% |
15,300 |
2024/3/15 |
884 |
889 |
871 |
879 |
+0.92% |
8,700 |
2024/3/14 |
880 |
880 |
861 |
871 |
-0.80% |
5,100 |
2024/3/13 |
883 |
886 |
865 |
878 |
+0.69% |
8,800 |
2024/3/12 |
830 |
888 |
810 |
872 |
+6.34% |
16,900 |
2024/3/11 |
830 |
841 |
811 |
820 |
-1.44% |
2,800 |
2024/3/8 |
832 |
832 |
802 |
832 |
+1.84% |
7,200 |
2024/3/7 |
832 |
832 |
804 |
817 |
+0.62% |
8,000 |
2024/3/6 |
832 |
832 |
804 |
812 |
-2.40% |
6,600 |
2024/3/5 |
857 |
857 |
832 |
832 |
-0.12% |
7,500 |
2024/3/4 |
850 |
860 |
823 |
833 |
+1.59% |
7,000 |
2024/3/1 |
890 |
893 |
820 |
820 |
-4.65% |
17,300 |
2024/2/29 |
886 |
973 |
836 |
860 |
+4.12% |
41,800 |
2024/2/28 |
733 |
880 |
715 |
826 |
+13.15% |
33,100 |
2024/2/27 |
730 |
732 |
725 |
730 |
+0.00% |
3,500 |
2024/2/26 |
720 |
730 |
720 |
730 |
+1.53% |
3,900 |
2024/2/22 |
716 |
720 |
713 |
719 |
-0.14% |
7,100 |
2024/2/21 |
733 |
733 |
713 |
720 |
+0.28% |
4,400 |
2024/2/20 |
717 |
718 |
717 |
718 |
+0.28% |
4,500 |
2024/2/19 |
717 |
717 |
712 |
716 |
+0.00% |
1,900 |
2024/2/16 |
711 |
716 |
705 |
716 |
+0.70% |
12,200 |
2024/2/15 |
716 |
716 |
711 |
711 |
-0.70% |
1,000 |
2024/2/14 |
710 |
716 |
708 |
716 |
+0.85% |
2,600 |
2024/2/13 |
714 |
715 |
710 |
710 |
-0.98% |
2,900 |
2024/2/9 |
717 |
717 |
707 |
717 |
+0.28% |
800 |
2024/2/8 |
714 |
738 |
710 |
715 |
+0.14% |
2,800 |
2024/2/7 |
705 |
714 |
705 |
714 |
+0.71% |
400 |
2024/2/6 |
710 |
710 |
701 |
709 |
-0.14% |
1,200 |
2024/2/5 |
714 |
714 |
710 |
710 |
+1.43% |
6,000 |
2024/2/2 |
700 |
705 |
694 |
700 |
+0.00% |
4,900 |
2024/2/1 |
699 |
700 |
691 |
700 |
+0.14% |
12,300 |
2024/1/31 |
715 |
720 |
697 |
699 |
-2.37% |
7,000 |
2024/1/30 |
720 |
720 |
716 |
716 |
-1.78% |
3,000 |
2024/1/29 |
740 |
743 |
716 |
729 |
+1.11% |
13,100 |
2024/1/26 |
716 |
730 |
707 |
721 |
+2.85% |
3,100 |
2024/1/25 |
706 |
706 |
700 |
701 |
-0.71% |
2,900 |
2024/1/24 |
740 |
740 |
690 |
706 |
-3.95% |
13,000 |
2024/1/23 |
743 |
780 |
735 |
735 |
+8.09% |
52,900 |
2024/1/22 |
693 |
699 |
680 |
680 |
+0.00% |
5,100 |
2024/1/19 |
680 |
680 |
680 |
680 |
+0.29% |
800 |
2024/1/18 |
675 |
678 |
675 |
678 |
+0.74% |
500 |
2024/1/17 |
675 |
675 |
673 |
673 |
-0.30% |
600 |
2024/1/16 |
677 |
677 |
675 |
675 |
+0.45% |
700 |
2024/1/15 |
667 |
688 |
667 |
672 |
+0.15% |
2,300 |
2024/1/12 |
670 |
671 |
670 |
671 |
+0.15% |
400 |
2024/1/11 |
674 |
674 |
670 |
670 |
-0.74% |
2,500 |
2024/1/10 |
675 |
675 |
675 |
675 |
+0.00% |
600 |
2024/1/9 |
690 |
690 |
674 |
675 |
-2.03% |
2,800 |
2024/1/5 |
687 |
689 |
687 |
689 |
+0.15% |
6,100 |
2024/1/4 |
674 |
688 |
671 |
688 |
+2.69% |
1,600 |
2023/12/29 |
670 |
670 |
661 |
670 |
+0.00% |
2,900 |
2023/12/28 |
665 |
670 |
665 |
670 |
+0.90% |
1,200 |
2023/12/27 |
664 |
664 |
664 |
664 |
-0.90% |
600 |
2023/12/26 |
670 |
670 |
670 |
670 |
+0.00% |
100 |
2023/12/25 |
670 |
670 |
670 |
670 |
+0.00% |
300 |
2023/12/22 |
665 |
670 |
654 |
670 |
+0.45% |
9,300 |
2023/12/21 |
667 |
667 |
667 |
667 |
+0.15% |
100 |
2023/12/20 |
666 |
666 |
666 |
666 |
-0.30% |
100 |
2023/12/19 |
668 |
668 |
668 |
668 |
+0.15% |
100 |
2023/12/18 |
667 |
667 |
667 |
667 |
+0.60% |
200 |
2023/12/15 |
670 |
670 |
660 |
663 |
-0.90% |
1,600 |
2023/12/14 |
669 |
669 |
669 |
669 |
+1.21% |
100 |
2023/12/13 |
669 |
669 |
652 |
661 |
-1.34% |
1,800 |
2023/12/12 |
666 |
670 |
666 |
670 |
+0.75% |
400 |
2023/12/11 |
667 |
667 |
665 |
665 |
-0.45% |
200 |
2023/12/8 |
668 |
668 |
668 |
668 |
+0.00% |
13,500 |
2023/12/7 |
670 |
670 |
668 |
668 |
+0.15% |
4,800 |
2023/12/6 |
668 |
668 |
664 |
667 |
+0.00% |
2,800 |
2023/12/5 |
674 |
674 |
665 |
667 |
-1.19% |
7,900 |
2023/12/4 |
676 |
676 |
675 |
675 |
+0.00% |
1,600 |
2023/12/1 |
670 |
675 |
670 |
675 |
+0.75% |
1,800 |
2023/11/30 |
668 |
676 |
668 |
670 |
-0.89% |
4,100 |
2023/11/24 |
676 |
676 |
676 |
676 |
+0.00% |
100 |
2023/11/22 |
676 |
676 |
676 |
676 |
+0.00% |
4,400 |
2023/11/21 |
669 |
676 |
669 |
676 |
+1.35% |
300 |
2023/11/20 |
667 |
667 |
667 |
667 |
+0.00% |
700 |
2023/11/17 |
667 |
667 |
667 |
667 |
+0.00% |
100 |
2023/11/16 |
667 |
667 |
667 |
667 |
-0.60% |
400 |
2023/11/15 |
675 |
675 |
671 |
671 |
-0.59% |
800 |
2023/11/14 |
675 |
675 |
675 |
675 |
+0.00% |
100 |
2023/11/13 |
675 |
675 |
675 |
675 |
+1.81% |
100 |
2023/11/10 |
665 |
665 |
661 |
663 |
+0.15% |
1,400 |
2023/11/9 |
665 |
665 |
662 |
662 |
-1.78% |
4,800 |
2023/11/8 |
670 |
674 |
666 |
674 |
+1.20% |
1,100 |
2023/11/6 |
666 |
666 |
666 |
666 |
+0.00% |
100 |
2023/11/2 |
676 |
676 |
666 |
666 |
+0.00% |
5,600 |
2023/11/1 |
666 |
667 |
666 |
666 |
+0.00% |
1,200 |
2023/10/31 |
664 |
666 |
664 |
666 |
+0.30% |
800 |
2023/10/30 |
672 |
672 |
664 |
664 |
-1.48% |
1,300 |
2023/10/26 |
678 |
678 |
674 |
674 |
+0.15% |
600 |
2023/10/25 |
673 |
673 |
673 |
673 |
+0.60% |
200 |
2023/10/24 |
669 |
669 |
669 |
669 |
+0.00% |
100 |
2023/10/23 |
670 |
670 |
662 |
669 |
-0.74% |
6,500 |
2023/10/20 |
678 |
678 |
674 |
674 |
+0.30% |
700 |
2023/10/19 |
672 |
672 |
672 |
672 |
+0.15% |
300 |
2023/10/18 |
670 |
671 |
670 |
671 |
+0.45% |
400 |
|