日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,424 |
1,470 |
1,408 |
1,458 |
+2.68% |
74,900 |
2024/4/25 |
1,427 |
1,463 |
1,411 |
1,420 |
-1.93% |
111,000 |
2024/4/24 |
1,401 |
1,474 |
1,400 |
1,448 |
+4.25% |
89,500 |
2024/4/23 |
1,349 |
1,390 |
1,316 |
1,389 |
+3.58% |
52,600 |
2024/4/22 |
1,340 |
1,358 |
1,325 |
1,341 |
+1.13% |
17,300 |
2024/4/19 |
1,345 |
1,363 |
1,298 |
1,326 |
-1.27% |
27,400 |
2024/4/18 |
1,324 |
1,350 |
1,259 |
1,343 |
+1.36% |
32,400 |
2024/4/17 |
1,368 |
1,385 |
1,320 |
1,325 |
-0.97% |
78,400 |
2024/4/16 |
1,383 |
1,416 |
1,335 |
1,338 |
-5.17% |
61,700 |
2024/4/15 |
1,425 |
1,450 |
1,400 |
1,411 |
-1.47% |
74,700 |
2024/4/12 |
1,430 |
1,452 |
1,405 |
1,432 |
+1.20% |
66,200 |
2024/4/11 |
1,387 |
1,430 |
1,383 |
1,415 |
+1.29% |
41,700 |
2024/4/10 |
1,336 |
1,400 |
1,331 |
1,397 |
+4.72% |
45,600 |
2024/4/9 |
1,347 |
1,358 |
1,320 |
1,334 |
-0.45% |
41,200 |
2024/4/8 |
1,340 |
1,359 |
1,303 |
1,340 |
+0.83% |
54,200 |
2024/4/5 |
1,246 |
1,339 |
1,246 |
1,329 |
+5.98% |
59,000 |
2024/4/4 |
1,275 |
1,275 |
1,223 |
1,254 |
-2.49% |
39,900 |
2024/4/3 |
1,233 |
1,320 |
1,230 |
1,286 |
+2.23% |
47,400 |
2024/4/2 |
1,336 |
1,336 |
1,231 |
1,258 |
-5.84% |
48,600 |
2024/4/1 |
1,326 |
1,361 |
1,325 |
1,336 |
+0.75% |
40,500 |
2024/3/29 |
1,331 |
1,337 |
1,294 |
1,326 |
+0.23% |
55,400 |
2024/3/28 |
1,301 |
1,365 |
1,290 |
1,323 |
+1.69% |
84,400 |
2024/3/27 |
1,296 |
1,315 |
1,287 |
1,301 |
+0.46% |
42,500 |
2024/3/26 |
1,258 |
1,317 |
1,258 |
1,295 |
+2.94% |
52,700 |
2024/3/25 |
1,289 |
1,289 |
1,244 |
1,258 |
-0.94% |
34,900 |
2024/3/22 |
1,259 |
1,279 |
1,240 |
1,270 |
-1.47% |
41,300 |
2024/3/21 |
1,297 |
1,298 |
1,260 |
1,289 |
+3.70% |
59,300 |
2024/3/19 |
1,187 |
1,243 |
1,175 |
1,243 |
+6.15% |
56,400 |
2024/3/18 |
1,125 |
1,171 |
1,125 |
1,171 |
+2.45% |
57,100 |
2024/3/15 |
1,103 |
1,153 |
1,096 |
1,143 |
+3.35% |
39,500 |
2024/3/14 |
1,105 |
1,120 |
1,088 |
1,106 |
-1.25% |
43,300 |
2024/3/13 |
1,055 |
1,135 |
1,055 |
1,120 |
+7.80% |
95,100 |
2024/3/12 |
1,010 |
1,046 |
1,001 |
1,039 |
+3.28% |
21,600 |
2024/3/11 |
1,026 |
1,026 |
977 |
1,006 |
-1.95% |
54,000 |
2024/3/8 |
1,025 |
1,037 |
1,015 |
1,026 |
-1.91% |
31,300 |
2024/3/7 |
1,024 |
1,050 |
1,020 |
1,046 |
+3.56% |
25,700 |
2024/3/6 |
1,021 |
1,024 |
999 |
1,010 |
-1.75% |
27,300 |
2024/3/5 |
992 |
1,028 |
991 |
1,028 |
+3.73% |
35,600 |
2024/3/4 |
1,004 |
1,004 |
986 |
991 |
-1.29% |
34,400 |
2024/3/1 |
1,019 |
1,019 |
1,003 |
1,004 |
-0.59% |
14,000 |
2024/2/29 |
1,030 |
1,031 |
1,006 |
1,010 |
-2.23% |
15,800 |
2024/2/28 |
1,044 |
1,044 |
1,032 |
1,033 |
-1.05% |
16,800 |
2024/2/27 |
1,043 |
1,044 |
1,031 |
1,044 |
+0.10% |
18,200 |
2024/2/26 |
1,035 |
1,043 |
1,025 |
1,043 |
+3.99% |
22,200 |
2024/2/22 |
1,048 |
1,048 |
1,003 |
1,003 |
-0.30% |
24,500 |
2024/2/21 |
1,027 |
1,027 |
1,002 |
1,006 |
-2.04% |
14,100 |
2024/2/20 |
1,029 |
1,038 |
1,023 |
1,027 |
+0.29% |
7,000 |
2024/2/19 |
1,048 |
1,048 |
1,020 |
1,024 |
-2.01% |
12,400 |
2024/2/16 |
1,053 |
1,053 |
1,043 |
1,045 |
-0.76% |
27,600 |
2024/2/15 |
1,020 |
1,054 |
1,010 |
1,053 |
+7.67% |
62,700 |
2024/2/14 |
959 |
982 |
958 |
978 |
+1.77% |
21,500 |
2024/2/13 |
975 |
976 |
954 |
961 |
-1.33% |
38,600 |
2024/2/9 |
950 |
978 |
929 |
974 |
+5.87% |
57,600 |
2024/2/8 |
936 |
936 |
919 |
920 |
-1.60% |
6,800 |
2024/2/7 |
938 |
941 |
935 |
935 |
-0.21% |
6,600 |
2024/2/6 |
922 |
940 |
922 |
937 |
+2.97% |
8,200 |
2024/2/5 |
921 |
921 |
908 |
910 |
-1.30% |
8,600 |
2024/2/2 |
940 |
941 |
922 |
922 |
-1.71% |
10,000 |
2024/2/1 |
938 |
946 |
938 |
938 |
-0.95% |
5,100 |
2024/1/31 |
944 |
956 |
939 |
947 |
+0.32% |
12,000 |
2024/1/30 |
951 |
951 |
938 |
944 |
-0.63% |
19,200 |
2024/1/29 |
936 |
950 |
927 |
950 |
+2.59% |
19,600 |
2024/1/26 |
944 |
944 |
920 |
926 |
-1.91% |
16,800 |
2024/1/25 |
899 |
946 |
885 |
944 |
+6.55% |
70,400 |
2024/1/24 |
887 |
890 |
886 |
886 |
+0.00% |
5,600 |
2024/1/23 |
896 |
899 |
886 |
886 |
-0.78% |
6,400 |
2024/1/22 |
895 |
897 |
889 |
893 |
+0.34% |
8,400 |
2024/1/19 |
874 |
893 |
874 |
890 |
+1.60% |
7,600 |
2024/1/18 |
878 |
887 |
876 |
876 |
-0.45% |
3,800 |
2024/1/17 |
879 |
892 |
876 |
880 |
+0.34% |
15,200 |
2024/1/16 |
885 |
885 |
877 |
877 |
-0.79% |
5,800 |
2024/1/15 |
889 |
890 |
880 |
884 |
+0.23% |
8,900 |
2024/1/12 |
886 |
886 |
876 |
882 |
-0.45% |
5,100 |
2024/1/11 |
878 |
890 |
877 |
886 |
+1.37% |
16,400 |
2024/1/10 |
875 |
880 |
869 |
874 |
+0.46% |
10,700 |
2024/1/9 |
868 |
883 |
868 |
870 |
+1.75% |
12,700 |
2024/1/5 |
850 |
859 |
850 |
855 |
+0.12% |
4,300 |
2024/1/4 |
846 |
855 |
845 |
854 |
+0.71% |
4,000 |
2023/12/29 |
847 |
854 |
847 |
848 |
-0.70% |
5,200 |
2023/12/28 |
840 |
854 |
833 |
854 |
+0.95% |
9,200 |
2023/12/27 |
837 |
846 |
836 |
846 |
+0.48% |
16,000 |
2023/12/26 |
848 |
848 |
841 |
842 |
-0.47% |
11,300 |
2023/12/25 |
855 |
855 |
846 |
846 |
-0.59% |
12,900 |
2023/12/22 |
843 |
856 |
843 |
851 |
+1.07% |
6,700 |
2023/12/21 |
841 |
848 |
840 |
842 |
-0.82% |
4,000 |
2023/12/20 |
840 |
849 |
840 |
849 |
+0.24% |
4,300 |
2023/12/19 |
847 |
853 |
844 |
847 |
-0.59% |
5,700 |
2023/12/18 |
840 |
852 |
835 |
852 |
-0.35% |
8,300 |
2023/12/15 |
860 |
860 |
852 |
855 |
-1.50% |
6,600 |
2023/12/14 |
861 |
872 |
861 |
868 |
+0.00% |
3,300 |
2023/12/13 |
874 |
874 |
868 |
868 |
+0.00% |
4,400 |
2023/12/12 |
876 |
876 |
862 |
868 |
+0.46% |
17,500 |
2023/12/11 |
857 |
864 |
856 |
864 |
+1.65% |
12,900 |
2023/12/8 |
839 |
850 |
839 |
850 |
+0.35% |
10,300 |
2023/12/7 |
850 |
851 |
840 |
847 |
-0.35% |
4,800 |
2023/12/6 |
838 |
852 |
836 |
850 |
+1.43% |
7,400 |
2023/12/5 |
837 |
844 |
835 |
838 |
+0.24% |
5,900 |
2023/12/4 |
833 |
840 |
833 |
836 |
+0.36% |
2,800 |
2023/12/1 |
840 |
846 |
833 |
833 |
-2.00% |
12,400 |
2023/11/30 |
842 |
859 |
837 |
850 |
+1.43% |
26,300 |
2023/11/29 |
838 |
838 |
832 |
838 |
+0.00% |
1,800 |
2023/11/28 |
833 |
838 |
828 |
838 |
+0.84% |
6,500 |
2023/11/27 |
828 |
833 |
825 |
831 |
+0.97% |
13,800 |
2023/11/24 |
827 |
827 |
822 |
823 |
-0.36% |
2,700 |
2023/11/22 |
823 |
830 |
821 |
826 |
-0.24% |
6,800 |
2023/11/21 |
822 |
828 |
821 |
828 |
+0.73% |
5,800 |
2023/11/20 |
828 |
835 |
822 |
822 |
-0.72% |
7,000 |
2023/11/17 |
815 |
830 |
810 |
828 |
+1.60% |
7,300 |
2023/11/16 |
831 |
831 |
812 |
815 |
-1.33% |
9,500 |
2023/11/15 |
824 |
831 |
822 |
826 |
-0.84% |
12,200 |
2023/11/14 |
844 |
844 |
825 |
833 |
-1.54% |
8,000 |
2023/11/13 |
860 |
864 |
839 |
846 |
+3.80% |
27,900 |
2023/11/10 |
800 |
823 |
798 |
815 |
+1.75% |
10,400 |
2023/11/9 |
800 |
801 |
798 |
801 |
+0.12% |
3,000 |
2023/11/8 |
803 |
805 |
800 |
800 |
-0.37% |
3,900 |
2023/11/7 |
812 |
812 |
803 |
803 |
-0.74% |
4,400 |
2023/11/6 |
800 |
815 |
800 |
809 |
+0.62% |
9,400 |
2023/11/2 |
799 |
804 |
797 |
804 |
+0.50% |
4,800 |
2023/11/1 |
801 |
802 |
797 |
800 |
+0.13% |
4,000 |
2023/10/31 |
799 |
799 |
795 |
799 |
+0.13% |
5,200 |
2023/10/30 |
799 |
804 |
798 |
798 |
-0.13% |
3,300 |
2023/10/27 |
797 |
802 |
797 |
799 |
-0.12% |
4,400 |
2023/10/26 |
793 |
803 |
793 |
800 |
+0.88% |
6,400 |
|