日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
820 |
840 |
820 |
832 |
+0.85% |
36,600 |
2024/4/17 |
834 |
836 |
809 |
825 |
-1.08% |
108,900 |
2024/4/16 |
850 |
852 |
829 |
834 |
-2.34% |
86,400 |
2024/4/15 |
851 |
857 |
847 |
854 |
-0.23% |
43,100 |
2024/4/12 |
849 |
860 |
849 |
856 |
+0.94% |
79,100 |
2024/4/11 |
851 |
853 |
845 |
848 |
-0.59% |
27,400 |
2024/4/10 |
857 |
862 |
853 |
853 |
-0.47% |
40,700 |
2024/4/9 |
850 |
857 |
848 |
857 |
+0.71% |
50,500 |
2024/4/8 |
850 |
854 |
844 |
851 |
+1.07% |
62,100 |
2024/4/5 |
836 |
847 |
833 |
842 |
-1.06% |
75,000 |
2024/4/4 |
851 |
860 |
850 |
851 |
+0.47% |
75,600 |
2024/4/3 |
842 |
852 |
830 |
847 |
+0.95% |
80,600 |
2024/4/2 |
830 |
844 |
828 |
839 |
+1.33% |
91,000 |
2024/4/1 |
864 |
866 |
828 |
828 |
-4.72% |
116,800 |
2024/3/29 |
840 |
870 |
835 |
869 |
+4.95% |
219,300 |
2024/3/28 |
800 |
830 |
800 |
828 |
+1.10% |
159,700 |
2024/3/27 |
814 |
829 |
813 |
819 |
+1.24% |
240,700 |
2024/3/26 |
793 |
814 |
793 |
809 |
+1.63% |
55,500 |
2024/3/25 |
805 |
807 |
791 |
796 |
-1.49% |
88,100 |
2024/3/22 |
815 |
815 |
804 |
808 |
-0.25% |
44,200 |
2024/3/21 |
809 |
815 |
807 |
810 |
+0.50% |
66,200 |
2024/3/19 |
802 |
808 |
797 |
806 |
+0.50% |
65,100 |
2024/3/18 |
807 |
810 |
796 |
802 |
+1.26% |
72,800 |
2024/3/15 |
793 |
800 |
791 |
792 |
-1.49% |
65,600 |
2024/3/14 |
792 |
806 |
790 |
804 |
+2.29% |
132,500 |
2024/3/13 |
795 |
799 |
780 |
786 |
-1.01% |
83,600 |
2024/3/12 |
788 |
794 |
777 |
794 |
+0.51% |
52,900 |
2024/3/11 |
787 |
794 |
778 |
790 |
+0.25% |
100,000 |
2024/3/8 |
768 |
793 |
768 |
788 |
+2.20% |
122,900 |
2024/3/7 |
779 |
783 |
768 |
771 |
-0.52% |
94,700 |
2024/3/6 |
770 |
778 |
770 |
775 |
+0.00% |
60,100 |
2024/3/5 |
774 |
781 |
772 |
775 |
-0.26% |
57,200 |
2024/3/4 |
773 |
783 |
767 |
777 |
+0.78% |
102,000 |
2024/3/1 |
782 |
784 |
771 |
771 |
-1.28% |
86,100 |
2024/2/29 |
775 |
787 |
770 |
781 |
+1.69% |
66,400 |
2024/2/28 |
770 |
774 |
766 |
768 |
+0.52% |
72,900 |
2024/2/27 |
764 |
776 |
764 |
764 |
-0.13% |
64,000 |
2024/2/26 |
778 |
782 |
764 |
765 |
-1.16% |
96,300 |
2024/2/22 |
781 |
788 |
771 |
774 |
-0.90% |
77,000 |
2024/2/21 |
796 |
798 |
780 |
781 |
-1.14% |
42,400 |
2024/2/20 |
798 |
800 |
790 |
790 |
-0.13% |
55,500 |
2024/2/19 |
772 |
794 |
772 |
791 |
+1.93% |
61,700 |
2024/2/16 |
773 |
782 |
770 |
776 |
+0.91% |
85,100 |
2024/2/15 |
781 |
781 |
763 |
769 |
-0.13% |
91,500 |
2024/2/14 |
795 |
795 |
766 |
770 |
-3.27% |
95,200 |
2024/2/13 |
782 |
798 |
756 |
796 |
-0.62% |
220,900 |
2024/2/9 |
802 |
807 |
798 |
801 |
-1.23% |
83,300 |
2024/2/8 |
817 |
818 |
801 |
811 |
-0.12% |
103,900 |
2024/2/7 |
800 |
821 |
798 |
812 |
+2.01% |
114,000 |
2024/2/6 |
800 |
808 |
794 |
796 |
-0.75% |
92,000 |
2024/2/5 |
791 |
803 |
788 |
802 |
+1.78% |
121,300 |
2024/2/2 |
790 |
792 |
776 |
788 |
-0.13% |
82,300 |
2024/2/1 |
792 |
796 |
787 |
789 |
-0.88% |
95,100 |
2024/1/31 |
779 |
796 |
778 |
796 |
+1.92% |
110,700 |
2024/1/30 |
768 |
786 |
762 |
781 |
+0.51% |
147,000 |
2024/1/29 |
764 |
791 |
764 |
777 |
+6.73% |
544,200 |
2024/1/26 |
740 |
743 |
726 |
728 |
-2.15% |
73,500 |
2024/1/25 |
727 |
750 |
727 |
744 |
+2.34% |
127,300 |
2024/1/24 |
722 |
727 |
718 |
727 |
+0.55% |
76,200 |
2024/1/23 |
728 |
731 |
723 |
723 |
-0.69% |
88,600 |
2024/1/22 |
735 |
741 |
728 |
728 |
-0.68% |
77,500 |
2024/1/19 |
738 |
740 |
730 |
733 |
-0.14% |
158,700 |
2024/1/18 |
725 |
734 |
725 |
734 |
+1.24% |
96,300 |
2024/1/17 |
739 |
746 |
725 |
725 |
-2.42% |
155,800 |
2024/1/16 |
740 |
765 |
737 |
743 |
+0.27% |
207,800 |
2024/1/15 |
734 |
743 |
731 |
741 |
+1.79% |
160,800 |
2024/1/12 |
730 |
736 |
724 |
728 |
+0.14% |
115,900 |
2024/1/11 |
730 |
735 |
725 |
727 |
+0.55% |
134,200 |
2024/1/10 |
726 |
729 |
722 |
723 |
-0.41% |
88,100 |
2024/1/9 |
722 |
729 |
721 |
726 |
+1.26% |
130,500 |
2024/1/5 |
720 |
721 |
717 |
717 |
+0.14% |
85,400 |
2024/1/4 |
710 |
718 |
699 |
716 |
+1.85% |
92,600 |
2023/12/29 |
694 |
705 |
694 |
703 |
+0.86% |
87,100 |
2023/12/28 |
692 |
697 |
691 |
697 |
+0.29% |
63,300 |
2023/12/27 |
688 |
695 |
684 |
695 |
+1.61% |
93,200 |
2023/12/26 |
684 |
688 |
681 |
684 |
+0.29% |
91,300 |
2023/12/25 |
691 |
695 |
681 |
682 |
-1.16% |
76,600 |
2023/12/22 |
677 |
690 |
677 |
690 |
+1.77% |
81,700 |
2023/12/21 |
671 |
678 |
670 |
678 |
+0.30% |
98,900 |
2023/12/20 |
680 |
687 |
676 |
676 |
+0.60% |
104,200 |
2023/12/19 |
669 |
675 |
667 |
672 |
+0.15% |
88,100 |
2023/12/18 |
675 |
679 |
668 |
671 |
-1.76% |
38,700 |
2023/12/15 |
682 |
686 |
674 |
683 |
+1.64% |
136,000 |
2023/12/14 |
683 |
685 |
670 |
672 |
-1.61% |
109,700 |
2023/12/13 |
685 |
689 |
682 |
683 |
+0.00% |
62,000 |
2023/12/12 |
683 |
685 |
677 |
683 |
+0.15% |
73,300 |
2023/12/11 |
667 |
682 |
667 |
682 |
+3.49% |
132,000 |
2023/12/8 |
669 |
672 |
658 |
659 |
-1.64% |
109,600 |
2023/12/7 |
674 |
678 |
670 |
670 |
-2.05% |
46,800 |
2023/12/6 |
670 |
684 |
669 |
684 |
+3.01% |
59,000 |
2023/12/5 |
678 |
678 |
664 |
664 |
-2.06% |
62,800 |
2023/12/4 |
691 |
692 |
678 |
678 |
-2.45% |
66,500 |
2023/12/1 |
707 |
714 |
693 |
695 |
-1.28% |
109,000 |
2023/11/30 |
697 |
706 |
691 |
704 |
+1.15% |
105,500 |
2023/11/29 |
701 |
702 |
693 |
696 |
-1.56% |
69,200 |
2023/11/28 |
702 |
708 |
691 |
707 |
-0.56% |
115,400 |
2023/11/27 |
705 |
714 |
703 |
711 |
+1.43% |
103,900 |
2023/11/24 |
699 |
701 |
688 |
701 |
+1.15% |
104,600 |
2023/11/22 |
687 |
706 |
684 |
693 |
+0.87% |
155,100 |
2023/11/21 |
685 |
692 |
678 |
687 |
+0.73% |
101,300 |
2023/11/20 |
680 |
691 |
679 |
682 |
-1.16% |
108,900 |
2023/11/17 |
673 |
690 |
672 |
690 |
+1.62% |
87,000 |
2023/11/16 |
678 |
681 |
667 |
679 |
-0.44% |
110,300 |
2023/11/15 |
673 |
684 |
664 |
682 |
+2.25% |
157,000 |
2023/11/14 |
660 |
668 |
650 |
667 |
+2.46% |
144,400 |
2023/11/13 |
652 |
661 |
632 |
651 |
-9.96% |
438,100 |
2023/11/10 |
707 |
723 |
704 |
723 |
+1.26% |
127,600 |
2023/11/9 |
700 |
715 |
692 |
714 |
+2.59% |
100,400 |
2023/11/8 |
703 |
707 |
691 |
696 |
-2.11% |
150,500 |
2023/11/7 |
711 |
717 |
708 |
711 |
-0.42% |
117,100 |
2023/11/6 |
725 |
725 |
706 |
714 |
-0.56% |
208,100 |
2023/11/2 |
716 |
725 |
709 |
718 |
-1.24% |
157,500 |
2023/11/1 |
745 |
746 |
725 |
727 |
-1.49% |
215,000 |
2023/10/31 |
713 |
738 |
704 |
738 |
+4.09% |
163,400 |
2023/10/30 |
700 |
718 |
699 |
709 |
+3.05% |
460,900 |
2023/10/27 |
684 |
688 |
679 |
688 |
+1.93% |
123,100 |
2023/10/26 |
687 |
699 |
671 |
675 |
-3.16% |
306,700 |
2023/10/25 |
690 |
705 |
685 |
697 |
+1.31% |
167,800 |
2023/10/24 |
660 |
688 |
655 |
688 |
+4.08% |
158,000 |
2023/10/23 |
669 |
670 |
658 |
661 |
-2.65% |
230,000 |
2023/10/20 |
667 |
681 |
663 |
679 |
+2.41% |
121,200 |
2023/10/19 |
649 |
666 |
647 |
663 |
+0.91% |
114,100 |
2023/10/18 |
643 |
658 |
642 |
657 |
+2.02% |
108,200 |
|