日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
833 |
837 |
821 |
825 |
-1.08% |
27,200 |
2024/4/25 |
839 |
839 |
814 |
834 |
-1.77% |
87,500 |
2024/4/24 |
847 |
855 |
838 |
849 |
+0.24% |
55,200 |
2024/4/23 |
873 |
874 |
841 |
847 |
+0.47% |
116,000 |
2024/4/22 |
854 |
865 |
826 |
843 |
-2.99% |
133,400 |
2024/4/19 |
879 |
900 |
827 |
869 |
-2.80% |
303,100 |
2024/4/18 |
912 |
913 |
888 |
894 |
-1.00% |
119,600 |
2024/4/17 |
920 |
921 |
856 |
903 |
-3.32% |
338,000 |
2024/4/16 |
953 |
976 |
933 |
934 |
-2.81% |
137,800 |
2024/4/15 |
956 |
978 |
952 |
961 |
+0.10% |
56,600 |
2024/4/12 |
979 |
979 |
956 |
960 |
-1.94% |
63,100 |
2024/4/11 |
989 |
1,017 |
949 |
979 |
-2.20% |
241,300 |
2024/4/10 |
1,041 |
1,072 |
961 |
1,001 |
-0.99% |
286,600 |
2024/4/9 |
1,010 |
1,036 |
985 |
1,011 |
-1.65% |
147,300 |
2024/4/8 |
1,009 |
1,049 |
997 |
1,028 |
+1.48% |
82,800 |
2024/4/5 |
1,020 |
1,055 |
994 |
1,013 |
-3.06% |
229,300 |
2024/4/4 |
1,125 |
1,130 |
1,045 |
1,045 |
-2.06% |
347,400 |
2024/4/3 |
1,120 |
1,132 |
1,066 |
1,067 |
-6.40% |
250,200 |
2024/4/2 |
1,221 |
1,225 |
1,109 |
1,140 |
-7.54% |
457,600 |
2024/4/1 |
1,324 |
1,335 |
1,222 |
1,233 |
-6.59% |
333,300 |
2024/3/29 |
1,220 |
1,340 |
1,180 |
1,320 |
+10.74% |
497,900 |
2024/3/28 |
1,188 |
1,232 |
1,152 |
1,192 |
-4.79% |
581,800 |
2024/3/27 |
1,580 |
1,593 |
1,250 |
1,252 |
-13.66% |
1,226,200 |
2024/3/26 |
1,208 |
1,450 |
1,207 |
1,450 |
+26.09% |
653,100 |
2024/3/25 |
1,160 |
1,195 |
1,150 |
1,150 |
-1.46% |
109,400 |
2024/3/22 |
1,178 |
1,199 |
1,131 |
1,167 |
+1.66% |
58,300 |
2024/3/21 |
1,090 |
1,173 |
1,082 |
1,148 |
+10.07% |
140,200 |
2024/3/19 |
1,075 |
1,076 |
1,040 |
1,043 |
-1.70% |
37,400 |
2024/3/18 |
1,067 |
1,121 |
1,058 |
1,061 |
-1.12% |
43,500 |
2024/3/15 |
1,075 |
1,103 |
1,065 |
1,073 |
-1.83% |
37,900 |
2024/3/14 |
1,065 |
1,136 |
1,048 |
1,093 |
+2.15% |
109,800 |
2024/3/13 |
1,030 |
1,154 |
1,030 |
1,070 |
+4.49% |
167,700 |
2024/3/12 |
1,053 |
1,076 |
990 |
1,024 |
-3.85% |
68,200 |
2024/3/11 |
981 |
1,115 |
950 |
1,065 |
+6.93% |
105,800 |
2024/3/8 |
964 |
1,032 |
956 |
996 |
+2.15% |
70,400 |
2024/3/7 |
1,020 |
1,020 |
973 |
975 |
-2.50% |
42,800 |
2024/3/6 |
1,000 |
1,006 |
958 |
1,000 |
-1.57% |
123,700 |
2024/3/5 |
1,061 |
1,068 |
1,016 |
1,016 |
-4.24% |
84,200 |
2024/3/4 |
1,086 |
1,105 |
1,061 |
1,061 |
-3.28% |
62,300 |
2024/3/1 |
1,139 |
1,155 |
1,091 |
1,097 |
-0.27% |
76,000 |
2024/2/29 |
1,081 |
1,111 |
1,040 |
1,100 |
+1.85% |
58,900 |
2024/2/28 |
1,059 |
1,103 |
1,058 |
1,080 |
+1.98% |
57,000 |
2024/2/27 |
1,051 |
1,099 |
1,047 |
1,059 |
-0.75% |
62,100 |
2024/2/26 |
1,057 |
1,128 |
1,027 |
1,067 |
+3.89% |
126,600 |
2024/2/22 |
1,099 |
1,115 |
1,016 |
1,027 |
-1.53% |
120,200 |
2024/2/21 |
1,080 |
1,094 |
1,039 |
1,043 |
-4.05% |
87,100 |
2024/2/20 |
1,050 |
1,100 |
1,030 |
1,087 |
+4.12% |
197,500 |
2024/2/19 |
945 |
1,050 |
945 |
1,044 |
+12.26% |
192,900 |
2024/2/16 |
896 |
940 |
867 |
930 |
+5.32% |
135,500 |
2024/2/15 |
839 |
907 |
839 |
883 |
-1.78% |
161,300 |
2024/2/14 |
859 |
899 |
846 |
899 |
+4.05% |
97,100 |
2024/2/13 |
842 |
875 |
832 |
864 |
+6.40% |
109,500 |
2024/2/9 |
802 |
812 |
786 |
812 |
+1.25% |
64,800 |
2024/2/8 |
798 |
821 |
792 |
802 |
+0.50% |
49,000 |
2024/2/7 |
809 |
809 |
776 |
798 |
+0.50% |
44,600 |
2024/2/6 |
801 |
808 |
789 |
794 |
-0.63% |
40,800 |
2024/2/5 |
766 |
820 |
765 |
799 |
+3.23% |
74,000 |
2024/2/2 |
777 |
797 |
768 |
774 |
+1.57% |
38,100 |
2024/2/1 |
782 |
797 |
755 |
762 |
-2.31% |
33,300 |
2024/1/31 |
781 |
782 |
753 |
780 |
-0.26% |
50,100 |
2024/1/30 |
750 |
782 |
750 |
782 |
+5.68% |
50,700 |
2024/1/29 |
749 |
765 |
720 |
740 |
-1.46% |
67,800 |
2024/1/26 |
732 |
758 |
714 |
751 |
+3.44% |
96,300 |
2024/1/25 |
689 |
730 |
685 |
726 |
+5.37% |
62,500 |
2024/1/24 |
657 |
689 |
657 |
689 |
+4.87% |
40,400 |
2024/1/23 |
672 |
689 |
657 |
657 |
-2.67% |
58,700 |
2024/1/22 |
636 |
681 |
626 |
675 |
+6.13% |
79,600 |
2024/1/19 |
641 |
644 |
622 |
636 |
+0.47% |
27,200 |
2024/1/18 |
609 |
640 |
607 |
633 |
+4.11% |
35,800 |
2024/1/17 |
624 |
624 |
606 |
608 |
-1.30% |
52,100 |
2024/1/16 |
633 |
634 |
606 |
616 |
-2.22% |
66,600 |
2024/1/15 |
625 |
630 |
607 |
630 |
+1.29% |
49,700 |
2024/1/12 |
654 |
654 |
616 |
622 |
-6.33% |
69,200 |
2024/1/11 |
691 |
691 |
653 |
664 |
-3.77% |
95,900 |
2024/1/10 |
691 |
705 |
685 |
690 |
+0.00% |
34,500 |
2024/1/9 |
684 |
703 |
682 |
690 |
+0.88% |
34,500 |
2024/1/5 |
737 |
737 |
681 |
684 |
-6.94% |
52,900 |
2024/1/4 |
713 |
735 |
688 |
735 |
+1.38% |
45,600 |
2023/12/29 |
745 |
745 |
718 |
725 |
-2.68% |
39,000 |
2023/12/28 |
712 |
745 |
709 |
745 |
+4.49% |
25,200 |
2023/12/27 |
698 |
718 |
696 |
713 |
+2.15% |
70,900 |
2023/12/26 |
708 |
759 |
696 |
698 |
+0.43% |
91,200 |
2023/12/25 |
691 |
705 |
684 |
695 |
-0.14% |
50,500 |
2023/12/22 |
692 |
713 |
684 |
696 |
+0.58% |
127,300 |
2023/12/21 |
660 |
724 |
659 |
692 |
+6.46% |
148,800 |
2023/12/20 |
648 |
672 |
644 |
650 |
+0.31% |
46,500 |
2023/12/19 |
676 |
676 |
628 |
648 |
-4.14% |
53,100 |
2023/12/18 |
652 |
677 |
652 |
676 |
+2.11% |
27,200 |
2023/12/15 |
615 |
677 |
615 |
662 |
+7.82% |
91,500 |
2023/12/14 |
650 |
660 |
610 |
614 |
-3.91% |
29,400 |
2023/12/13 |
641 |
652 |
626 |
639 |
-0.93% |
41,600 |
2023/12/12 |
690 |
690 |
644 |
645 |
-5.15% |
50,800 |
2023/12/11 |
677 |
694 |
662 |
680 |
+0.44% |
44,000 |
2023/12/8 |
700 |
703 |
671 |
677 |
-6.10% |
64,200 |
2023/12/7 |
736 |
800 |
715 |
721 |
-2.83% |
114,700 |
2023/12/6 |
755 |
755 |
730 |
742 |
+0.27% |
37,400 |
2023/12/5 |
765 |
766 |
733 |
740 |
-3.27% |
37,100 |
2023/12/4 |
755 |
767 |
730 |
765 |
+0.39% |
26,900 |
2023/12/1 |
785 |
785 |
759 |
762 |
-2.56% |
22,500 |
2023/11/30 |
805 |
815 |
781 |
782 |
-2.86% |
18,000 |
2023/11/29 |
785 |
810 |
785 |
805 |
+0.62% |
17,700 |
2023/11/28 |
815 |
815 |
788 |
800 |
-1.84% |
26,000 |
2023/11/27 |
821 |
841 |
815 |
815 |
-2.51% |
22,300 |
2023/11/24 |
811 |
850 |
799 |
836 |
+3.08% |
31,200 |
2023/11/22 |
823 |
831 |
811 |
811 |
-3.22% |
17,900 |
2023/11/21 |
825 |
843 |
803 |
838 |
+1.82% |
26,900 |
2023/11/20 |
808 |
835 |
807 |
823 |
+1.73% |
36,100 |
2023/11/17 |
802 |
811 |
788 |
809 |
+0.00% |
29,800 |
2023/11/16 |
822 |
837 |
796 |
809 |
-3.00% |
29,000 |
2023/11/15 |
930 |
930 |
833 |
834 |
-8.85% |
77,800 |
2023/11/14 |
955 |
955 |
888 |
915 |
-2.66% |
54,100 |
2023/11/13 |
906 |
977 |
906 |
940 |
+2.06% |
81,900 |
2023/11/10 |
899 |
931 |
885 |
921 |
+1.99% |
31,800 |
2023/11/9 |
912 |
935 |
885 |
903 |
-2.17% |
52,500 |
2023/11/8 |
926 |
960 |
893 |
923 |
-0.32% |
88,600 |
2023/11/7 |
904 |
927 |
872 |
926 |
+2.32% |
59,300 |
2023/11/6 |
850 |
915 |
849 |
905 |
+9.56% |
78,100 |
2023/11/2 |
795 |
865 |
787 |
826 |
+6.99% |
69,600 |
2023/11/1 |
808 |
808 |
762 |
772 |
-2.65% |
18,900 |
2023/10/31 |
811 |
811 |
778 |
793 |
-2.70% |
20,800 |
2023/10/30 |
762 |
815 |
743 |
815 |
+6.26% |
51,300 |
2023/10/27 |
746 |
774 |
730 |
767 |
+2.82% |
36,600 |
2023/10/26 |
771 |
785 |
736 |
746 |
-5.21% |
33,700 |
|