日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
860 |
860 |
856 |
856 |
-0.47% |
1,600 |
2024/4/24 |
860 |
860 |
860 |
860 |
+0.58% |
1,000 |
2024/4/23 |
861 |
861 |
855 |
855 |
-0.58% |
2,300 |
2024/4/22 |
864 |
870 |
860 |
860 |
-0.46% |
3,300 |
2024/4/19 |
873 |
873 |
849 |
864 |
-0.58% |
5,700 |
2024/4/18 |
864 |
870 |
864 |
869 |
+1.05% |
800 |
2024/4/17 |
870 |
870 |
860 |
860 |
-1.15% |
2,400 |
2024/4/16 |
870 |
871 |
870 |
870 |
+0.00% |
1,200 |
2024/4/15 |
874 |
874 |
870 |
870 |
-0.46% |
200 |
2024/4/12 |
866 |
888 |
856 |
874 |
+0.92% |
5,900 |
2024/4/11 |
866 |
868 |
860 |
866 |
+0.00% |
3,700 |
2024/4/10 |
870 |
892 |
866 |
866 |
-0.35% |
2,500 |
2024/4/9 |
862 |
891 |
862 |
869 |
+0.81% |
4,600 |
2024/4/8 |
890 |
890 |
855 |
862 |
-3.58% |
3,300 |
2024/4/5 |
892 |
894 |
892 |
894 |
+0.22% |
1,000 |
2024/4/4 |
892 |
892 |
892 |
892 |
+0.00% |
300 |
2024/4/3 |
895 |
897 |
892 |
892 |
-0.34% |
900 |
2024/4/2 |
904 |
904 |
893 |
895 |
+0.45% |
700 |
2024/4/1 |
892 |
915 |
891 |
891 |
+0.00% |
5,100 |
2024/3/29 |
894 |
894 |
890 |
891 |
+0.11% |
2,100 |
2024/3/28 |
874 |
904 |
874 |
890 |
-2.63% |
10,500 |
2024/3/27 |
925 |
927 |
910 |
914 |
-0.22% |
30,800 |
2024/3/26 |
911 |
923 |
910 |
916 |
+0.66% |
9,800 |
2024/3/25 |
901 |
910 |
901 |
910 |
+1.11% |
5,000 |
2024/3/22 |
900 |
908 |
900 |
900 |
+0.00% |
3,100 |
2024/3/21 |
905 |
905 |
900 |
900 |
-0.44% |
5,100 |
2024/3/19 |
898 |
906 |
891 |
904 |
+4.51% |
15,300 |
2024/3/18 |
865 |
885 |
865 |
865 |
+0.58% |
7,700 |
2024/3/15 |
858 |
864 |
855 |
860 |
+0.58% |
2,600 |
2024/3/14 |
855 |
858 |
845 |
855 |
-0.12% |
2,100 |
2024/3/13 |
850 |
856 |
848 |
856 |
+0.71% |
2,000 |
2024/3/12 |
856 |
859 |
848 |
850 |
-0.93% |
3,600 |
2024/3/11 |
860 |
869 |
848 |
858 |
-0.23% |
5,800 |
2024/3/8 |
860 |
870 |
860 |
860 |
-0.23% |
2,300 |
2024/3/7 |
870 |
873 |
862 |
862 |
-1.03% |
4,600 |
2024/3/6 |
872 |
878 |
870 |
871 |
-1.58% |
4,000 |
2024/3/5 |
880 |
886 |
871 |
885 |
+0.57% |
6,000 |
2024/3/4 |
871 |
885 |
871 |
880 |
+1.03% |
5,500 |
2024/3/1 |
861 |
871 |
861 |
871 |
+1.16% |
3,300 |
2024/2/29 |
855 |
863 |
854 |
861 |
+0.70% |
4,400 |
2024/2/28 |
851 |
858 |
851 |
855 |
+0.23% |
2,600 |
2024/2/27 |
851 |
855 |
851 |
853 |
+0.24% |
700 |
2024/2/26 |
855 |
855 |
851 |
851 |
-0.47% |
2,000 |
2024/2/22 |
859 |
863 |
854 |
855 |
-0.93% |
1,900 |
2024/2/21 |
870 |
870 |
854 |
863 |
+0.00% |
1,900 |
2024/2/20 |
865 |
869 |
863 |
863 |
+0.70% |
2,900 |
2024/2/19 |
844 |
857 |
844 |
857 |
+1.54% |
2,700 |
2024/2/16 |
841 |
861 |
835 |
844 |
+0.48% |
2,400 |
2024/2/15 |
857 |
860 |
838 |
840 |
-3.67% |
8,200 |
2024/2/14 |
900 |
915 |
837 |
872 |
-4.60% |
42,000 |
2024/2/13 |
906 |
914 |
857 |
914 |
-0.11% |
14,600 |
2024/2/9 |
908 |
919 |
903 |
915 |
+1.33% |
6,800 |
2024/2/8 |
858 |
938 |
858 |
903 |
+5.24% |
18,700 |
2024/2/7 |
858 |
858 |
850 |
858 |
+0.59% |
2,300 |
2024/2/6 |
847 |
853 |
844 |
853 |
+0.59% |
4,800 |
2024/2/5 |
850 |
852 |
848 |
848 |
+0.36% |
1,500 |
2024/2/2 |
835 |
845 |
835 |
845 |
+1.20% |
3,100 |
2024/2/1 |
841 |
844 |
835 |
835 |
-0.36% |
5,200 |
2024/1/31 |
838 |
839 |
836 |
838 |
+0.48% |
1,300 |
2024/1/30 |
840 |
840 |
832 |
834 |
-1.18% |
2,400 |
2024/1/29 |
833 |
844 |
833 |
844 |
+1.32% |
1,500 |
2024/1/26 |
840 |
844 |
833 |
833 |
-0.72% |
2,800 |
2024/1/25 |
845 |
845 |
838 |
839 |
+0.00% |
2,000 |
2024/1/24 |
838 |
845 |
838 |
839 |
+0.12% |
1,200 |
2024/1/23 |
843 |
843 |
838 |
838 |
-0.59% |
2,700 |
2024/1/22 |
833 |
846 |
833 |
843 |
+2.18% |
7,400 |
2024/1/19 |
816 |
825 |
814 |
825 |
+1.73% |
4,900 |
2024/1/18 |
815 |
815 |
810 |
811 |
+0.25% |
1,000 |
2024/1/17 |
808 |
819 |
808 |
809 |
+0.12% |
2,100 |
2024/1/16 |
809 |
810 |
807 |
808 |
-0.12% |
1,900 |
2024/1/15 |
808 |
809 |
807 |
809 |
+0.12% |
2,100 |
2024/1/12 |
806 |
815 |
806 |
808 |
-0.25% |
1,500 |
2024/1/11 |
812 |
816 |
810 |
810 |
-0.25% |
1,700 |
2024/1/10 |
820 |
821 |
801 |
812 |
-0.61% |
4,500 |
2024/1/9 |
812 |
820 |
812 |
817 |
+0.62% |
4,400 |
2024/1/5 |
807 |
812 |
807 |
812 |
+0.12% |
1,600 |
2024/1/4 |
805 |
814 |
802 |
811 |
+0.50% |
4,600 |
2023/12/29 |
783 |
818 |
783 |
807 |
+3.20% |
11,200 |
2023/12/28 |
788 |
790 |
770 |
782 |
-0.51% |
2,700 |
2023/12/27 |
775 |
787 |
772 |
786 |
+1.03% |
2,100 |
2023/12/26 |
784 |
784 |
770 |
778 |
-1.02% |
4,400 |
2023/12/25 |
800 |
800 |
780 |
786 |
-2.24% |
2,700 |
2023/12/22 |
809 |
809 |
804 |
804 |
-0.62% |
1,400 |
2023/12/21 |
812 |
812 |
800 |
809 |
+0.00% |
1,600 |
2023/12/20 |
818 |
821 |
802 |
809 |
-0.49% |
10,500 |
2023/12/19 |
786 |
813 |
784 |
813 |
+3.44% |
5,200 |
2023/12/18 |
781 |
786 |
776 |
786 |
+0.64% |
6,200 |
2023/12/15 |
781 |
783 |
776 |
781 |
+0.26% |
2,800 |
2023/12/14 |
777 |
779 |
777 |
779 |
+0.26% |
600 |
2023/12/13 |
777 |
777 |
770 |
777 |
+0.00% |
3,800 |
2023/12/12 |
780 |
780 |
771 |
777 |
-0.77% |
700 |
2023/12/11 |
780 |
783 |
777 |
783 |
+1.56% |
1,400 |
2023/12/8 |
796 |
796 |
770 |
771 |
-3.14% |
6,800 |
2023/12/7 |
792 |
796 |
788 |
796 |
+0.51% |
1,400 |
2023/12/6 |
793 |
793 |
788 |
792 |
-0.13% |
800 |
2023/12/5 |
797 |
797 |
790 |
793 |
-0.13% |
1,500 |
2023/12/4 |
798 |
798 |
786 |
794 |
+0.25% |
3,000 |
2023/12/1 |
799 |
799 |
791 |
792 |
+0.38% |
2,200 |
2023/11/30 |
793 |
794 |
787 |
789 |
+0.25% |
3,800 |
2023/11/29 |
798 |
798 |
784 |
787 |
-0.63% |
1,200 |
2023/11/28 |
798 |
798 |
780 |
792 |
-0.25% |
2,000 |
2023/11/27 |
788 |
798 |
784 |
794 |
+0.76% |
3,700 |
2023/11/24 |
782 |
789 |
782 |
788 |
+0.77% |
1,800 |
2023/11/22 |
790 |
791 |
782 |
782 |
-1.01% |
2,700 |
2023/11/21 |
794 |
794 |
790 |
790 |
-0.50% |
700 |
2023/11/20 |
800 |
802 |
793 |
794 |
-0.50% |
6,900 |
2023/11/17 |
785 |
798 |
779 |
798 |
+0.76% |
5,400 |
2023/11/16 |
783 |
792 |
783 |
792 |
+1.15% |
2,100 |
2023/11/15 |
793 |
793 |
770 |
783 |
-1.01% |
11,900 |
2023/11/14 |
814 |
820 |
791 |
791 |
-2.83% |
9,600 |
2023/11/13 |
801 |
846 |
801 |
814 |
+6.54% |
34,700 |
2023/11/10 |
738 |
766 |
730 |
764 |
+4.51% |
19,600 |
2023/11/9 |
727 |
745 |
727 |
731 |
+1.11% |
5,500 |
2023/11/8 |
733 |
733 |
722 |
723 |
-1.36% |
1,100 |
2023/11/7 |
721 |
740 |
721 |
733 |
+0.69% |
2,400 |
2023/11/6 |
728 |
735 |
721 |
728 |
+1.68% |
3,200 |
2023/11/2 |
718 |
733 |
716 |
716 |
-0.28% |
4,000 |
2023/11/1 |
689 |
726 |
688 |
718 |
+5.28% |
4,600 |
2023/10/31 |
679 |
688 |
674 |
682 |
+0.59% |
3,400 |
2023/10/30 |
682 |
682 |
675 |
678 |
-1.02% |
8,000 |
2023/10/27 |
682 |
686 |
676 |
685 |
+1.33% |
1,200 |
2023/10/26 |
689 |
690 |
675 |
676 |
-1.89% |
6,000 |
2023/10/25 |
693 |
704 |
684 |
689 |
+0.00% |
4,500 |
|