日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
801 |
804 |
793 |
800 |
+0.00% |
989,800 |
2024/4/18 |
791 |
805 |
791 |
800 |
+0.88% |
583,900 |
2024/4/17 |
805 |
806 |
791 |
793 |
-1.37% |
1,003,000 |
2024/4/16 |
805 |
809 |
803 |
804 |
-0.62% |
491,100 |
2024/4/15 |
805 |
810 |
802 |
809 |
+0.00% |
699,200 |
2024/4/12 |
810 |
813 |
806 |
809 |
-0.25% |
555,500 |
2024/4/11 |
810 |
813 |
808 |
811 |
-0.25% |
384,600 |
2024/4/10 |
813 |
818 |
812 |
813 |
-0.37% |
394,700 |
2024/4/9 |
815 |
818 |
813 |
816 |
+0.00% |
372,900 |
2024/4/8 |
812 |
818 |
810 |
816 |
+0.99% |
593,900 |
2024/4/5 |
807 |
811 |
803 |
808 |
-0.62% |
763,900 |
2024/4/4 |
813 |
820 |
807 |
813 |
+0.62% |
663,300 |
2024/4/3 |
805 |
812 |
800 |
808 |
-1.10% |
1,058,800 |
2024/4/2 |
826 |
829 |
817 |
817 |
-1.21% |
939,700 |
2024/4/1 |
832 |
833 |
826 |
827 |
+0.12% |
900,000 |
2024/3/29 |
832 |
833 |
824 |
826 |
+0.12% |
1,101,200 |
2024/3/28 |
832 |
835 |
825 |
825 |
-3.96% |
1,865,400 |
2024/3/27 |
869 |
869 |
857 |
859 |
-0.81% |
2,038,800 |
2024/3/26 |
865 |
868 |
861 |
866 |
+0.12% |
1,078,500 |
2024/3/25 |
874 |
877 |
865 |
865 |
-0.92% |
1,498,700 |
2024/3/22 |
871 |
877 |
867 |
873 |
+0.23% |
1,180,600 |
2024/3/21 |
872 |
875 |
868 |
871 |
+0.58% |
891,500 |
2024/3/19 |
862 |
868 |
860 |
866 |
+0.70% |
1,039,700 |
2024/3/18 |
856 |
862 |
854 |
860 |
+1.18% |
858,100 |
2024/3/15 |
850 |
854 |
846 |
850 |
+0.35% |
1,068,200 |
2024/3/14 |
842 |
850 |
842 |
847 |
+0.59% |
530,900 |
2024/3/13 |
852 |
854 |
841 |
842 |
-0.59% |
555,800 |
2024/3/12 |
844 |
847 |
837 |
847 |
+0.00% |
860,400 |
2024/3/11 |
850 |
854 |
841 |
847 |
-1.05% |
941,600 |
2024/3/8 |
850 |
863 |
849 |
856 |
+0.23% |
1,063,500 |
2024/3/7 |
850 |
858 |
849 |
854 |
+0.59% |
863,000 |
2024/3/6 |
843 |
853 |
840 |
849 |
+0.47% |
786,800 |
2024/3/5 |
845 |
848 |
839 |
845 |
+0.00% |
733,200 |
2024/3/4 |
855 |
857 |
845 |
845 |
-0.82% |
988,600 |
2024/3/1 |
851 |
855 |
850 |
852 |
+0.12% |
753,500 |
2024/2/29 |
852 |
854 |
847 |
851 |
+0.00% |
687,600 |
2024/2/28 |
845 |
852 |
845 |
851 |
+0.71% |
468,100 |
2024/2/27 |
842 |
854 |
842 |
845 |
+0.36% |
957,100 |
2024/2/26 |
847 |
849 |
841 |
842 |
-0.12% |
682,000 |
2024/2/22 |
851 |
852 |
842 |
843 |
-0.47% |
701,000 |
2024/2/21 |
851 |
853 |
845 |
847 |
-0.70% |
579,000 |
2024/2/20 |
861 |
864 |
852 |
853 |
-0.12% |
977,800 |
2024/2/19 |
841 |
854 |
841 |
854 |
+1.67% |
937,400 |
2024/2/16 |
838 |
844 |
837 |
840 |
+0.48% |
981,200 |
2024/2/15 |
835 |
839 |
832 |
836 |
+0.24% |
612,200 |
2024/2/14 |
835 |
838 |
827 |
834 |
-0.12% |
978,300 |
2024/2/13 |
845 |
849 |
834 |
835 |
-1.18% |
1,224,800 |
2024/2/9 |
845 |
847 |
839 |
845 |
+0.36% |
746,300 |
2024/2/8 |
852 |
852 |
838 |
842 |
-0.94% |
1,193,000 |
2024/2/7 |
847 |
854 |
846 |
850 |
-0.23% |
945,700 |
2024/2/6 |
845 |
854 |
840 |
852 |
+0.83% |
1,187,500 |
2024/2/5 |
840 |
849 |
839 |
845 |
+1.32% |
1,329,200 |
2024/2/2 |
832 |
836 |
827 |
834 |
+0.24% |
894,200 |
2024/2/1 |
834 |
839 |
831 |
832 |
+0.24% |
1,051,400 |
2024/1/31 |
829 |
830 |
823 |
830 |
+0.36% |
594,500 |
2024/1/30 |
831 |
832 |
823 |
827 |
-0.60% |
847,300 |
2024/1/29 |
822 |
840 |
821 |
832 |
+1.34% |
1,664,800 |
2024/1/26 |
827 |
828 |
814 |
821 |
+0.86% |
2,244,200 |
2024/1/25 |
803 |
816 |
803 |
814 |
+1.12% |
1,192,600 |
2024/1/24 |
807 |
810 |
800 |
805 |
-0.25% |
836,900 |
2024/1/23 |
806 |
811 |
805 |
807 |
+0.12% |
1,299,800 |
2024/1/22 |
792 |
806 |
791 |
806 |
+2.03% |
1,708,100 |
2024/1/19 |
792 |
793 |
787 |
790 |
+0.25% |
945,400 |
2024/1/18 |
790 |
793 |
787 |
788 |
+0.13% |
716,500 |
2024/1/17 |
791 |
795 |
786 |
787 |
-0.25% |
1,236,800 |
2024/1/16 |
794 |
794 |
788 |
789 |
+0.25% |
1,190,400 |
2024/1/15 |
779 |
792 |
778 |
787 |
+1.42% |
1,567,300 |
2024/1/12 |
783 |
784 |
775 |
776 |
-0.77% |
1,158,200 |
2024/1/11 |
781 |
785 |
778 |
782 |
+0.64% |
1,776,600 |
2024/1/10 |
777 |
779 |
773 |
777 |
+0.00% |
1,163,600 |
2024/1/9 |
764 |
777 |
764 |
777 |
+2.78% |
2,537,200 |
2024/1/5 |
750 |
757 |
749 |
756 |
+1.34% |
1,450,800 |
2024/1/4 |
736 |
749 |
731 |
746 |
+1.91% |
1,476,700 |
2023/12/29 |
736 |
738 |
731 |
732 |
+0.55% |
1,046,800 |
2023/12/28 |
718 |
728 |
716 |
728 |
+1.82% |
1,139,300 |
2023/12/27 |
710 |
715 |
709 |
715 |
+0.70% |
1,584,900 |
2023/12/26 |
709 |
712 |
707 |
710 |
+0.28% |
1,066,000 |
2023/12/25 |
709 |
710 |
705 |
708 |
-0.14% |
1,238,900 |
2023/12/22 |
709 |
713 |
707 |
709 |
-0.14% |
1,053,700 |
2023/12/21 |
712 |
712 |
707 |
710 |
-0.56% |
1,412,900 |
2023/12/20 |
714 |
718 |
713 |
714 |
+0.14% |
1,038,500 |
2023/12/19 |
718 |
720 |
710 |
713 |
-0.56% |
1,595,500 |
2023/12/18 |
728 |
728 |
712 |
717 |
-1.92% |
2,375,000 |
2023/12/15 |
734 |
736 |
730 |
731 |
-0.54% |
1,035,800 |
2023/12/14 |
741 |
743 |
734 |
735 |
-0.68% |
979,600 |
2023/12/13 |
742 |
744 |
737 |
740 |
-0.27% |
1,005,100 |
2023/12/12 |
742 |
745 |
740 |
742 |
+0.41% |
869,900 |
2023/12/11 |
740 |
742 |
738 |
739 |
+0.14% |
784,300 |
2023/12/8 |
739 |
743 |
736 |
738 |
-0.67% |
1,016,800 |
2023/12/7 |
740 |
744 |
739 |
743 |
+0.13% |
883,600 |
2023/12/6 |
733 |
743 |
732 |
742 |
+0.95% |
1,068,900 |
2023/12/5 |
743 |
744 |
735 |
735 |
-1.34% |
1,297,400 |
2023/12/4 |
741 |
745 |
739 |
745 |
+0.54% |
775,600 |
2023/12/1 |
744 |
746 |
741 |
741 |
-0.13% |
773,800 |
2023/11/30 |
740 |
743 |
736 |
742 |
+0.13% |
1,494,100 |
2023/11/29 |
742 |
744 |
740 |
741 |
-0.13% |
949,300 |
2023/11/28 |
747 |
748 |
742 |
742 |
-0.93% |
1,051,300 |
2023/11/27 |
747 |
750 |
746 |
749 |
+0.67% |
743,300 |
2023/11/24 |
750 |
750 |
744 |
744 |
-0.13% |
767,300 |
2023/11/22 |
745 |
750 |
743 |
745 |
-0.13% |
757,900 |
2023/11/21 |
750 |
750 |
743 |
746 |
-0.80% |
982,300 |
2023/11/20 |
752 |
756 |
750 |
752 |
+0.00% |
850,500 |
2023/11/17 |
748 |
753 |
747 |
752 |
+0.53% |
684,900 |
2023/11/16 |
751 |
754 |
747 |
748 |
-0.13% |
595,800 |
2023/11/15 |
751 |
753 |
748 |
749 |
+0.00% |
688,900 |
2023/11/14 |
752 |
753 |
745 |
749 |
-0.27% |
946,400 |
2023/11/13 |
753 |
755 |
750 |
751 |
-0.13% |
629,400 |
2023/11/10 |
743 |
752 |
742 |
752 |
+1.21% |
986,200 |
2023/11/9 |
742 |
744 |
736 |
743 |
+0.13% |
1,345,800 |
2023/11/8 |
749 |
750 |
742 |
742 |
-0.67% |
1,229,400 |
2023/11/7 |
757 |
757 |
747 |
747 |
-1.58% |
1,303,600 |
2023/11/6 |
758 |
763 |
754 |
759 |
+0.93% |
1,049,700 |
2023/11/2 |
755 |
759 |
750 |
752 |
-0.53% |
1,134,000 |
2023/11/1 |
760 |
760 |
752 |
756 |
+0.80% |
1,425,700 |
2023/10/31 |
746 |
754 |
744 |
750 |
+1.08% |
1,151,500 |
2023/10/30 |
752 |
754 |
737 |
742 |
-1.85% |
4,105,100 |
2023/10/27 |
747 |
759 |
747 |
756 |
+1.20% |
1,094,500 |
2023/10/26 |
741 |
756 |
741 |
747 |
+0.81% |
1,451,900 |
2023/10/25 |
744 |
753 |
741 |
741 |
+0.14% |
1,056,700 |
2023/10/24 |
748 |
749 |
729 |
740 |
-0.67% |
1,645,600 |
2023/10/23 |
755 |
757 |
743 |
745 |
-1.19% |
1,330,600 |
2023/10/20 |
762 |
764 |
753 |
754 |
-1.18% |
1,452,100 |
2023/10/19 |
762 |
766 |
761 |
763 |
-0.65% |
771,500 |
|