日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
900 |
908 |
900 |
908 |
+1.23% |
24,200 |
2024/4/17 |
908 |
908 |
896 |
897 |
-0.99% |
33,300 |
2024/4/16 |
915 |
915 |
906 |
906 |
-1.20% |
24,600 |
2024/4/15 |
910 |
917 |
907 |
917 |
+0.00% |
30,300 |
2024/4/12 |
917 |
917 |
907 |
917 |
+0.22% |
40,700 |
2024/4/11 |
903 |
926 |
899 |
915 |
+1.89% |
117,500 |
2024/4/10 |
899 |
902 |
895 |
898 |
+0.11% |
29,300 |
2024/4/9 |
896 |
900 |
893 |
897 |
+0.11% |
25,400 |
2024/4/8 |
895 |
900 |
894 |
896 |
+0.34% |
39,900 |
2024/4/5 |
893 |
903 |
888 |
893 |
-1.33% |
89,300 |
2024/4/4 |
905 |
910 |
902 |
905 |
+0.11% |
40,300 |
2024/4/3 |
908 |
908 |
902 |
904 |
-0.44% |
23,700 |
2024/4/2 |
909 |
911 |
906 |
908 |
-0.11% |
25,900 |
2024/4/1 |
914 |
915 |
906 |
909 |
-0.55% |
25,800 |
2024/3/29 |
904 |
914 |
904 |
914 |
+1.44% |
31,400 |
2024/3/28 |
910 |
912 |
901 |
901 |
-0.99% |
21,100 |
2024/3/27 |
910 |
913 |
908 |
910 |
-0.33% |
17,000 |
2024/3/26 |
907 |
914 |
904 |
913 |
+0.55% |
36,200 |
2024/3/25 |
907 |
920 |
907 |
908 |
+0.67% |
39,600 |
2024/3/22 |
897 |
904 |
897 |
902 |
+0.56% |
42,800 |
2024/3/21 |
900 |
902 |
895 |
897 |
+0.34% |
44,800 |
2024/3/19 |
893 |
896 |
890 |
894 |
+0.11% |
30,600 |
2024/3/18 |
894 |
896 |
891 |
893 |
-0.11% |
16,500 |
2024/3/15 |
892 |
898 |
892 |
894 |
+0.11% |
14,900 |
2024/3/14 |
891 |
893 |
889 |
893 |
+0.11% |
14,200 |
2024/3/13 |
888 |
894 |
887 |
892 |
+0.11% |
19,900 |
2024/3/12 |
886 |
891 |
883 |
891 |
+0.22% |
21,100 |
2024/3/11 |
886 |
890 |
884 |
889 |
+0.00% |
40,800 |
2024/3/8 |
884 |
891 |
884 |
889 |
+0.45% |
61,200 |
2024/3/7 |
891 |
895 |
885 |
885 |
-0.90% |
28,400 |
2024/3/6 |
887 |
893 |
886 |
893 |
+0.34% |
24,400 |
2024/3/5 |
886 |
890 |
882 |
890 |
+0.34% |
31,300 |
2024/3/4 |
890 |
890 |
885 |
887 |
-0.34% |
43,600 |
2024/3/1 |
889 |
893 |
888 |
890 |
+0.23% |
18,400 |
2024/2/29 |
888 |
890 |
886 |
888 |
+0.00% |
36,100 |
2024/2/28 |
892 |
896 |
888 |
888 |
-0.67% |
34,200 |
2024/2/27 |
891 |
895 |
891 |
894 |
+0.34% |
14,500 |
2024/2/26 |
889 |
893 |
887 |
891 |
+0.22% |
56,900 |
2024/2/22 |
897 |
899 |
880 |
889 |
-0.89% |
80,800 |
2024/2/21 |
895 |
898 |
894 |
897 |
+0.34% |
18,200 |
2024/2/20 |
898 |
899 |
892 |
894 |
-0.45% |
32,300 |
2024/2/19 |
893 |
899 |
893 |
898 |
+0.11% |
23,200 |
2024/2/16 |
896 |
899 |
893 |
897 |
+0.11% |
18,600 |
2024/2/15 |
899 |
903 |
893 |
896 |
-0.33% |
46,100 |
2024/2/14 |
900 |
901 |
897 |
899 |
-0.44% |
27,600 |
2024/2/13 |
903 |
904 |
897 |
903 |
+0.22% |
47,600 |
2024/2/9 |
902 |
908 |
899 |
901 |
+0.00% |
29,300 |
2024/2/8 |
908 |
912 |
901 |
901 |
-1.10% |
52,300 |
2024/2/7 |
908 |
913 |
905 |
911 |
+0.44% |
34,500 |
2024/2/6 |
912 |
912 |
907 |
907 |
-0.55% |
12,700 |
2024/2/5 |
918 |
925 |
910 |
912 |
-0.65% |
53,500 |
2024/2/2 |
904 |
928 |
904 |
918 |
+1.55% |
157,100 |
2024/2/1 |
900 |
907 |
899 |
904 |
+0.44% |
20,200 |
2024/1/31 |
898 |
903 |
898 |
900 |
+0.33% |
36,200 |
2024/1/30 |
907 |
908 |
897 |
897 |
-1.10% |
91,100 |
2024/1/29 |
903 |
907 |
903 |
907 |
+0.55% |
19,900 |
2024/1/26 |
904 |
905 |
901 |
902 |
+0.00% |
28,400 |
2024/1/25 |
902 |
904 |
902 |
902 |
+0.00% |
11,500 |
2024/1/24 |
900 |
904 |
900 |
902 |
+0.22% |
13,800 |
2024/1/23 |
904 |
905 |
900 |
900 |
-0.22% |
16,700 |
2024/1/22 |
901 |
905 |
901 |
902 |
+0.33% |
15,700 |
2024/1/19 |
903 |
905 |
899 |
899 |
-0.66% |
25,200 |
2024/1/18 |
901 |
906 |
900 |
905 |
+0.44% |
32,100 |
2024/1/17 |
908 |
913 |
900 |
901 |
+0.11% |
74,600 |
2024/1/16 |
903 |
905 |
900 |
900 |
+0.11% |
27,400 |
2024/1/15 |
904 |
905 |
897 |
899 |
-0.77% |
76,600 |
2024/1/12 |
911 |
912 |
903 |
906 |
-0.22% |
65,800 |
2024/1/11 |
916 |
916 |
908 |
908 |
+0.11% |
49,900 |
2024/1/10 |
902 |
911 |
901 |
907 |
-2.47% |
139,800 |
2024/1/9 |
932 |
938 |
916 |
930 |
+1.42% |
189,900 |
2024/1/5 |
906 |
917 |
906 |
917 |
+0.44% |
30,000 |
2024/1/4 |
898 |
913 |
898 |
913 |
+1.90% |
61,100 |
2023/12/29 |
895 |
903 |
895 |
896 |
+0.11% |
40,000 |
2023/12/28 |
890 |
895 |
888 |
895 |
+0.67% |
20,900 |
2023/12/27 |
886 |
894 |
886 |
889 |
+0.34% |
44,500 |
2023/12/26 |
885 |
888 |
885 |
886 |
+0.00% |
25,400 |
2023/12/25 |
887 |
890 |
885 |
886 |
-0.11% |
40,300 |
2023/12/22 |
888 |
893 |
887 |
887 |
-0.22% |
28,100 |
2023/12/21 |
885 |
897 |
884 |
889 |
+0.11% |
15,300 |
2023/12/20 |
887 |
900 |
885 |
888 |
+0.00% |
30,600 |
2023/12/19 |
890 |
893 |
885 |
888 |
-0.22% |
19,800 |
2023/12/18 |
890 |
893 |
887 |
890 |
-0.45% |
16,800 |
2023/12/15 |
895 |
896 |
888 |
894 |
-0.33% |
15,500 |
2023/12/14 |
901 |
901 |
893 |
897 |
-0.22% |
20,000 |
2023/12/13 |
894 |
902 |
894 |
899 |
+0.45% |
13,900 |
2023/12/12 |
899 |
908 |
889 |
895 |
-0.44% |
28,300 |
2023/12/11 |
893 |
903 |
893 |
899 |
+0.78% |
14,400 |
2023/12/8 |
893 |
896 |
892 |
892 |
-0.45% |
15,100 |
2023/12/7 |
902 |
902 |
896 |
896 |
-0.67% |
23,900 |
2023/12/6 |
899 |
910 |
899 |
902 |
+0.22% |
29,900 |
2023/12/5 |
899 |
906 |
899 |
900 |
-1.10% |
16,400 |
2023/12/4 |
892 |
915 |
890 |
910 |
+2.25% |
68,700 |
2023/12/1 |
887 |
892 |
886 |
890 |
+0.34% |
14,800 |
2023/11/30 |
887 |
889 |
884 |
887 |
-0.11% |
15,500 |
2023/11/29 |
891 |
894 |
888 |
888 |
-0.34% |
14,100 |
2023/11/28 |
889 |
893 |
888 |
891 |
+0.22% |
10,400 |
2023/11/27 |
889 |
893 |
886 |
889 |
+0.00% |
15,000 |
2023/11/24 |
889 |
896 |
888 |
889 |
-0.11% |
28,900 |
2023/11/22 |
886 |
894 |
886 |
890 |
+0.00% |
8,900 |
2023/11/21 |
891 |
894 |
888 |
890 |
-0.22% |
22,300 |
2023/11/20 |
892 |
900 |
890 |
892 |
+0.00% |
26,000 |
2023/11/17 |
879 |
909 |
879 |
892 |
+1.36% |
29,100 |
2023/11/16 |
878 |
884 |
878 |
880 |
-0.23% |
22,000 |
2023/11/15 |
883 |
884 |
877 |
882 |
+0.34% |
17,800 |
2023/11/14 |
881 |
884 |
878 |
879 |
-0.23% |
29,100 |
2023/11/13 |
886 |
888 |
881 |
881 |
-0.45% |
22,200 |
2023/11/10 |
884 |
888 |
884 |
885 |
-0.11% |
11,800 |
2023/11/9 |
884 |
891 |
884 |
886 |
+0.23% |
18,900 |
2023/11/8 |
890 |
891 |
883 |
884 |
-0.45% |
12,800 |
2023/11/7 |
899 |
901 |
888 |
888 |
-1.11% |
28,400 |
2023/11/6 |
894 |
899 |
891 |
898 |
+0.45% |
22,700 |
2023/11/2 |
889 |
894 |
888 |
894 |
+0.56% |
20,300 |
2023/11/1 |
891 |
894 |
885 |
889 |
-0.22% |
13,600 |
2023/10/31 |
879 |
892 |
876 |
891 |
+2.89% |
41,800 |
2023/10/30 |
888 |
891 |
866 |
866 |
-2.81% |
125,700 |
2023/10/27 |
891 |
895 |
887 |
891 |
+0.79% |
24,600 |
2023/10/26 |
891 |
892 |
884 |
884 |
-0.67% |
25,700 |
2023/10/25 |
891 |
892 |
888 |
890 |
+0.23% |
16,600 |
2023/10/24 |
889 |
891 |
876 |
888 |
+0.57% |
60,800 |
2023/10/23 |
887 |
890 |
883 |
883 |
-0.45% |
31,200 |
2023/10/20 |
893 |
893 |
887 |
887 |
-0.78% |
31,800 |
2023/10/19 |
900 |
900 |
893 |
894 |
-0.78% |
17,900 |
2023/10/18 |
901 |
904 |
898 |
901 |
+0.45% |
23,300 |
|