日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
750 |
800 |
750 |
794 |
+2.32% |
10,300 |
2024/4/25 |
829 |
829 |
768 |
776 |
-4.90% |
6,600 |
2024/4/24 |
816 |
849 |
816 |
816 |
-0.61% |
10,500 |
2024/4/23 |
806 |
827 |
782 |
821 |
+5.39% |
12,200 |
2024/4/22 |
757 |
785 |
753 |
779 |
+2.91% |
4,800 |
2024/4/19 |
764 |
774 |
735 |
757 |
-6.43% |
17,500 |
2024/4/18 |
757 |
836 |
757 |
809 |
+6.87% |
23,400 |
2024/4/17 |
763 |
769 |
736 |
757 |
-1.30% |
22,900 |
2024/4/16 |
764 |
769 |
757 |
767 |
-1.16% |
7,200 |
2024/4/15 |
805 |
805 |
771 |
776 |
-4.43% |
10,700 |
2024/4/12 |
834 |
834 |
800 |
812 |
+1.00% |
4,900 |
2024/4/11 |
812 |
820 |
798 |
804 |
-1.59% |
8,100 |
2024/4/10 |
837 |
843 |
814 |
817 |
-2.39% |
16,500 |
2024/4/9 |
790 |
855 |
779 |
837 |
+5.95% |
33,100 |
2024/4/8 |
797 |
801 |
775 |
790 |
-0.63% |
19,700 |
2024/4/5 |
760 |
810 |
756 |
795 |
+2.05% |
23,500 |
2024/4/4 |
810 |
821 |
770 |
779 |
-4.18% |
53,600 |
2024/4/3 |
875 |
875 |
809 |
813 |
-8.45% |
40,900 |
2024/4/2 |
917 |
917 |
863 |
888 |
+0.11% |
24,300 |
2024/4/1 |
893 |
912 |
885 |
887 |
-0.56% |
18,400 |
2024/3/29 |
903 |
919 |
881 |
892 |
+0.45% |
21,700 |
2024/3/28 |
930 |
969 |
870 |
888 |
-5.33% |
57,000 |
2024/3/27 |
966 |
998 |
901 |
938 |
-1.78% |
70,800 |
2024/3/26 |
992 |
995 |
949 |
955 |
-4.50% |
36,200 |
2024/3/25 |
975 |
1,091 |
971 |
1,000 |
+4.17% |
86,600 |
2024/3/22 |
1,012 |
1,066 |
960 |
960 |
-7.69% |
69,700 |
2024/3/21 |
1,005 |
1,047 |
941 |
1,040 |
+4.00% |
89,800 |
2024/3/19 |
930 |
1,088 |
925 |
1,000 |
+6.27% |
371,300 |
2024/3/18 |
865 |
990 |
855 |
941 |
+12.02% |
190,900 |
2024/3/15 |
819 |
864 |
815 |
840 |
+2.07% |
12,100 |
2024/3/14 |
808 |
869 |
808 |
823 |
+1.60% |
38,900 |
2024/3/13 |
794 |
847 |
794 |
810 |
+2.40% |
20,800 |
2024/3/12 |
735 |
792 |
706 |
791 |
+3.40% |
36,100 |
2024/3/11 |
788 |
795 |
738 |
765 |
-7.05% |
36,100 |
2024/3/8 |
800 |
835 |
799 |
823 |
+3.00% |
18,800 |
2024/3/7 |
866 |
867 |
777 |
799 |
-8.06% |
67,600 |
2024/3/6 |
851 |
870 |
834 |
869 |
+2.00% |
56,600 |
2024/3/5 |
845 |
920 |
828 |
852 |
+0.47% |
107,100 |
2024/3/4 |
901 |
924 |
822 |
848 |
-4.72% |
251,600 |
2024/3/1 |
809 |
890 |
800 |
890 |
+20.27% |
125,200 |
2024/2/29 |
837 |
839 |
737 |
740 |
-10.09% |
78,900 |
2024/2/28 |
870 |
896 |
794 |
823 |
-6.58% |
227,700 |
2024/2/27 |
732 |
881 |
714 |
881 |
+20.52% |
372,600 |
2024/2/26 |
690 |
731 |
655 |
731 |
+15.85% |
64,100 |
2024/2/22 |
681 |
681 |
631 |
631 |
-6.66% |
41,100 |
2024/2/21 |
718 |
747 |
662 |
676 |
-1.02% |
142,700 |
2024/2/20 |
593 |
683 |
593 |
683 |
+17.15% |
40,200 |
2024/2/19 |
590 |
610 |
570 |
583 |
+2.64% |
24,200 |
2024/2/16 |
529 |
629 |
526 |
568 |
+7.37% |
83,600 |
2024/2/15 |
517 |
540 |
515 |
529 |
-2.22% |
12,200 |
2024/2/14 |
530 |
570 |
530 |
541 |
-5.09% |
13,100 |
2024/2/13 |
560 |
570 |
526 |
570 |
+1.24% |
10,100 |
2024/2/9 |
580 |
581 |
553 |
563 |
-3.43% |
10,100 |
2024/2/8 |
591 |
600 |
580 |
583 |
-2.35% |
6,900 |
2024/2/7 |
592 |
600 |
590 |
597 |
+1.02% |
1,700 |
2024/2/6 |
589 |
599 |
575 |
591 |
+0.34% |
5,000 |
2024/2/5 |
584 |
595 |
573 |
589 |
+2.26% |
5,700 |
2024/2/2 |
573 |
576 |
565 |
576 |
+0.52% |
4,300 |
2024/2/1 |
566 |
580 |
562 |
573 |
+1.24% |
3,400 |
2024/1/31 |
570 |
572 |
564 |
566 |
-1.39% |
2,100 |
2024/1/30 |
579 |
583 |
566 |
574 |
-1.03% |
4,900 |
2024/1/29 |
569 |
593 |
567 |
580 |
+2.47% |
14,500 |
2024/1/26 |
556 |
568 |
554 |
566 |
+1.98% |
3,400 |
2024/1/25 |
556 |
578 |
546 |
555 |
+1.65% |
8,600 |
2024/1/24 |
543 |
549 |
540 |
546 |
+1.11% |
5,700 |
2024/1/23 |
539 |
546 |
536 |
540 |
+0.19% |
3,000 |
2024/1/22 |
537 |
545 |
533 |
539 |
-0.19% |
7,800 |
2024/1/19 |
533 |
540 |
524 |
540 |
+1.89% |
13,600 |
2024/1/18 |
528 |
533 |
528 |
530 |
-0.93% |
5,000 |
2024/1/17 |
540 |
541 |
533 |
535 |
-0.93% |
6,800 |
2024/1/16 |
537 |
540 |
535 |
540 |
+0.56% |
2,500 |
2024/1/15 |
532 |
539 |
531 |
537 |
-1.29% |
5,100 |
2024/1/12 |
537 |
545 |
535 |
544 |
+1.49% |
3,000 |
2024/1/11 |
547 |
547 |
536 |
536 |
-2.01% |
3,800 |
2024/1/10 |
549 |
556 |
541 |
547 |
-0.55% |
3,300 |
2024/1/9 |
555 |
566 |
534 |
550 |
+0.00% |
10,500 |
2024/1/5 |
552 |
562 |
541 |
550 |
-0.90% |
3,700 |
2024/1/4 |
556 |
556 |
550 |
555 |
-0.18% |
1,600 |
2023/12/29 |
540 |
577 |
538 |
556 |
+3.73% |
5,300 |
2023/12/28 |
539 |
546 |
534 |
536 |
+0.37% |
3,600 |
2023/12/27 |
541 |
546 |
534 |
534 |
-1.29% |
5,300 |
2023/12/26 |
535 |
548 |
534 |
541 |
-0.73% |
10,600 |
2023/12/25 |
545 |
545 |
536 |
545 |
+2.06% |
1,800 |
2023/12/22 |
529 |
540 |
529 |
534 |
-0.93% |
3,500 |
2023/12/21 |
538 |
541 |
535 |
539 |
+0.19% |
1,200 |
2023/12/20 |
545 |
555 |
538 |
538 |
-2.18% |
2,500 |
2023/12/19 |
545 |
550 |
538 |
550 |
+0.92% |
1,900 |
2023/12/18 |
535 |
550 |
535 |
545 |
+2.06% |
2,700 |
2023/12/15 |
560 |
569 |
528 |
534 |
-2.91% |
22,400 |
2023/12/14 |
568 |
568 |
550 |
550 |
-3.00% |
3,100 |
2023/12/13 |
552 |
637 |
552 |
567 |
+2.72% |
30,000 |
2023/12/12 |
544 |
556 |
544 |
552 |
+0.36% |
2,300 |
2023/12/11 |
544 |
550 |
544 |
550 |
+0.00% |
1,500 |
2023/12/8 |
545 |
550 |
542 |
550 |
-0.18% |
1,800 |
2023/12/7 |
542 |
556 |
542 |
551 |
+0.73% |
2,200 |
2023/12/6 |
543 |
562 |
542 |
547 |
-1.26% |
4,800 |
2023/12/5 |
574 |
574 |
551 |
554 |
-2.46% |
900 |
2023/12/4 |
563 |
570 |
550 |
568 |
-0.87% |
3,900 |
2023/12/1 |
593 |
597 |
570 |
573 |
-3.54% |
5,000 |
2023/11/30 |
605 |
607 |
594 |
594 |
-1.82% |
1,400 |
2023/11/29 |
599 |
610 |
599 |
605 |
+1.00% |
3,300 |
2023/11/28 |
600 |
608 |
599 |
599 |
-0.17% |
2,800 |
2023/11/27 |
601 |
609 |
599 |
600 |
-0.99% |
5,400 |
2023/11/24 |
630 |
630 |
605 |
606 |
-2.26% |
4,000 |
2023/11/22 |
592 |
637 |
567 |
620 |
+4.03% |
27,400 |
2023/11/21 |
595 |
604 |
592 |
596 |
-2.77% |
11,100 |
2023/11/20 |
608 |
668 |
591 |
613 |
+3.72% |
66,400 |
2023/11/17 |
608 |
646 |
584 |
591 |
-7.22% |
79,300 |
2023/11/16 |
643 |
690 |
613 |
637 |
+0.63% |
147,000 |
2023/11/15 |
633 |
633 |
621 |
633 |
+18.76% |
33,000 |
2023/11/14 |
528 |
541 |
525 |
533 |
+2.11% |
3,400 |
2023/11/13 |
540 |
540 |
520 |
522 |
-2.06% |
4,300 |
2023/11/10 |
512 |
533 |
512 |
533 |
+4.31% |
2,500 |
2023/11/9 |
526 |
529 |
511 |
511 |
-3.58% |
5,100 |
2023/11/7 |
538 |
540 |
523 |
530 |
-1.49% |
2,500 |
2023/11/6 |
533 |
544 |
530 |
538 |
+1.51% |
9,900 |
2023/11/2 |
521 |
530 |
521 |
530 |
+0.95% |
2,200 |
2023/11/1 |
530 |
530 |
522 |
525 |
+0.77% |
1,900 |
2023/10/31 |
530 |
530 |
521 |
521 |
-0.76% |
1,200 |
2023/10/30 |
533 |
534 |
523 |
525 |
-2.23% |
1,700 |
2023/10/27 |
525 |
537 |
525 |
537 |
+1.32% |
2,700 |
2023/10/26 |
528 |
536 |
525 |
530 |
-0.38% |
1,300 |
2023/10/25 |
536 |
536 |
529 |
532 |
+0.95% |
2,100 |
|