| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/26 |
745 |
774 |
734 |
766 |
+3.23% |
915,100 |
| 2024/4/25 |
755 |
757 |
740 |
742 |
-2.62% |
691,800 |
| 2024/4/24 |
777 |
778 |
752 |
762 |
-1.80% |
820,700 |
| 2024/4/23 |
786 |
791 |
760 |
776 |
-1.15% |
446,600 |
| 2024/4/22 |
780 |
786 |
765 |
785 |
+2.61% |
561,900 |
| 2024/4/19 |
782 |
793 |
742 |
765 |
-2.05% |
969,100 |
| 2024/4/18 |
752 |
786 |
742 |
781 |
+3.44% |
677,500 |
| 2024/4/17 |
768 |
775 |
755 |
755 |
-1.31% |
636,300 |
| 2024/4/16 |
790 |
791 |
759 |
765 |
-4.49% |
1,545,600 |
| 2024/4/15 |
800 |
818 |
790 |
801 |
-1.72% |
1,349,100 |
| 2024/4/12 |
818 |
875 |
804 |
815 |
+0.25% |
2,773,300 |
| 2024/4/11 |
800 |
815 |
771 |
813 |
-2.05% |
2,698,200 |
| 2024/4/10 |
782 |
886 |
767 |
830 |
+4.93% |
8,222,100 |
| 2024/4/9 |
750 |
797 |
740 |
791 |
+4.91% |
1,342,000 |
| 2024/4/8 |
766 |
788 |
735 |
754 |
+0.94% |
1,569,100 |
| 2024/4/5 |
714 |
747 |
705 |
747 |
+2.89% |
1,559,900 |
| 2024/4/4 |
728 |
742 |
717 |
726 |
+0.69% |
1,420,800 |
| 2024/4/3 |
742 |
754 |
720 |
721 |
-4.50% |
2,263,400 |
| 2024/4/2 |
803 |
806 |
755 |
755 |
-5.51% |
2,890,100 |
| 2024/4/1 |
852 |
852 |
795 |
799 |
-5.33% |
2,936,500 |
| 2024/3/29 |
871 |
875 |
833 |
844 |
-0.71% |
2,264,800 |
| 2024/3/28 |
878 |
881 |
850 |
850 |
-2.41% |
1,545,100 |
| 2024/3/27 |
892 |
899 |
869 |
871 |
-6.94% |
3,768,500 |
| 2024/3/26 |
937 |
956 |
926 |
936 |
-3.21% |
1,525,100 |
| 2024/3/25 |
995 |
1,005 |
963 |
967 |
-2.42% |
1,365,100 |
| 2024/3/22 |
1,021 |
1,023 |
987 |
991 |
-2.65% |
1,042,700 |
| 2024/3/21 |
1,006 |
1,050 |
996 |
1,018 |
+2.31% |
1,324,300 |
| 2024/3/19 |
960 |
1,015 |
958 |
995 |
+4.85% |
1,368,500 |
| 2024/3/18 |
932 |
955 |
927 |
949 |
+1.50% |
771,200 |
| 2024/3/15 |
991 |
992 |
915 |
935 |
-5.75% |
1,939,600 |
| 2024/3/14 |
915 |
1,004 |
906 |
992 |
-2.36% |
4,688,300 |
| 2024/3/13 |
1,072 |
1,075 |
1,013 |
1,016 |
-4.78% |
2,208,200 |
| 2024/3/12 |
1,023 |
1,067 |
1,020 |
1,067 |
+2.30% |
1,071,100 |
| 2024/3/11 |
1,060 |
1,086 |
1,027 |
1,043 |
-5.27% |
1,992,400 |
| 2024/3/8 |
1,081 |
1,175 |
1,076 |
1,101 |
-0.18% |
3,485,000 |
| 2024/3/7 |
1,190 |
1,212 |
1,095 |
1,103 |
-5.40% |
3,538,000 |
| 2024/3/6 |
1,111 |
1,200 |
1,063 |
1,166 |
+4.67% |
7,100,200 |
| 2024/3/5 |
1,023 |
1,114 |
1,010 |
1,114 |
+8.68% |
1,949,800 |
| 2024/3/4 |
1,047 |
1,072 |
1,011 |
1,025 |
+0.79% |
3,587,600 |
| 2024/3/1 |
1,067 |
1,075 |
1,006 |
1,017 |
-4.33% |
3,207,800 |
| 2024/2/29 |
1,023 |
1,084 |
1,008 |
1,063 |
+3.20% |
2,194,600 |
| 2024/2/28 |
1,062 |
1,072 |
1,023 |
1,030 |
-3.20% |
1,247,000 |
| 2024/2/27 |
1,097 |
1,098 |
1,043 |
1,064 |
+0.95% |
1,413,400 |
| 2024/2/26 |
1,045 |
1,081 |
1,032 |
1,054 |
+0.57% |
1,529,900 |
| 2024/2/22 |
1,105 |
1,112 |
1,039 |
1,048 |
-3.32% |
2,042,000 |
| 2024/2/21 |
1,129 |
1,162 |
1,075 |
1,084 |
-5.33% |
2,263,200 |
| 2024/2/20 |
1,167 |
1,205 |
1,141 |
1,145 |
-3.21% |
3,093,200 |
| 2024/2/19 |
1,328 |
1,399 |
1,158 |
1,183 |
-4.44% |
7,722,700 |
| 2024/2/16 |
1,598 |
1,625 |
1,209 |
1,238 |
-7.82% |
17,694,000 |
| 2024/2/15 |
1,070 |
1,343 |
1,063 |
1,343 |
+28.76% |
10,895,700 |
| 2024/2/14 |
1,024 |
1,089 |
998 |
1,043 |
+5.78% |
3,141,200 |
| 2024/2/13 |
1,003 |
1,014 |
977 |
986 |
-1.40% |
1,519,600 |
| 2024/2/9 |
1,002 |
1,010 |
996 |
1,000 |
+0.20% |
756,700 |
| 2024/2/8 |
1,011 |
1,018 |
996 |
998 |
-0.89% |
858,300 |
| 2024/2/7 |
1,037 |
1,040 |
1,005 |
1,007 |
-3.73% |
1,260,000 |
| 2024/2/6 |
1,043 |
1,065 |
1,030 |
1,046 |
+0.77% |
820,700 |
| 2024/2/5 |
1,099 |
1,099 |
1,033 |
1,038 |
-5.81% |
1,751,600 |
| 2024/2/2 |
1,128 |
1,176 |
1,100 |
1,102 |
-0.63% |
2,579,200 |
| 2024/2/1 |
1,083 |
1,125 |
1,077 |
1,109 |
+2.12% |
1,469,200 |
| 2024/1/31 |
1,131 |
1,135 |
1,070 |
1,086 |
-5.07% |
1,882,000 |
| 2024/1/30 |
1,074 |
1,154 |
1,042 |
1,144 |
+8.44% |
3,481,300 |
| 2024/1/29 |
1,025 |
1,074 |
1,013 |
1,055 |
+3.63% |
1,436,400 |
| 2024/1/26 |
1,016 |
1,029 |
1,003 |
1,018 |
-2.49% |
791,400 |
| 2024/1/25 |
995 |
1,055 |
993 |
1,044 |
+5.45% |
1,231,900 |
| 2024/1/24 |
1,026 |
1,027 |
988 |
990 |
-3.41% |
1,300,900 |
| 2024/1/23 |
1,091 |
1,101 |
1,020 |
1,025 |
-4.56% |
1,652,400 |
| 2024/1/22 |
1,156 |
1,170 |
1,072 |
1,074 |
-4.96% |
2,438,200 |
| 2024/1/19 |
1,176 |
1,196 |
1,106 |
1,130 |
-1.99% |
2,092,800 |
| 2024/1/18 |
1,170 |
1,222 |
1,151 |
1,153 |
+1.50% |
3,164,900 |
| 2024/1/17 |
1,162 |
1,177 |
1,112 |
1,136 |
-2.24% |
2,757,300 |
| 2024/1/16 |
1,042 |
1,180 |
1,037 |
1,162 |
+13.70% |
3,190,700 |
| 2024/1/15 |
1,034 |
1,043 |
1,011 |
1,022 |
-0.10% |
770,500 |
| 2024/1/12 |
1,030 |
1,072 |
1,017 |
1,023 |
+0.29% |
1,921,000 |
| 2024/1/11 |
1,100 |
1,109 |
1,016 |
1,020 |
-5.38% |
2,295,100 |
| 2024/1/10 |
1,010 |
1,088 |
990 |
1,078 |
+6.00% |
2,745,600 |
| 2024/1/9 |
1,023 |
1,075 |
1,012 |
1,017 |
+2.83% |
3,124,400 |
| 2024/1/5 |
932 |
1,020 |
923 |
989 |
+7.85% |
3,925,500 |
| 2024/1/4 |
909 |
929 |
881 |
917 |
+0.11% |
885,400 |
| 2023/12/29 |
910 |
943 |
895 |
916 |
+1.44% |
1,403,200 |
| 2023/12/28 |
866 |
905 |
857 |
903 |
+4.27% |
996,500 |
| 2023/12/27 |
864 |
873 |
855 |
866 |
-1.03% |
561,100 |
| 2023/12/26 |
908 |
910 |
865 |
875 |
-1.02% |
906,600 |
| 2023/12/25 |
862 |
905 |
853 |
884 |
+4.25% |
1,122,700 |
| 2023/12/22 |
845 |
857 |
843 |
848 |
+0.36% |
233,500 |
| 2023/12/21 |
843 |
852 |
834 |
845 |
-0.12% |
252,400 |
| 2023/12/20 |
851 |
854 |
842 |
846 |
-0.82% |
184,900 |
| 2023/12/19 |
846 |
854 |
840 |
853 |
+0.83% |
183,200 |
| 2023/12/18 |
870 |
870 |
842 |
846 |
-3.86% |
335,700 |
| 2023/12/15 |
841 |
880 |
836 |
880 |
+4.89% |
622,200 |
| 2023/12/14 |
840 |
856 |
835 |
839 |
+0.12% |
369,600 |
| 2023/12/13 |
839 |
847 |
836 |
838 |
-0.12% |
208,900 |
| 2023/12/12 |
856 |
862 |
839 |
839 |
-1.99% |
278,100 |
| 2023/12/11 |
845 |
871 |
837 |
856 |
+1.30% |
581,100 |
| 2023/12/8 |
860 |
860 |
835 |
845 |
-2.31% |
598,200 |
| 2023/12/7 |
865 |
895 |
856 |
865 |
-0.35% |
594,100 |
| 2023/12/6 |
891 |
899 |
861 |
868 |
-1.81% |
616,500 |
| 2023/12/5 |
895 |
904 |
882 |
884 |
-0.67% |
404,300 |
| 2023/12/4 |
867 |
896 |
863 |
890 |
+3.73% |
595,000 |
| 2023/12/1 |
856 |
867 |
852 |
858 |
-0.23% |
231,900 |
| 2023/11/30 |
869 |
869 |
854 |
860 |
-1.49% |
464,300 |
| 2023/11/29 |
866 |
878 |
858 |
873 |
+0.23% |
445,400 |
| 2023/11/28 |
881 |
882 |
866 |
871 |
-0.91% |
367,100 |
| 2023/11/27 |
883 |
885 |
867 |
879 |
-0.11% |
445,800 |
| 2023/11/24 |
895 |
895 |
880 |
880 |
-1.68% |
681,700 |
| 2023/11/22 |
925 |
926 |
895 |
895 |
-0.89% |
1,126,800 |
| 2023/11/21 |
916 |
940 |
885 |
903 |
+0.22% |
1,775,000 |
| 2023/11/20 |
908 |
948 |
896 |
901 |
-1.42% |
1,613,900 |
| 2023/11/17 |
903 |
989 |
887 |
914 |
+4.70% |
3,473,800 |
| 2023/11/16 |
892 |
905 |
860 |
873 |
-2.02% |
1,179,700 |
| 2023/11/15 |
880 |
921 |
867 |
891 |
+3.85% |
1,415,100 |
| 2023/11/14 |
848 |
869 |
822 |
858 |
+4.51% |
645,300 |
| 2023/11/13 |
871 |
909 |
816 |
821 |
-0.61% |
1,627,900 |
| 2023/11/10 |
839 |
846 |
826 |
826 |
-1.78% |
280,800 |
| 2023/11/9 |
842 |
854 |
833 |
841 |
-0.71% |
214,500 |
| 2023/11/8 |
870 |
875 |
835 |
847 |
-2.98% |
454,600 |
| 2023/11/7 |
868 |
891 |
861 |
873 |
-0.80% |
274,100 |
| 2023/11/6 |
897 |
900 |
878 |
880 |
+0.11% |
396,400 |
| 2023/11/2 |
860 |
887 |
852 |
879 |
+2.45% |
453,500 |
| 2023/11/1 |
881 |
882 |
854 |
858 |
-2.28% |
317,100 |
| 2023/10/31 |
901 |
908 |
861 |
878 |
-0.34% |
477,600 |
| 2023/10/30 |
835 |
900 |
810 |
881 |
+5.51% |
783,900 |
| 2023/10/27 |
840 |
849 |
824 |
835 |
-1.07% |
495,700 |
| 2023/10/26 |
861 |
876 |
841 |
844 |
-3.65% |
469,200 |
|
