日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
808 |
815 |
807 |
810 |
+0.37% |
117,400 |
2024/4/17 |
806 |
810 |
805 |
807 |
+0.25% |
92,100 |
2024/4/16 |
811 |
812 |
805 |
805 |
-0.74% |
114,000 |
2024/4/15 |
811 |
811 |
806 |
811 |
+0.00% |
129,200 |
2024/4/12 |
815 |
815 |
808 |
811 |
-0.37% |
133,700 |
2024/4/11 |
821 |
821 |
813 |
814 |
-0.85% |
155,800 |
2024/4/10 |
821 |
825 |
819 |
821 |
+0.37% |
117,400 |
2024/4/9 |
822 |
824 |
818 |
818 |
+0.12% |
94,800 |
2024/4/8 |
820 |
825 |
815 |
817 |
+0.25% |
141,000 |
2024/4/5 |
818 |
820 |
805 |
815 |
-0.37% |
199,200 |
2024/4/4 |
828 |
828 |
816 |
818 |
-0.24% |
127,800 |
2024/4/3 |
814 |
826 |
810 |
820 |
+0.49% |
148,100 |
2024/4/2 |
838 |
838 |
816 |
816 |
-2.04% |
256,100 |
2024/4/1 |
844 |
848 |
831 |
833 |
+0.00% |
210,700 |
2024/3/29 |
830 |
839 |
825 |
833 |
+0.36% |
228,000 |
2024/3/28 |
835 |
850 |
828 |
830 |
+0.00% |
244,000 |
2024/3/27 |
824 |
837 |
820 |
830 |
+1.47% |
154,400 |
2024/3/26 |
815 |
821 |
810 |
818 |
+0.74% |
94,700 |
2024/3/25 |
810 |
818 |
801 |
812 |
+0.25% |
125,500 |
2024/3/22 |
795 |
813 |
794 |
810 |
+2.66% |
154,100 |
2024/3/21 |
787 |
791 |
781 |
789 |
+0.90% |
99,500 |
2024/3/19 |
783 |
785 |
779 |
782 |
+0.26% |
86,300 |
2024/3/18 |
791 |
794 |
776 |
780 |
-0.76% |
124,200 |
2024/3/15 |
775 |
793 |
775 |
786 |
+2.48% |
169,600 |
2024/3/14 |
763 |
771 |
760 |
767 |
+0.52% |
50,100 |
2024/3/13 |
773 |
775 |
760 |
763 |
-0.78% |
77,900 |
2024/3/12 |
761 |
769 |
757 |
769 |
+1.18% |
70,400 |
2024/3/11 |
765 |
767 |
753 |
760 |
-0.26% |
71,100 |
2024/3/8 |
764 |
769 |
757 |
762 |
-0.65% |
64,100 |
2024/3/7 |
766 |
769 |
763 |
767 |
+0.66% |
58,000 |
2024/3/6 |
761 |
767 |
759 |
762 |
-0.13% |
40,200 |
2024/3/5 |
758 |
768 |
755 |
763 |
+0.66% |
62,700 |
2024/3/4 |
757 |
767 |
750 |
758 |
+0.26% |
94,100 |
2024/3/1 |
775 |
780 |
754 |
756 |
-1.18% |
144,400 |
2024/2/29 |
751 |
765 |
747 |
765 |
+2.14% |
88,000 |
2024/2/28 |
740 |
752 |
738 |
749 |
+1.35% |
86,400 |
2024/2/27 |
735 |
741 |
732 |
739 |
+0.54% |
63,800 |
2024/2/26 |
734 |
735 |
728 |
735 |
+0.68% |
87,600 |
2024/2/22 |
738 |
738 |
729 |
730 |
-0.27% |
58,300 |
2024/2/21 |
725 |
734 |
724 |
732 |
+1.67% |
76,100 |
2024/2/20 |
726 |
726 |
719 |
720 |
-0.28% |
94,700 |
2024/2/19 |
711 |
722 |
711 |
722 |
+1.26% |
62,500 |
2024/2/16 |
717 |
719 |
713 |
713 |
-0.42% |
64,500 |
2024/2/15 |
736 |
736 |
715 |
716 |
-1.92% |
103,900 |
2024/2/14 |
734 |
740 |
729 |
730 |
-0.41% |
75,800 |
2024/2/13 |
730 |
733 |
727 |
733 |
+0.83% |
56,400 |
2024/2/9 |
729 |
732 |
724 |
727 |
-0.41% |
34,700 |
2024/2/8 |
727 |
730 |
721 |
730 |
+0.41% |
48,900 |
2024/2/7 |
726 |
729 |
722 |
727 |
+0.14% |
55,800 |
2024/2/6 |
730 |
735 |
726 |
726 |
-0.41% |
57,700 |
2024/2/5 |
735 |
736 |
726 |
729 |
-0.68% |
80,200 |
2024/2/2 |
735 |
735 |
731 |
734 |
+0.14% |
38,700 |
2024/2/1 |
732 |
734 |
726 |
733 |
+0.00% |
43,100 |
2024/1/31 |
727 |
735 |
726 |
733 |
+1.24% |
91,200 |
2024/1/30 |
726 |
733 |
723 |
724 |
+0.14% |
153,200 |
2024/1/29 |
723 |
727 |
721 |
723 |
+0.00% |
57,100 |
2024/1/26 |
728 |
729 |
722 |
723 |
-0.69% |
56,900 |
2024/1/25 |
718 |
731 |
718 |
728 |
+1.82% |
113,300 |
2024/1/24 |
714 |
725 |
713 |
715 |
+0.42% |
91,700 |
2024/1/23 |
712 |
718 |
709 |
712 |
+0.00% |
95,600 |
2024/1/22 |
702 |
712 |
700 |
712 |
+1.86% |
144,800 |
2024/1/19 |
706 |
707 |
697 |
699 |
-0.99% |
90,300 |
2024/1/18 |
701 |
706 |
700 |
706 |
+1.15% |
71,300 |
2024/1/17 |
700 |
706 |
698 |
698 |
+0.00% |
102,600 |
2024/1/16 |
700 |
701 |
697 |
698 |
+0.00% |
62,800 |
2024/1/15 |
693 |
700 |
692 |
698 |
+1.01% |
73,900 |
2024/1/12 |
690 |
694 |
687 |
691 |
-0.29% |
84,900 |
2024/1/11 |
700 |
700 |
693 |
693 |
-0.72% |
82,200 |
2024/1/10 |
701 |
702 |
696 |
698 |
-0.57% |
80,800 |
2024/1/9 |
689 |
704 |
689 |
702 |
+2.48% |
161,000 |
2024/1/5 |
685 |
686 |
681 |
685 |
+0.29% |
78,900 |
2024/1/4 |
670 |
683 |
669 |
683 |
+2.71% |
123,300 |
2023/12/29 |
670 |
673 |
661 |
665 |
+0.00% |
139,200 |
2023/12/28 |
662 |
667 |
660 |
665 |
+0.91% |
65,300 |
2023/12/27 |
653 |
659 |
650 |
659 |
+1.70% |
119,300 |
2023/12/26 |
647 |
651 |
646 |
648 |
+0.15% |
78,400 |
2023/12/25 |
646 |
651 |
646 |
647 |
+0.15% |
120,900 |
2023/12/22 |
641 |
646 |
641 |
646 |
+1.25% |
65,500 |
2023/12/21 |
634 |
642 |
633 |
638 |
+0.31% |
138,100 |
2023/12/20 |
630 |
638 |
627 |
636 |
+0.79% |
244,200 |
2023/12/19 |
615 |
631 |
614 |
631 |
+0.96% |
1,429,100 |
2023/12/18 |
632 |
633 |
618 |
625 |
-2.04% |
738,300 |
2023/12/15 |
640 |
640 |
634 |
638 |
-0.47% |
202,900 |
2023/12/14 |
647 |
654 |
640 |
641 |
-0.31% |
262,000 |
2023/12/13 |
630 |
646 |
630 |
643 |
+2.06% |
285,600 |
2023/12/12 |
625 |
642 |
624 |
630 |
-5.41% |
723,300 |
2023/12/11 |
665 |
671 |
657 |
666 |
+0.30% |
134,100 |
2023/12/8 |
672 |
673 |
663 |
664 |
-1.34% |
76,500 |
2023/12/7 |
679 |
679 |
673 |
673 |
-0.88% |
35,500 |
2023/12/6 |
678 |
681 |
676 |
679 |
+0.30% |
41,400 |
2023/12/5 |
688 |
688 |
677 |
677 |
-1.31% |
57,000 |
2023/12/4 |
680 |
687 |
678 |
686 |
+1.03% |
54,900 |
2023/12/1 |
680 |
683 |
677 |
679 |
+0.15% |
33,000 |
2023/11/30 |
679 |
679 |
671 |
678 |
-0.15% |
42,300 |
2023/11/29 |
681 |
685 |
678 |
679 |
-0.15% |
41,000 |
2023/11/28 |
675 |
680 |
674 |
680 |
+1.04% |
39,600 |
2023/11/27 |
679 |
681 |
672 |
673 |
-0.59% |
60,600 |
2023/11/24 |
669 |
678 |
668 |
677 |
+1.50% |
70,000 |
2023/11/22 |
664 |
669 |
660 |
667 |
+0.45% |
42,600 |
2023/11/21 |
663 |
665 |
658 |
664 |
+0.30% |
39,700 |
2023/11/20 |
658 |
664 |
656 |
662 |
+1.53% |
105,200 |
2023/11/17 |
655 |
655 |
647 |
652 |
+0.31% |
42,000 |
2023/11/16 |
654 |
656 |
647 |
650 |
-1.07% |
67,200 |
2023/11/15 |
650 |
659 |
647 |
657 |
+1.70% |
79,100 |
2023/11/14 |
641 |
649 |
641 |
646 |
+0.00% |
81,600 |
2023/11/13 |
650 |
655 |
643 |
646 |
+0.00% |
118,100 |
2023/11/10 |
645 |
649 |
639 |
646 |
+0.16% |
80,700 |
2023/11/9 |
638 |
647 |
635 |
645 |
+0.78% |
90,300 |
2023/11/8 |
646 |
652 |
637 |
640 |
-1.23% |
111,000 |
2023/11/7 |
660 |
660 |
647 |
648 |
-1.37% |
67,900 |
2023/11/6 |
653 |
660 |
652 |
657 |
+0.31% |
104,700 |
2023/11/2 |
659 |
660 |
649 |
655 |
-0.15% |
86,400 |
2023/11/1 |
656 |
659 |
644 |
656 |
+1.39% |
98,900 |
2023/10/31 |
631 |
647 |
624 |
647 |
+2.54% |
242,600 |
2023/10/30 |
636 |
646 |
631 |
631 |
-8.28% |
623,400 |
2023/10/27 |
691 |
693 |
687 |
688 |
-0.43% |
318,400 |
2023/10/26 |
685 |
697 |
684 |
691 |
+0.29% |
174,600 |
2023/10/25 |
689 |
693 |
689 |
689 |
-0.14% |
90,900 |
2023/10/24 |
689 |
693 |
681 |
690 |
-0.14% |
101,200 |
2023/10/23 |
703 |
703 |
691 |
691 |
-1.29% |
86,400 |
2023/10/20 |
697 |
704 |
695 |
700 |
+0.43% |
83,100 |
2023/10/19 |
686 |
698 |
686 |
697 |
+0.72% |
92,700 |
2023/10/18 |
694 |
694 |
684 |
692 |
-0.29% |
125,200 |
|