日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
919 |
919 |
911 |
913 |
-0.65% |
104,900 |
2024/4/24 |
918 |
923 |
916 |
919 |
+0.11% |
102,000 |
2024/4/23 |
922 |
924 |
916 |
918 |
+0.44% |
90,800 |
2024/4/22 |
925 |
930 |
913 |
914 |
+0.44% |
159,800 |
2024/4/19 |
935 |
935 |
910 |
910 |
-3.19% |
227,400 |
2024/4/18 |
941 |
952 |
940 |
940 |
-0.53% |
90,900 |
2024/4/17 |
965 |
965 |
942 |
945 |
-2.07% |
196,500 |
2024/4/16 |
958 |
974 |
951 |
965 |
+0.21% |
189,400 |
2024/4/15 |
962 |
968 |
958 |
963 |
-0.62% |
137,300 |
2024/4/12 |
987 |
992 |
968 |
969 |
-2.12% |
206,300 |
2024/4/11 |
1,010 |
1,010 |
981 |
990 |
-0.80% |
284,600 |
2024/4/10 |
1,000 |
1,010 |
997 |
998 |
-0.20% |
194,000 |
2024/4/9 |
990 |
1,001 |
990 |
1,000 |
+0.60% |
173,600 |
2024/4/8 |
1,004 |
1,008 |
994 |
994 |
-0.60% |
187,100 |
2024/4/5 |
999 |
1,000 |
986 |
1,000 |
-0.99% |
227,000 |
2024/4/4 |
998 |
1,018 |
992 |
1,010 |
+1.51% |
434,700 |
2024/4/3 |
959 |
998 |
957 |
995 |
+4.85% |
742,600 |
2024/4/2 |
950 |
953 |
941 |
949 |
-0.11% |
229,100 |
2024/4/1 |
946 |
951 |
941 |
950 |
+0.42% |
223,000 |
2024/3/29 |
930 |
946 |
930 |
946 |
+0.96% |
273,500 |
2024/3/28 |
932 |
937 |
923 |
937 |
+0.00% |
263,400 |
2024/3/27 |
915 |
942 |
914 |
937 |
+1.52% |
567,400 |
2024/3/26 |
911 |
923 |
905 |
923 |
+3.01% |
588,900 |
2024/3/25 |
901 |
902 |
894 |
896 |
-0.44% |
118,700 |
2024/3/22 |
901 |
902 |
894 |
900 |
+0.33% |
109,100 |
2024/3/21 |
906 |
906 |
897 |
897 |
-0.99% |
134,600 |
2024/3/19 |
905 |
906 |
898 |
906 |
+0.55% |
131,700 |
2024/3/18 |
905 |
905 |
901 |
901 |
-0.33% |
100,800 |
2024/3/15 |
897 |
904 |
895 |
904 |
+0.56% |
199,400 |
2024/3/14 |
893 |
900 |
890 |
899 |
+0.90% |
125,900 |
2024/3/13 |
897 |
897 |
885 |
891 |
-0.45% |
122,400 |
2024/3/12 |
888 |
895 |
884 |
895 |
+0.67% |
123,600 |
2024/3/11 |
896 |
897 |
882 |
889 |
-1.00% |
168,400 |
2024/3/8 |
899 |
903 |
893 |
898 |
-0.33% |
188,300 |
2024/3/7 |
893 |
902 |
893 |
901 |
+1.01% |
222,500 |
2024/3/6 |
885 |
900 |
883 |
892 |
+1.25% |
280,600 |
2024/3/5 |
890 |
892 |
876 |
881 |
-1.23% |
219,100 |
2024/3/4 |
891 |
896 |
889 |
892 |
+0.22% |
245,400 |
2024/3/1 |
887 |
903 |
880 |
890 |
+0.11% |
453,700 |
2024/2/29 |
897 |
901 |
888 |
889 |
-0.11% |
490,000 |
2024/2/28 |
900 |
900 |
887 |
890 |
-3.68% |
1,782,200 |
2024/2/27 |
922 |
924 |
916 |
924 |
-0.11% |
1,669,300 |
2024/2/26 |
920 |
928 |
920 |
925 |
+0.54% |
629,800 |
2024/2/22 |
924 |
925 |
918 |
920 |
-0.33% |
437,100 |
2024/2/21 |
931 |
932 |
922 |
923 |
-0.75% |
437,700 |
2024/2/20 |
935 |
936 |
928 |
930 |
+0.00% |
270,400 |
2024/2/19 |
923 |
934 |
923 |
930 |
+1.09% |
219,700 |
2024/2/16 |
919 |
926 |
916 |
920 |
+0.55% |
367,000 |
2024/2/15 |
928 |
929 |
915 |
915 |
-1.51% |
511,900 |
2024/2/14 |
931 |
934 |
924 |
929 |
-0.85% |
342,300 |
2024/2/13 |
942 |
946 |
935 |
937 |
+0.54% |
280,200 |
2024/2/9 |
925 |
936 |
919 |
932 |
+0.22% |
230,400 |
2024/2/8 |
927 |
931 |
918 |
930 |
-0.11% |
385,400 |
2024/2/7 |
933 |
937 |
927 |
931 |
+0.11% |
299,800 |
2024/2/6 |
955 |
955 |
930 |
930 |
-2.82% |
884,100 |
2024/2/5 |
955 |
961 |
952 |
957 |
+0.31% |
330,300 |
2024/2/2 |
962 |
962 |
954 |
954 |
-0.73% |
190,900 |
2024/2/1 |
956 |
961 |
952 |
961 |
+0.42% |
213,500 |
2024/1/31 |
960 |
960 |
951 |
957 |
+0.21% |
251,900 |
2024/1/30 |
962 |
968 |
953 |
955 |
-0.31% |
361,100 |
2024/1/29 |
949 |
959 |
948 |
958 |
+1.27% |
382,000 |
2024/1/26 |
952 |
956 |
946 |
946 |
-0.42% |
325,800 |
2024/1/25 |
938 |
952 |
938 |
950 |
+0.96% |
261,400 |
2024/1/24 |
939 |
944 |
935 |
941 |
+0.75% |
332,400 |
2024/1/23 |
945 |
947 |
933 |
934 |
-0.95% |
356,300 |
2024/1/22 |
935 |
945 |
933 |
943 |
+1.40% |
293,100 |
2024/1/19 |
935 |
944 |
928 |
930 |
-0.64% |
497,900 |
2024/1/18 |
949 |
949 |
935 |
936 |
-2.30% |
593,600 |
2024/1/17 |
961 |
973 |
958 |
958 |
-0.31% |
309,700 |
2024/1/16 |
956 |
973 |
955 |
961 |
+0.00% |
361,600 |
2024/1/15 |
940 |
966 |
936 |
961 |
+3.56% |
620,900 |
2024/1/12 |
939 |
941 |
926 |
928 |
-0.75% |
379,300 |
2024/1/11 |
944 |
948 |
935 |
935 |
-0.74% |
365,000 |
2024/1/10 |
945 |
947 |
934 |
942 |
-0.11% |
385,200 |
2024/1/9 |
938 |
945 |
938 |
943 |
+0.96% |
469,200 |
2024/1/5 |
930 |
939 |
929 |
934 |
+0.65% |
440,300 |
2024/1/4 |
926 |
929 |
914 |
928 |
+0.22% |
514,700 |
2023/12/29 |
922 |
926 |
918 |
926 |
+0.43% |
371,100 |
2023/12/28 |
919 |
923 |
914 |
922 |
+0.44% |
435,700 |
2023/12/27 |
913 |
920 |
910 |
918 |
+1.10% |
242,600 |
2023/12/26 |
908 |
911 |
905 |
908 |
+0.00% |
195,400 |
2023/12/25 |
915 |
916 |
905 |
908 |
-0.66% |
133,900 |
2023/12/22 |
909 |
917 |
907 |
914 |
+0.88% |
203,100 |
2023/12/21 |
906 |
909 |
904 |
906 |
-0.11% |
128,100 |
2023/12/20 |
907 |
912 |
904 |
907 |
+0.11% |
224,900 |
2023/12/19 |
900 |
906 |
893 |
906 |
+1.00% |
174,600 |
2023/12/18 |
895 |
897 |
886 |
897 |
-0.44% |
207,300 |
2023/12/15 |
902 |
904 |
898 |
901 |
-0.11% |
145,200 |
2023/12/14 |
903 |
904 |
897 |
902 |
+0.45% |
171,500 |
2023/12/13 |
903 |
907 |
896 |
898 |
-0.99% |
202,700 |
2023/12/12 |
903 |
909 |
902 |
907 |
+0.44% |
204,600 |
2023/12/11 |
895 |
903 |
894 |
903 |
+1.12% |
203,500 |
2023/12/8 |
891 |
898 |
888 |
893 |
-0.33% |
225,500 |
2023/12/7 |
897 |
900 |
895 |
896 |
-0.44% |
141,100 |
2023/12/6 |
891 |
900 |
890 |
900 |
+1.01% |
167,100 |
2023/12/5 |
892 |
898 |
890 |
891 |
-0.11% |
136,400 |
2023/12/4 |
891 |
898 |
887 |
892 |
+0.11% |
178,700 |
2023/12/1 |
896 |
898 |
889 |
891 |
-0.11% |
146,700 |
2023/11/30 |
899 |
899 |
884 |
892 |
-1.11% |
292,400 |
2023/11/29 |
904 |
911 |
899 |
902 |
-0.22% |
134,800 |
2023/11/28 |
899 |
905 |
895 |
904 |
+1.01% |
164,400 |
2023/11/27 |
903 |
903 |
893 |
895 |
-0.22% |
126,200 |
2023/11/24 |
900 |
901 |
894 |
897 |
+0.11% |
121,600 |
2023/11/22 |
898 |
903 |
896 |
896 |
-0.67% |
106,000 |
2023/11/21 |
890 |
903 |
888 |
902 |
+1.35% |
197,400 |
2023/11/20 |
893 |
896 |
886 |
890 |
-0.34% |
157,900 |
2023/11/17 |
894 |
894 |
885 |
893 |
-0.11% |
154,300 |
2023/11/16 |
909 |
910 |
894 |
894 |
-1.76% |
185,700 |
2023/11/15 |
892 |
914 |
889 |
910 |
+2.59% |
644,200 |
2023/11/14 |
892 |
897 |
886 |
887 |
-0.11% |
184,300 |
2023/11/13 |
896 |
898 |
886 |
888 |
-0.67% |
176,100 |
2023/11/10 |
893 |
897 |
890 |
894 |
+0.34% |
184,800 |
2023/11/9 |
890 |
896 |
881 |
891 |
-0.45% |
205,500 |
2023/11/8 |
892 |
896 |
887 |
895 |
+0.34% |
352,000 |
2023/11/7 |
888 |
898 |
888 |
892 |
+0.79% |
337,700 |
2023/11/6 |
896 |
896 |
885 |
885 |
-1.01% |
328,300 |
2023/11/2 |
888 |
895 |
882 |
894 |
+0.79% |
557,400 |
2023/11/1 |
879 |
888 |
873 |
887 |
+1.14% |
417,800 |
2023/10/31 |
851 |
877 |
850 |
877 |
+3.06% |
552,100 |
2023/10/30 |
856 |
857 |
840 |
851 |
-0.93% |
3,287,700 |
2023/10/27 |
860 |
862 |
852 |
859 |
+0.59% |
319,900 |
2023/10/26 |
854 |
866 |
851 |
854 |
+0.23% |
301,500 |
2023/10/25 |
859 |
860 |
852 |
852 |
-0.70% |
311,600 |
|