日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
925 |
925 |
915 |
919 |
-0.65% |
23,000 |
2024/4/18 |
932 |
932 |
921 |
925 |
-0.43% |
4,200 |
2024/4/17 |
931 |
933 |
928 |
929 |
-0.21% |
900 |
2024/4/16 |
938 |
939 |
931 |
931 |
-0.85% |
1,000 |
2024/4/15 |
935 |
950 |
928 |
939 |
+0.32% |
7,900 |
2024/4/12 |
941 |
941 |
936 |
936 |
-1.06% |
1,200 |
2024/4/11 |
941 |
950 |
940 |
946 |
+0.53% |
8,700 |
2024/4/10 |
941 |
941 |
937 |
941 |
-0.21% |
1,900 |
2024/4/9 |
939 |
943 |
939 |
943 |
+0.53% |
1,900 |
2024/4/8 |
937 |
939 |
937 |
938 |
+0.32% |
1,500 |
2024/4/5 |
934 |
935 |
925 |
935 |
-0.11% |
4,200 |
2024/4/4 |
932 |
936 |
926 |
936 |
+0.32% |
3,600 |
2024/4/3 |
935 |
939 |
929 |
933 |
-0.21% |
4,100 |
2024/4/2 |
937 |
937 |
926 |
935 |
-0.53% |
4,600 |
2024/4/1 |
946 |
946 |
927 |
940 |
-0.32% |
8,400 |
2024/3/29 |
927 |
947 |
926 |
943 |
+1.62% |
9,100 |
2024/3/28 |
925 |
929 |
925 |
928 |
+0.11% |
9,300 |
2024/3/27 |
926 |
929 |
922 |
927 |
+0.11% |
4,300 |
2024/3/26 |
918 |
927 |
918 |
926 |
-0.22% |
10,200 |
2024/3/25 |
930 |
930 |
920 |
928 |
-0.22% |
8,500 |
2024/3/22 |
924 |
930 |
922 |
930 |
+0.65% |
12,700 |
2024/3/21 |
929 |
930 |
923 |
924 |
-0.22% |
12,200 |
2024/3/19 |
928 |
928 |
923 |
926 |
+0.76% |
3,600 |
2024/3/18 |
920 |
927 |
918 |
919 |
-0.97% |
34,200 |
2024/3/15 |
928 |
929 |
923 |
928 |
-0.11% |
5,700 |
2024/3/14 |
928 |
929 |
926 |
929 |
-0.11% |
3,100 |
2024/3/13 |
928 |
930 |
927 |
930 |
+0.00% |
1,700 |
2024/3/12 |
936 |
936 |
930 |
930 |
-0.64% |
1,400 |
2024/3/11 |
934 |
936 |
923 |
936 |
+0.11% |
2,800 |
2024/3/8 |
931 |
936 |
931 |
935 |
+0.11% |
2,700 |
2024/3/7 |
929 |
935 |
928 |
934 |
+0.21% |
1,700 |
2024/3/6 |
930 |
932 |
927 |
932 |
+0.00% |
2,600 |
2024/3/5 |
935 |
935 |
929 |
932 |
-0.53% |
4,600 |
2024/3/4 |
940 |
940 |
931 |
937 |
+0.11% |
4,300 |
2024/3/1 |
939 |
939 |
930 |
936 |
-0.32% |
2,100 |
2024/2/29 |
933 |
941 |
933 |
939 |
-0.32% |
1,600 |
2024/2/28 |
949 |
949 |
937 |
942 |
-0.32% |
9,600 |
2024/2/27 |
952 |
952 |
939 |
945 |
-1.05% |
7,300 |
2024/2/26 |
965 |
965 |
955 |
955 |
-0.52% |
5,200 |
2024/2/22 |
950 |
960 |
946 |
960 |
+1.27% |
4,200 |
2024/2/21 |
948 |
950 |
946 |
948 |
-0.21% |
2,700 |
2024/2/20 |
939 |
951 |
939 |
950 |
+1.17% |
8,300 |
2024/2/19 |
935 |
939 |
935 |
939 |
+0.75% |
4,700 |
2024/2/16 |
930 |
932 |
921 |
932 |
+0.32% |
7,300 |
2024/2/15 |
920 |
930 |
920 |
929 |
-0.11% |
3,800 |
2024/2/14 |
925 |
931 |
924 |
930 |
+0.00% |
3,700 |
2024/2/13 |
934 |
934 |
918 |
930 |
+0.32% |
6,600 |
2024/2/9 |
924 |
927 |
916 |
927 |
+0.87% |
2,800 |
2024/2/8 |
921 |
927 |
915 |
919 |
-0.11% |
6,400 |
2024/2/7 |
920 |
938 |
919 |
920 |
-0.33% |
8,300 |
2024/2/6 |
928 |
928 |
923 |
923 |
+0.11% |
800 |
2024/2/5 |
925 |
928 |
920 |
922 |
+0.33% |
5,200 |
2024/2/2 |
928 |
928 |
910 |
919 |
-0.97% |
11,200 |
2024/2/1 |
921 |
930 |
921 |
928 |
+0.65% |
5,900 |
2024/1/31 |
929 |
930 |
922 |
922 |
+0.00% |
6,500 |
2024/1/30 |
910 |
930 |
904 |
922 |
-5.63% |
54,200 |
2024/1/29 |
986 |
992 |
951 |
977 |
+0.31% |
56,500 |
2024/1/26 |
974 |
978 |
968 |
974 |
-0.31% |
9,600 |
2024/1/25 |
969 |
977 |
966 |
977 |
+1.45% |
7,500 |
2024/1/24 |
964 |
969 |
955 |
963 |
-0.10% |
5,700 |
2024/1/23 |
954 |
970 |
954 |
964 |
+0.84% |
4,200 |
2024/1/22 |
948 |
960 |
948 |
956 |
+0.84% |
3,200 |
2024/1/19 |
954 |
956 |
946 |
948 |
-0.84% |
3,900 |
2024/1/18 |
956 |
960 |
955 |
956 |
+0.00% |
2,200 |
2024/1/17 |
950 |
958 |
950 |
956 |
+0.63% |
1,600 |
2024/1/16 |
957 |
957 |
950 |
950 |
-0.73% |
1,500 |
2024/1/15 |
956 |
962 |
955 |
957 |
+0.95% |
5,300 |
2024/1/12 |
942 |
955 |
942 |
948 |
-0.42% |
4,800 |
2024/1/11 |
945 |
954 |
945 |
952 |
+0.42% |
1,500 |
2024/1/10 |
950 |
955 |
945 |
948 |
-0.21% |
3,300 |
2024/1/9 |
949 |
959 |
945 |
950 |
+0.53% |
6,000 |
2024/1/5 |
947 |
947 |
938 |
945 |
-0.42% |
1,500 |
2024/1/4 |
941 |
955 |
941 |
949 |
+1.28% |
2,900 |
2023/12/29 |
922 |
937 |
922 |
937 |
+1.63% |
2,800 |
2023/12/28 |
925 |
929 |
922 |
922 |
-0.32% |
1,900 |
2023/12/27 |
927 |
929 |
914 |
925 |
+1.09% |
3,700 |
2023/12/26 |
925 |
926 |
915 |
915 |
-1.08% |
6,900 |
2023/12/25 |
929 |
939 |
915 |
925 |
-0.64% |
9,000 |
2023/12/22 |
924 |
935 |
924 |
931 |
+0.98% |
2,000 |
2023/12/21 |
922 |
926 |
922 |
922 |
-0.43% |
1,200 |
2023/12/20 |
935 |
937 |
925 |
926 |
-1.07% |
1,700 |
2023/12/19 |
910 |
936 |
910 |
936 |
+2.86% |
1,700 |
2023/12/18 |
910 |
916 |
910 |
910 |
-0.76% |
12,700 |
2023/12/15 |
913 |
920 |
913 |
917 |
+0.33% |
1,900 |
2023/12/14 |
914 |
921 |
914 |
914 |
-1.30% |
5,000 |
2023/12/13 |
921 |
926 |
915 |
926 |
+0.43% |
8,700 |
2023/12/12 |
922 |
923 |
921 |
922 |
-0.11% |
1,300 |
2023/12/11 |
931 |
932 |
922 |
923 |
-0.32% |
1,300 |
2023/12/8 |
935 |
936 |
920 |
926 |
-0.54% |
6,000 |
2023/12/7 |
935 |
947 |
931 |
931 |
-0.43% |
1,400 |
2023/12/6 |
931 |
939 |
930 |
935 |
+0.32% |
1,900 |
2023/12/5 |
941 |
941 |
926 |
932 |
-1.06% |
2,300 |
2023/12/4 |
958 |
958 |
941 |
942 |
-0.84% |
4,900 |
2023/12/1 |
950 |
951 |
944 |
950 |
+0.74% |
2,100 |
2023/11/30 |
939 |
949 |
939 |
943 |
+0.43% |
2,500 |
2023/11/29 |
938 |
946 |
937 |
939 |
-0.32% |
1,700 |
2023/11/28 |
958 |
958 |
933 |
942 |
-0.95% |
4,800 |
2023/11/27 |
961 |
961 |
951 |
951 |
+0.11% |
2,900 |
2023/11/24 |
950 |
950 |
945 |
950 |
+0.00% |
3,200 |
2023/11/22 |
958 |
960 |
950 |
950 |
-0.11% |
1,800 |
2023/11/21 |
950 |
960 |
949 |
951 |
+0.63% |
900 |
2023/11/20 |
949 |
952 |
945 |
945 |
+0.00% |
2,300 |
2023/11/17 |
952 |
952 |
945 |
945 |
-0.74% |
1,600 |
2023/11/16 |
960 |
960 |
952 |
952 |
-0.83% |
300 |
2023/11/15 |
961 |
961 |
941 |
960 |
-0.10% |
6,900 |
2023/11/14 |
965 |
965 |
952 |
961 |
-0.21% |
2,500 |
2023/11/13 |
962 |
963 |
958 |
963 |
+0.10% |
3,600 |
2023/11/10 |
965 |
971 |
962 |
962 |
-0.31% |
1,500 |
2023/11/9 |
969 |
969 |
965 |
965 |
-0.52% |
1,200 |
2023/11/8 |
960 |
970 |
960 |
970 |
+0.94% |
2,600 |
2023/11/6 |
952 |
963 |
952 |
961 |
+1.05% |
3,000 |
2023/11/2 |
949 |
951 |
945 |
951 |
-0.11% |
1,400 |
2023/11/1 |
959 |
959 |
942 |
952 |
+0.74% |
4,700 |
2023/10/31 |
931 |
945 |
931 |
945 |
+3.62% |
4,100 |
2023/10/30 |
939 |
939 |
912 |
912 |
-2.56% |
2,900 |
2023/10/27 |
920 |
940 |
920 |
936 |
+2.07% |
3,800 |
2023/10/26 |
920 |
920 |
914 |
917 |
+0.00% |
4,800 |
2023/10/25 |
919 |
919 |
916 |
917 |
-0.11% |
800 |
2023/10/24 |
919 |
919 |
915 |
918 |
+0.11% |
2,200 |
2023/10/23 |
919 |
919 |
916 |
917 |
+0.22% |
1,000 |
2023/10/20 |
918 |
920 |
912 |
915 |
-0.22% |
6,500 |
2023/10/19 |
916 |
918 |
916 |
917 |
-0.54% |
5,900 |
2023/10/18 |
912 |
922 |
912 |
922 |
+0.66% |
1,000 |
|