日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
750 |
756 |
730 |
730 |
-2.01% |
116,800 |
2024/4/23 |
738 |
749 |
732 |
745 |
+2.19% |
74,900 |
2024/4/22 |
715 |
729 |
715 |
729 |
+2.53% |
95,500 |
2024/4/19 |
739 |
739 |
711 |
711 |
-4.31% |
210,300 |
2024/4/18 |
738 |
754 |
738 |
743 |
+1.64% |
106,600 |
2024/4/17 |
745 |
758 |
730 |
731 |
-2.14% |
111,800 |
2024/4/16 |
748 |
760 |
743 |
747 |
-0.93% |
79,600 |
2024/4/15 |
748 |
771 |
748 |
754 |
-0.13% |
57,000 |
2024/4/12 |
755 |
768 |
751 |
755 |
+0.27% |
59,900 |
2024/4/11 |
750 |
764 |
742 |
753 |
-0.92% |
90,200 |
2024/4/10 |
780 |
780 |
760 |
760 |
-2.44% |
78,200 |
2024/4/9 |
775 |
787 |
768 |
779 |
+0.65% |
82,700 |
2024/4/8 |
760 |
784 |
751 |
774 |
+2.52% |
131,200 |
2024/4/5 |
755 |
765 |
742 |
755 |
-0.53% |
139,900 |
2024/4/4 |
765 |
770 |
740 |
759 |
+0.26% |
127,700 |
2024/4/3 |
769 |
777 |
757 |
757 |
-1.69% |
111,200 |
2024/4/2 |
787 |
788 |
759 |
770 |
-2.53% |
194,800 |
2024/4/1 |
814 |
820 |
790 |
790 |
-2.71% |
204,000 |
2024/3/29 |
820 |
832 |
805 |
812 |
-0.49% |
139,800 |
2024/3/28 |
816 |
829 |
810 |
816 |
-1.09% |
126,100 |
2024/3/27 |
815 |
839 |
815 |
825 |
+1.35% |
197,000 |
2024/3/26 |
830 |
832 |
810 |
814 |
-3.10% |
179,000 |
2024/3/25 |
826 |
865 |
825 |
840 |
+1.82% |
264,600 |
2024/3/22 |
799 |
825 |
797 |
825 |
+3.12% |
209,100 |
2024/3/21 |
811 |
811 |
794 |
800 |
-2.08% |
282,800 |
2024/3/19 |
805 |
817 |
794 |
817 |
+0.25% |
287,500 |
2024/3/18 |
781 |
834 |
780 |
815 |
+4.89% |
560,200 |
2024/3/15 |
760 |
777 |
754 |
777 |
+0.91% |
131,600 |
2024/3/14 |
757 |
787 |
740 |
770 |
+1.72% |
269,500 |
2024/3/13 |
787 |
791 |
757 |
757 |
-4.90% |
284,700 |
2024/3/12 |
799 |
814 |
782 |
796 |
-0.38% |
288,600 |
2024/3/11 |
829 |
829 |
792 |
799 |
+0.25% |
362,000 |
2024/3/8 |
777 |
808 |
770 |
797 |
+6.27% |
545,300 |
2024/3/7 |
735 |
757 |
734 |
750 |
+3.02% |
260,200 |
2024/3/6 |
707 |
756 |
705 |
728 |
+2.54% |
434,300 |
2024/3/5 |
700 |
716 |
690 |
710 |
+1.14% |
306,500 |
2024/3/4 |
727 |
728 |
700 |
702 |
-3.44% |
454,700 |
2024/3/1 |
752 |
755 |
727 |
727 |
-2.42% |
287,200 |
2024/2/29 |
745 |
754 |
740 |
745 |
-0.40% |
162,000 |
2024/2/28 |
750 |
766 |
746 |
748 |
+1.22% |
230,600 |
2024/2/27 |
758 |
767 |
737 |
739 |
-0.94% |
218,200 |
2024/2/26 |
757 |
768 |
742 |
746 |
-2.48% |
315,700 |
2024/2/22 |
783 |
786 |
762 |
765 |
-2.30% |
207,500 |
2024/2/21 |
795 |
797 |
775 |
783 |
-2.25% |
236,000 |
2024/2/20 |
828 |
828 |
801 |
801 |
-2.44% |
211,700 |
2024/2/19 |
841 |
852 |
817 |
821 |
-2.38% |
265,400 |
2024/2/16 |
856 |
858 |
828 |
841 |
+0.00% |
280,400 |
2024/2/15 |
801 |
845 |
801 |
841 |
+5.39% |
411,500 |
2024/2/14 |
769 |
810 |
766 |
798 |
-4.32% |
695,600 |
2024/2/13 |
880 |
910 |
834 |
834 |
-15.24% |
799,500 |
2024/2/9 |
966 |
1,010 |
963 |
984 |
+0.82% |
575,300 |
2024/2/8 |
928 |
989 |
927 |
976 |
+3.61% |
511,800 |
2024/2/7 |
936 |
947 |
914 |
942 |
-0.95% |
548,900 |
2024/2/6 |
924 |
954 |
898 |
951 |
+3.15% |
508,200 |
2024/2/5 |
890 |
925 |
873 |
922 |
+4.18% |
355,900 |
2024/2/2 |
857 |
887 |
855 |
885 |
+3.15% |
305,100 |
2024/2/1 |
865 |
872 |
853 |
858 |
-0.81% |
208,900 |
2024/1/31 |
872 |
874 |
851 |
865 |
-0.23% |
191,100 |
2024/1/30 |
862 |
873 |
846 |
867 |
+2.00% |
198,600 |
2024/1/29 |
860 |
865 |
846 |
850 |
-2.41% |
275,800 |
2024/1/26 |
878 |
907 |
866 |
871 |
-0.11% |
479,900 |
2024/1/25 |
854 |
879 |
848 |
872 |
+2.83% |
352,100 |
2024/1/24 |
835 |
857 |
828 |
848 |
+2.05% |
218,700 |
2024/1/23 |
842 |
848 |
822 |
831 |
+0.12% |
207,600 |
2024/1/22 |
817 |
833 |
804 |
830 |
+2.22% |
181,800 |
2024/1/19 |
825 |
829 |
805 |
812 |
-0.85% |
195,300 |
2024/1/18 |
825 |
833 |
806 |
819 |
+1.11% |
219,700 |
2024/1/17 |
837 |
841 |
810 |
810 |
-3.69% |
357,000 |
2024/1/16 |
846 |
871 |
837 |
841 |
+0.72% |
288,100 |
2024/1/15 |
849 |
860 |
835 |
835 |
+0.00% |
283,800 |
2024/1/12 |
818 |
837 |
800 |
835 |
+2.08% |
297,500 |
2024/1/11 |
812 |
825 |
802 |
818 |
+0.74% |
288,800 |
2024/1/10 |
818 |
827 |
804 |
812 |
-0.98% |
187,000 |
2024/1/9 |
796 |
821 |
792 |
820 |
+4.99% |
320,200 |
2024/1/5 |
808 |
810 |
780 |
781 |
-2.38% |
218,400 |
2024/1/4 |
755 |
806 |
743 |
800 |
+2.30% |
305,700 |
2023/12/29 |
780 |
791 |
773 |
782 |
-0.64% |
227,500 |
2023/12/28 |
760 |
788 |
745 |
787 |
+3.55% |
251,400 |
2023/12/27 |
720 |
760 |
720 |
760 |
+5.26% |
395,600 |
2023/12/26 |
733 |
739 |
722 |
722 |
-1.77% |
253,100 |
2023/12/25 |
756 |
761 |
735 |
735 |
-2.52% |
148,400 |
2023/12/22 |
754 |
767 |
747 |
754 |
+2.03% |
217,900 |
2023/12/21 |
740 |
748 |
723 |
739 |
-1.86% |
247,100 |
2023/12/20 |
759 |
771 |
743 |
753 |
-3.09% |
449,400 |
2023/12/19 |
773 |
782 |
758 |
777 |
-0.13% |
276,900 |
2023/12/18 |
798 |
798 |
767 |
778 |
-1.52% |
437,900 |
2023/12/15 |
739 |
796 |
732 |
790 |
+8.22% |
709,200 |
2023/12/14 |
734 |
766 |
727 |
730 |
+4.58% |
719,400 |
2023/12/13 |
685 |
724 |
685 |
698 |
+2.35% |
478,200 |
2023/12/12 |
726 |
733 |
682 |
682 |
-5.93% |
423,100 |
2023/12/11 |
736 |
769 |
723 |
725 |
-1.63% |
422,300 |
2023/12/8 |
675 |
741 |
673 |
737 |
+8.54% |
646,600 |
2023/12/7 |
707 |
707 |
677 |
679 |
-4.77% |
373,100 |
2023/12/6 |
705 |
717 |
690 |
713 |
+1.13% |
346,100 |
2023/12/5 |
711 |
731 |
705 |
705 |
-2.22% |
193,500 |
2023/12/4 |
734 |
736 |
707 |
721 |
+0.98% |
173,000 |
2023/12/1 |
726 |
730 |
707 |
714 |
-1.24% |
273,600 |
2023/11/30 |
735 |
744 |
723 |
723 |
-1.90% |
228,800 |
2023/11/29 |
771 |
778 |
737 |
737 |
-3.03% |
262,900 |
2023/11/28 |
770 |
788 |
758 |
760 |
-2.19% |
252,900 |
2023/11/27 |
797 |
807 |
773 |
777 |
-2.51% |
194,100 |
2023/11/24 |
805 |
824 |
797 |
797 |
-0.62% |
138,600 |
2023/11/22 |
816 |
816 |
795 |
802 |
-3.61% |
241,600 |
2023/11/21 |
857 |
858 |
817 |
832 |
-0.36% |
226,300 |
2023/11/20 |
788 |
844 |
783 |
835 |
+5.16% |
299,100 |
2023/11/17 |
795 |
801 |
783 |
794 |
-1.24% |
168,000 |
2023/11/16 |
808 |
823 |
798 |
804 |
-1.23% |
138,900 |
2023/11/15 |
809 |
836 |
805 |
814 |
+1.62% |
220,300 |
2023/11/14 |
860 |
863 |
787 |
801 |
-8.46% |
451,900 |
2023/11/13 |
880 |
898 |
839 |
875 |
+4.79% |
578,700 |
2023/11/10 |
807 |
845 |
793 |
835 |
+1.58% |
312,200 |
2023/11/9 |
811 |
827 |
794 |
822 |
+0.86% |
150,400 |
2023/11/8 |
819 |
844 |
814 |
815 |
-0.37% |
189,200 |
2023/11/7 |
826 |
826 |
805 |
818 |
-1.80% |
132,400 |
2023/11/6 |
822 |
835 |
810 |
833 |
+5.18% |
271,900 |
2023/11/2 |
742 |
793 |
740 |
792 |
+7.32% |
258,800 |
2023/11/1 |
758 |
758 |
732 |
738 |
-0.67% |
76,500 |
2023/10/31 |
748 |
750 |
724 |
743 |
-0.27% |
127,000 |
2023/10/30 |
736 |
757 |
732 |
745 |
-0.80% |
254,000 |
2023/10/27 |
720 |
751 |
717 |
751 |
+3.44% |
115,600 |
2023/10/26 |
733 |
738 |
722 |
726 |
-2.94% |
119,100 |
2023/10/25 |
752 |
759 |
732 |
748 |
-0.53% |
130,900 |
2023/10/24 |
730 |
753 |
700 |
752 |
+3.30% |
206,400 |
|