日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
629 |
632 |
625 |
626 |
-0.32% |
20,200 |
2024/4/25 |
646 |
646 |
628 |
628 |
-2.64% |
26,600 |
2024/4/24 |
638 |
645 |
631 |
645 |
+1.57% |
40,400 |
2024/4/23 |
643 |
645 |
626 |
635 |
-2.16% |
62,600 |
2024/4/22 |
657 |
659 |
632 |
649 |
+0.15% |
50,200 |
2024/4/19 |
669 |
670 |
636 |
648 |
-3.86% |
79,300 |
2024/4/18 |
635 |
693 |
634 |
674 |
+6.31% |
86,000 |
2024/4/17 |
680 |
695 |
633 |
634 |
-8.12% |
218,200 |
2024/4/16 |
634 |
730 |
628 |
690 |
+8.15% |
240,200 |
2024/4/15 |
652 |
654 |
636 |
638 |
-2.30% |
40,900 |
2024/4/12 |
658 |
662 |
650 |
653 |
-0.76% |
26,800 |
2024/4/11 |
661 |
669 |
655 |
658 |
-1.50% |
35,600 |
2024/4/10 |
673 |
675 |
662 |
668 |
-0.74% |
28,900 |
2024/4/9 |
670 |
674 |
657 |
673 |
+0.75% |
44,500 |
2024/4/8 |
687 |
694 |
664 |
668 |
-1.91% |
60,500 |
2024/4/5 |
671 |
690 |
653 |
681 |
+0.00% |
49,600 |
2024/4/4 |
692 |
699 |
681 |
681 |
-1.59% |
58,200 |
2024/4/3 |
686 |
700 |
676 |
692 |
-0.57% |
48,600 |
2024/4/2 |
715 |
719 |
696 |
696 |
-3.06% |
64,000 |
2024/4/1 |
735 |
737 |
718 |
718 |
-2.31% |
45,800 |
2024/3/29 |
713 |
738 |
713 |
735 |
+3.09% |
85,700 |
2024/3/28 |
718 |
722 |
710 |
713 |
-0.70% |
71,700 |
2024/3/27 |
724 |
724 |
709 |
718 |
+0.28% |
59,600 |
2024/3/26 |
718 |
721 |
710 |
716 |
-0.42% |
40,900 |
2024/3/25 |
745 |
745 |
716 |
719 |
-3.62% |
92,800 |
2024/3/22 |
726 |
746 |
716 |
746 |
+3.47% |
107,400 |
2024/3/21 |
711 |
741 |
709 |
721 |
+0.84% |
223,200 |
2024/3/19 |
687 |
722 |
686 |
715 |
+7.20% |
318,600 |
2024/3/18 |
655 |
671 |
646 |
667 |
+1.83% |
117,900 |
2024/3/15 |
676 |
676 |
653 |
655 |
-4.52% |
217,600 |
2024/3/14 |
687 |
691 |
675 |
686 |
+1.33% |
112,900 |
2024/3/13 |
693 |
693 |
673 |
677 |
-2.31% |
206,000 |
2024/3/12 |
675 |
693 |
667 |
693 |
+1.61% |
145,700 |
2024/3/11 |
686 |
700 |
672 |
682 |
-2.01% |
211,200 |
2024/3/8 |
694 |
708 |
685 |
696 |
-1.00% |
170,200 |
2024/3/7 |
723 |
723 |
702 |
703 |
-1.95% |
123,500 |
2024/3/6 |
703 |
724 |
698 |
717 |
+1.85% |
104,700 |
2024/3/5 |
717 |
719 |
690 |
704 |
-1.95% |
207,100 |
2024/3/4 |
727 |
734 |
718 |
718 |
-0.69% |
94,100 |
2024/3/1 |
719 |
728 |
714 |
723 |
+0.56% |
145,200 |
2024/2/29 |
732 |
732 |
705 |
719 |
-1.51% |
290,800 |
2024/2/28 |
729 |
736 |
721 |
730 |
-0.41% |
142,700 |
2024/2/27 |
736 |
740 |
719 |
733 |
+0.27% |
168,900 |
2024/2/26 |
730 |
741 |
711 |
731 |
-0.27% |
207,200 |
2024/2/22 |
750 |
750 |
714 |
733 |
-1.48% |
388,600 |
2024/2/21 |
777 |
778 |
735 |
744 |
-5.34% |
323,400 |
2024/2/20 |
768 |
802 |
765 |
786 |
+3.83% |
434,700 |
2024/2/19 |
744 |
768 |
710 |
757 |
+2.71% |
398,800 |
2024/2/16 |
725 |
742 |
711 |
737 |
-0.41% |
352,400 |
2024/2/15 |
800 |
800 |
735 |
740 |
-5.85% |
586,000 |
2024/2/14 |
811 |
830 |
786 |
786 |
-16.03% |
783,800 |
2024/2/13 |
921 |
941 |
908 |
936 |
+2.18% |
285,500 |
2024/2/9 |
901 |
927 |
890 |
916 |
+1.33% |
233,900 |
2024/2/8 |
898 |
913 |
882 |
904 |
+0.33% |
178,000 |
2024/2/7 |
953 |
955 |
899 |
901 |
-6.24% |
275,800 |
2024/2/6 |
970 |
970 |
938 |
961 |
-2.14% |
199,700 |
2024/2/5 |
919 |
988 |
916 |
982 |
+8.27% |
261,200 |
2024/2/2 |
919 |
927 |
905 |
907 |
-0.44% |
65,100 |
2024/2/1 |
915 |
918 |
893 |
911 |
-1.41% |
104,100 |
2024/1/31 |
928 |
945 |
912 |
924 |
-0.22% |
145,900 |
2024/1/30 |
950 |
973 |
924 |
926 |
-1.59% |
182,900 |
2024/1/29 |
965 |
984 |
941 |
941 |
-1.26% |
188,500 |
2024/1/26 |
945 |
969 |
940 |
953 |
+1.82% |
221,100 |
2024/1/25 |
954 |
973 |
912 |
936 |
-1.47% |
284,900 |
2024/1/24 |
917 |
951 |
916 |
950 |
+5.32% |
326,300 |
2024/1/23 |
920 |
925 |
893 |
902 |
-1.64% |
215,900 |
2024/1/22 |
887 |
919 |
876 |
917 |
+5.04% |
179,000 |
2024/1/19 |
865 |
877 |
855 |
873 |
+3.44% |
143,600 |
2024/1/18 |
830 |
849 |
824 |
844 |
+0.96% |
116,100 |
2024/1/17 |
856 |
884 |
836 |
836 |
-1.18% |
287,800 |
2024/1/16 |
836 |
875 |
835 |
846 |
+0.95% |
210,200 |
2024/1/15 |
841 |
841 |
816 |
838 |
+1.09% |
176,300 |
2024/1/12 |
825 |
847 |
819 |
829 |
+0.24% |
168,300 |
2024/1/11 |
864 |
869 |
823 |
827 |
-4.06% |
299,100 |
2024/1/10 |
841 |
870 |
828 |
862 |
+2.01% |
177,000 |
2024/1/9 |
813 |
850 |
813 |
845 |
+5.89% |
374,200 |
2024/1/5 |
821 |
825 |
790 |
798 |
-5.00% |
426,200 |
2024/1/4 |
808 |
847 |
785 |
840 |
-0.12% |
247,500 |
2023/12/29 |
859 |
864 |
824 |
841 |
-0.47% |
117,700 |
2023/12/28 |
840 |
852 |
812 |
845 |
-1.17% |
142,000 |
2023/12/27 |
818 |
875 |
816 |
855 |
+5.56% |
345,400 |
2023/12/26 |
770 |
819 |
770 |
810 |
+4.38% |
233,700 |
2023/12/25 |
778 |
778 |
754 |
776 |
+0.13% |
210,400 |
2023/12/22 |
775 |
787 |
761 |
775 |
-0.26% |
189,600 |
2023/12/21 |
810 |
811 |
769 |
777 |
-5.82% |
281,500 |
2023/12/20 |
829 |
829 |
811 |
825 |
+0.61% |
229,600 |
2023/12/19 |
820 |
821 |
803 |
820 |
+0.00% |
210,000 |
2023/12/18 |
830 |
838 |
811 |
820 |
-2.50% |
185,300 |
2023/12/15 |
848 |
874 |
825 |
841 |
+0.24% |
337,700 |
2023/12/14 |
866 |
866 |
817 |
839 |
-4.55% |
372,200 |
2023/12/13 |
875 |
912 |
867 |
879 |
-1.24% |
322,600 |
2023/12/12 |
839 |
897 |
836 |
890 |
+8.40% |
491,700 |
2023/12/11 |
827 |
864 |
806 |
821 |
-2.49% |
405,200 |
2023/12/8 |
876 |
884 |
836 |
842 |
-4.86% |
357,900 |
2023/12/7 |
923 |
930 |
854 |
885 |
-8.10% |
577,200 |
2023/12/6 |
986 |
1,000 |
961 |
963 |
-1.63% |
200,100 |
2023/12/5 |
1,010 |
1,010 |
962 |
979 |
-3.17% |
178,800 |
2023/12/4 |
989 |
1,019 |
958 |
1,011 |
+0.70% |
162,600 |
2023/12/1 |
1,035 |
1,040 |
996 |
1,004 |
-4.74% |
327,400 |
2023/11/30 |
1,097 |
1,097 |
1,037 |
1,054 |
-1.50% |
228,200 |
2023/11/29 |
1,024 |
1,070 |
1,020 |
1,070 |
+3.88% |
204,300 |
2023/11/28 |
1,039 |
1,067 |
1,010 |
1,030 |
-0.68% |
308,200 |
2023/11/27 |
1,013 |
1,054 |
994 |
1,037 |
+7.13% |
477,400 |
2023/11/24 |
918 |
987 |
918 |
968 |
+5.79% |
341,600 |
2023/11/22 |
928 |
929 |
898 |
915 |
-2.45% |
125,600 |
2023/11/21 |
945 |
945 |
888 |
938 |
-0.53% |
237,600 |
2023/11/20 |
873 |
952 |
866 |
943 |
+7.40% |
418,100 |
2023/11/17 |
850 |
878 |
826 |
878 |
+2.09% |
150,500 |
2023/11/16 |
910 |
910 |
852 |
860 |
-5.49% |
190,300 |
2023/11/15 |
850 |
928 |
850 |
910 |
+7.95% |
484,900 |
2023/11/14 |
835 |
873 |
775 |
843 |
-8.86% |
952,800 |
2023/11/13 |
915 |
969 |
913 |
925 |
+2.66% |
370,400 |
2023/11/10 |
924 |
924 |
881 |
901 |
-4.96% |
248,100 |
2023/11/9 |
939 |
961 |
930 |
948 |
+1.39% |
207,500 |
2023/11/8 |
937 |
980 |
922 |
935 |
+0.75% |
320,600 |
2023/11/7 |
908 |
934 |
903 |
928 |
-0.22% |
240,100 |
2023/11/6 |
915 |
937 |
909 |
930 |
+4.14% |
247,300 |
2023/11/2 |
874 |
897 |
857 |
893 |
+4.20% |
83,600 |
2023/11/1 |
900 |
904 |
856 |
857 |
-3.38% |
83,900 |
2023/10/31 |
881 |
913 |
855 |
887 |
-1.44% |
103,800 |
2023/10/30 |
873.8 |
900 |
867.5 |
900 |
+4.35% |
55,100 |
2023/10/27 |
845 |
873.8 |
835 |
862.5 |
+5.50% |
53,100 |
2023/10/26 |
811.3 |
827.5 |
802.5 |
817.5 |
-3.39% |
59,800 |
|