| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/26 |
777 |
846 |
769 |
798 |
+1.27% |
161,200 |
| 2024/4/25 |
753 |
792 |
750 |
788 |
+4.65% |
90,200 |
| 2024/4/24 |
759 |
773 |
753 |
753 |
-0.66% |
40,900 |
| 2024/4/23 |
749 |
758 |
737 |
758 |
+1.07% |
27,100 |
| 2024/4/22 |
746 |
761 |
745 |
750 |
+0.54% |
36,500 |
| 2024/4/19 |
793 |
795 |
740 |
746 |
-4.36% |
90,500 |
| 2024/4/18 |
772 |
806 |
769 |
780 |
+4.98% |
140,100 |
| 2024/4/17 |
742 |
765 |
730 |
743 |
-0.40% |
79,100 |
| 2024/4/16 |
745 |
753 |
722 |
746 |
-1.06% |
99,700 |
| 2024/4/15 |
748 |
765 |
743 |
754 |
-1.18% |
49,500 |
| 2024/4/12 |
763 |
767 |
749 |
763 |
-0.52% |
50,600 |
| 2024/4/11 |
758 |
771 |
748 |
767 |
+0.13% |
34,200 |
| 2024/4/10 |
761 |
777 |
754 |
766 |
-0.26% |
70,900 |
| 2024/4/9 |
770 |
790 |
768 |
768 |
+0.00% |
60,800 |
| 2024/4/8 |
783 |
783 |
757 |
768 |
-1.03% |
93,700 |
| 2024/4/5 |
789 |
798 |
773 |
776 |
-3.84% |
213,100 |
| 2024/4/4 |
884 |
884 |
806 |
807 |
-8.71% |
335,300 |
| 2024/4/3 |
881 |
901 |
865 |
884 |
-0.79% |
90,200 |
| 2024/4/2 |
920 |
920 |
889 |
891 |
-3.15% |
112,700 |
| 2024/4/1 |
907 |
933 |
904 |
920 |
+1.43% |
79,100 |
| 2024/3/29 |
907 |
920 |
894 |
907 |
+0.78% |
67,800 |
| 2024/3/28 |
908 |
924 |
896 |
900 |
+0.00% |
44,900 |
| 2024/3/27 |
920 |
932 |
897 |
900 |
-0.99% |
76,500 |
| 2024/3/26 |
916 |
916 |
895 |
909 |
-2.36% |
93,900 |
| 2024/3/25 |
899 |
945 |
898 |
931 |
+3.91% |
165,900 |
| 2024/3/22 |
916 |
926 |
891 |
896 |
-2.18% |
111,700 |
| 2024/3/21 |
920 |
932 |
903 |
916 |
-0.54% |
88,100 |
| 2024/3/19 |
945 |
963 |
913 |
921 |
-3.15% |
177,700 |
| 2024/3/18 |
961 |
974 |
939 |
951 |
-2.36% |
85,300 |
| 2024/3/15 |
989 |
989 |
961 |
974 |
-2.79% |
104,800 |
| 2024/3/14 |
933 |
1,019 |
927 |
1,002 |
+7.17% |
245,900 |
| 2024/3/13 |
953 |
966 |
930 |
935 |
-1.79% |
108,900 |
| 2024/3/12 |
953 |
954 |
921 |
952 |
+1.49% |
152,900 |
| 2024/3/11 |
975 |
992 |
913 |
938 |
-9.11% |
362,100 |
| 2024/3/8 |
1,100 |
1,115 |
987 |
1,032 |
-10.18% |
1,043,000 |
| 2024/3/7 |
1,315 |
1,319 |
1,111 |
1,149 |
+6.88% |
1,943,600 |
| 2024/3/6 |
980 |
1,080 |
960 |
1,075 |
+9.81% |
267,100 |
| 2024/3/5 |
993 |
1,004 |
974 |
979 |
-2.88% |
173,400 |
| 2024/3/4 |
1,045 |
1,050 |
1,006 |
1,008 |
-3.08% |
150,600 |
| 2024/3/1 |
1,080 |
1,085 |
1,030 |
1,040 |
-2.80% |
202,000 |
| 2024/2/29 |
1,017 |
1,076 |
1,010 |
1,070 |
+5.11% |
358,100 |
| 2024/2/28 |
1,010 |
1,036 |
1,001 |
1,018 |
-1.83% |
204,000 |
| 2024/2/27 |
1,111 |
1,124 |
1,017 |
1,037 |
-4.07% |
519,800 |
| 2024/2/26 |
1,125 |
1,197 |
1,040 |
1,081 |
+2.37% |
2,318,800 |
| 2024/2/22 |
1,056 |
1,056 |
1,056 |
1,056 |
+16.56% |
70,100 |
| 2024/2/21 |
937 |
937 |
900 |
906 |
-2.48% |
105,900 |
| 2024/2/20 |
905 |
944 |
898 |
929 |
+4.38% |
182,000 |
| 2024/2/19 |
865 |
900 |
861 |
890 |
+2.77% |
121,100 |
| 2024/2/16 |
900 |
900 |
862 |
866 |
-2.15% |
101,900 |
| 2024/2/15 |
891 |
908 |
831 |
885 |
-6.05% |
387,600 |
| 2024/2/14 |
907 |
946 |
883 |
942 |
+4.78% |
210,200 |
| 2024/2/13 |
893 |
921 |
887 |
899 |
+0.11% |
169,800 |
| 2024/2/9 |
903 |
915 |
895 |
898 |
-0.77% |
105,100 |
| 2024/2/8 |
956 |
956 |
890 |
905 |
-5.83% |
312,400 |
| 2024/2/7 |
952 |
965 |
941 |
961 |
+0.73% |
68,400 |
| 2024/2/6 |
947 |
971 |
941 |
954 |
+0.42% |
102,600 |
| 2024/2/5 |
970 |
970 |
941 |
950 |
-1.04% |
127,400 |
| 2024/2/2 |
998 |
999 |
954 |
960 |
-3.13% |
154,100 |
| 2024/2/1 |
973 |
998 |
954 |
991 |
+0.30% |
158,800 |
| 2024/1/31 |
960 |
1,008 |
950 |
988 |
+2.92% |
307,000 |
| 2024/1/30 |
936 |
965 |
922 |
960 |
+3.23% |
209,000 |
| 2024/1/29 |
957 |
974 |
921 |
930 |
-5.78% |
313,600 |
| 2024/1/26 |
957 |
994 |
942 |
987 |
+1.75% |
357,300 |
| 2024/1/25 |
1,045 |
1,068 |
964 |
970 |
-4.43% |
1,836,000 |
| 2024/1/24 |
917 |
1,068 |
897 |
1,015 |
+10.57% |
4,556,400 |
| 2024/1/23 |
893 |
925 |
885 |
918 |
+3.85% |
276,400 |
| 2024/1/22 |
882 |
890 |
861 |
884 |
+0.23% |
136,300 |
| 2024/1/19 |
900 |
902 |
865 |
882 |
-0.90% |
251,500 |
| 2024/1/18 |
863 |
905 |
855 |
890 |
+3.85% |
261,800 |
| 2024/1/17 |
908 |
928 |
857 |
857 |
-4.99% |
452,100 |
| 2024/1/16 |
900 |
919 |
871 |
902 |
+0.67% |
450,300 |
| 2024/1/15 |
928 |
994 |
893 |
896 |
-1.86% |
1,428,300 |
| 2024/1/12 |
1,012 |
1,042 |
913 |
913 |
-11.87% |
1,942,700 |
| 2024/1/11 |
1,135 |
1,180 |
1,019 |
1,036 |
-6.24% |
4,852,300 |
| 2024/1/10 |
1,005 |
1,271 |
973 |
1,105 |
+9.95% |
12,005,900 |
| 2024/1/9 |
865 |
1,005 |
865 |
1,005 |
+17.54% |
1,454,800 |
| 2024/1/5 |
847 |
877 |
821 |
855 |
+2.03% |
109,300 |
| 2024/1/4 |
825 |
849 |
817 |
838 |
-0.59% |
52,800 |
| 2023/12/29 |
815 |
869 |
811 |
843 |
+2.18% |
276,600 |
| 2023/12/28 |
800 |
825 |
793 |
825 |
+1.85% |
120,800 |
| 2023/12/27 |
830 |
849 |
799 |
810 |
-4.14% |
357,800 |
| 2023/12/26 |
855 |
896 |
822 |
845 |
-6.11% |
632,400 |
| 2023/12/25 |
956 |
969 |
897 |
900 |
--- |
1,255,600 |
|
