日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
908 |
909 |
893 |
906 |
+0.22% |
2,900 |
2024/4/24 |
900 |
904 |
891 |
904 |
+0.44% |
2,600 |
2024/4/23 |
907 |
907 |
888 |
900 |
+0.67% |
1,600 |
2024/4/22 |
898 |
900 |
892 |
894 |
-0.22% |
1,200 |
2024/4/19 |
897 |
897 |
890 |
896 |
-0.33% |
1,600 |
2024/4/18 |
891 |
907 |
891 |
899 |
-0.22% |
700 |
2024/4/17 |
891 |
906 |
891 |
901 |
-0.22% |
500 |
2024/4/16 |
908 |
908 |
888 |
903 |
+0.11% |
5,700 |
2024/4/15 |
900 |
904 |
851 |
902 |
+0.78% |
19,800 |
2024/4/12 |
911 |
914 |
867 |
895 |
-1.32% |
11,300 |
2024/4/11 |
913 |
913 |
901 |
907 |
-0.98% |
3,500 |
2024/4/10 |
904 |
921 |
904 |
916 |
+1.44% |
6,800 |
2024/4/9 |
905 |
905 |
900 |
903 |
-0.22% |
5,700 |
2024/4/8 |
894 |
905 |
890 |
905 |
+0.89% |
5,700 |
2024/4/5 |
914 |
914 |
897 |
897 |
-2.61% |
6,700 |
2024/4/4 |
940 |
940 |
920 |
921 |
-2.02% |
7,800 |
2024/4/3 |
943 |
943 |
919 |
940 |
-0.63% |
7,100 |
2024/4/2 |
931 |
946 |
924 |
946 |
+1.61% |
2,700 |
2024/4/1 |
957 |
957 |
921 |
931 |
-2.72% |
4,400 |
2024/3/29 |
970 |
979 |
950 |
957 |
-1.03% |
4,700 |
2024/3/28 |
952 |
980 |
952 |
967 |
-2.42% |
5,500 |
2024/3/27 |
993 |
994 |
985 |
991 |
+0.00% |
3,800 |
2024/3/26 |
994 |
994 |
985 |
991 |
-0.30% |
2,400 |
2024/3/25 |
995 |
998 |
984 |
994 |
+1.12% |
9,100 |
2024/3/22 |
987 |
995 |
982 |
983 |
-0.30% |
6,300 |
2024/3/21 |
995 |
996 |
975 |
986 |
-0.90% |
7,600 |
2024/3/19 |
995 |
996 |
991 |
995 |
+0.61% |
4,100 |
2024/3/18 |
988 |
992 |
977 |
989 |
+0.10% |
6,700 |
2024/3/15 |
994 |
994 |
979 |
988 |
+0.41% |
7,600 |
2024/3/14 |
970 |
984 |
968 |
984 |
+1.34% |
7,000 |
2024/3/13 |
985 |
985 |
966 |
971 |
+0.00% |
6,800 |
2024/3/12 |
978 |
984 |
961 |
971 |
-0.61% |
2,200 |
2024/3/11 |
993 |
993 |
935 |
977 |
-1.61% |
7,800 |
2024/3/8 |
981 |
1,001 |
981 |
993 |
+0.40% |
2,200 |
2024/3/7 |
1,000 |
1,000 |
979 |
989 |
-0.10% |
3,600 |
2024/3/6 |
982 |
990 |
982 |
990 |
+0.81% |
2,900 |
2024/3/5 |
987 |
992 |
980 |
982 |
-0.41% |
2,000 |
2024/3/4 |
995 |
999 |
986 |
986 |
-0.60% |
3,200 |
2024/3/1 |
992 |
1,003 |
992 |
992 |
-0.20% |
4,100 |
2024/2/29 |
993 |
1,003 |
993 |
994 |
-0.30% |
5,200 |
2024/2/28 |
995 |
1,010 |
995 |
997 |
+0.61% |
3,600 |
2024/2/27 |
1,009 |
1,009 |
980 |
991 |
-1.78% |
10,800 |
2024/2/26 |
1,018 |
1,018 |
1,001 |
1,009 |
-0.20% |
8,000 |
2024/2/22 |
1,022 |
1,022 |
1,005 |
1,011 |
-0.30% |
5,200 |
2024/2/21 |
994 |
1,019 |
992 |
1,014 |
+2.01% |
9,100 |
2024/2/20 |
987 |
995 |
980 |
994 |
+0.71% |
4,200 |
2024/2/19 |
995 |
995 |
971 |
987 |
+0.00% |
4,800 |
2024/2/16 |
985 |
990 |
980 |
987 |
+0.92% |
7,900 |
2024/2/15 |
1,000 |
1,000 |
976 |
978 |
-0.71% |
9,600 |
2024/2/14 |
980 |
985 |
968 |
985 |
+1.03% |
9,100 |
2024/2/13 |
984 |
984 |
962 |
975 |
-0.51% |
8,300 |
2024/2/9 |
998 |
1,019 |
974 |
980 |
-0.91% |
47,000 |
2024/2/8 |
1,004 |
1,006 |
986 |
989 |
-1.49% |
6,700 |
2024/2/7 |
997 |
1,015 |
986 |
1,004 |
+0.80% |
13,500 |
2024/2/6 |
980 |
1,006 |
974 |
996 |
+1.43% |
34,200 |
2024/2/5 |
975 |
985 |
973 |
982 |
+1.45% |
5,100 |
2024/2/2 |
970 |
970 |
962 |
968 |
+0.94% |
3,100 |
2024/2/1 |
970 |
970 |
955 |
959 |
-0.10% |
1,700 |
2024/1/31 |
948 |
968 |
942 |
960 |
+1.27% |
12,600 |
2024/1/30 |
956 |
956 |
940 |
948 |
-0.73% |
3,600 |
2024/1/29 |
957 |
960 |
955 |
955 |
-0.31% |
1,600 |
2024/1/26 |
958 |
958 |
955 |
958 |
+0.00% |
1,500 |
2024/1/25 |
959 |
960 |
956 |
958 |
+0.00% |
3,800 |
2024/1/24 |
955 |
963 |
955 |
958 |
+0.31% |
4,900 |
2024/1/23 |
954 |
959 |
954 |
955 |
+0.74% |
4,600 |
2024/1/22 |
945 |
952 |
943 |
948 |
+0.32% |
2,200 |
2024/1/19 |
941 |
945 |
938 |
945 |
+0.43% |
1,800 |
2024/1/18 |
941 |
962 |
939 |
941 |
+0.00% |
8,800 |
2024/1/17 |
939 |
944 |
939 |
941 |
-0.42% |
1,500 |
2024/1/16 |
953 |
953 |
938 |
945 |
+0.11% |
3,600 |
2024/1/15 |
964 |
964 |
937 |
944 |
+0.00% |
22,600 |
2024/1/12 |
912 |
951 |
900 |
944 |
+3.74% |
20,900 |
2024/1/11 |
904 |
912 |
904 |
910 |
+0.55% |
7,900 |
2024/1/10 |
913 |
915 |
900 |
905 |
-0.55% |
6,900 |
2024/1/9 |
907 |
912 |
907 |
910 |
+0.55% |
7,200 |
2024/1/5 |
906 |
914 |
905 |
905 |
-0.66% |
4,500 |
2024/1/4 |
897 |
917 |
881 |
911 |
+2.36% |
11,000 |
2023/12/29 |
910 |
910 |
885 |
890 |
-2.20% |
6,300 |
2023/12/28 |
919 |
919 |
875 |
910 |
+0.55% |
6,900 |
2023/12/27 |
880 |
910 |
877 |
905 |
+3.90% |
21,600 |
2023/12/26 |
869 |
880 |
869 |
871 |
+0.11% |
3,600 |
2023/12/25 |
878 |
880 |
869 |
870 |
-0.91% |
5,400 |
2023/12/22 |
880 |
880 |
865 |
878 |
-0.11% |
5,000 |
2023/12/21 |
881 |
881 |
874 |
879 |
-0.23% |
2,900 |
2023/12/20 |
879 |
881 |
865 |
881 |
+1.50% |
5,900 |
2023/12/19 |
870 |
870 |
859 |
868 |
+0.93% |
5,800 |
2023/12/18 |
850 |
860 |
849 |
860 |
+1.30% |
3,600 |
2023/12/15 |
850 |
850 |
843 |
849 |
+0.35% |
9,100 |
2023/12/14 |
847 |
855 |
845 |
846 |
-0.12% |
5,800 |
2023/12/13 |
840 |
860 |
839 |
847 |
+0.24% |
9,500 |
2023/12/12 |
836 |
874 |
836 |
845 |
+0.36% |
9,700 |
2023/12/11 |
843 |
843 |
837 |
842 |
-0.47% |
3,800 |
2023/12/8 |
848 |
848 |
831 |
846 |
+0.36% |
11,100 |
2023/12/7 |
844 |
845 |
841 |
843 |
-0.12% |
3,200 |
2023/12/6 |
844 |
844 |
840 |
844 |
+0.24% |
5,700 |
2023/12/5 |
840 |
842 |
839 |
842 |
-0.24% |
2,400 |
2023/12/4 |
845 |
847 |
838 |
844 |
+0.24% |
5,200 |
2023/12/1 |
847 |
850 |
842 |
842 |
-0.36% |
4,800 |
2023/11/30 |
847 |
847 |
835 |
845 |
+0.60% |
5,100 |
2023/11/29 |
846 |
846 |
839 |
840 |
-1.06% |
2,400 |
2023/11/28 |
849 |
850 |
846 |
849 |
+0.00% |
1,300 |
2023/11/27 |
850 |
850 |
844 |
849 |
+0.00% |
5,700 |
2023/11/24 |
849 |
849 |
838 |
849 |
+0.12% |
4,500 |
2023/11/22 |
851 |
851 |
840 |
848 |
-0.47% |
8,100 |
2023/11/21 |
854 |
854 |
848 |
852 |
+0.12% |
1,400 |
2023/11/20 |
849 |
854 |
847 |
851 |
-0.35% |
4,500 |
2023/11/17 |
853 |
854 |
848 |
854 |
-0.12% |
3,900 |
2023/11/16 |
853 |
861 |
848 |
855 |
-0.93% |
4,200 |
2023/11/15 |
884 |
885 |
858 |
863 |
-0.69% |
12,700 |
2023/11/14 |
850 |
869 |
850 |
869 |
+2.24% |
8,500 |
2023/11/13 |
857 |
857 |
844 |
850 |
-0.82% |
7,900 |
2023/11/10 |
834 |
887 |
828 |
857 |
+3.88% |
21,800 |
2023/11/9 |
827 |
830 |
825 |
825 |
+0.00% |
2,900 |
2023/11/8 |
847 |
847 |
825 |
825 |
-1.90% |
4,000 |
2023/11/7 |
846 |
850 |
835 |
841 |
-0.71% |
4,100 |
2023/11/6 |
839 |
848 |
839 |
847 |
+1.44% |
2,900 |
2023/11/2 |
846 |
849 |
835 |
835 |
-0.60% |
6,700 |
2023/11/1 |
844 |
850 |
835 |
840 |
-0.47% |
2,900 |
2023/10/31 |
845 |
845 |
840 |
844 |
+0.48% |
600 |
2023/10/30 |
842 |
850 |
840 |
840 |
+0.00% |
3,600 |
2023/10/27 |
843 |
843 |
837 |
840 |
+0.00% |
1,000 |
2023/10/26 |
844 |
844 |
835 |
840 |
-0.47% |
1,600 |
2023/10/25 |
835 |
845 |
835 |
844 |
+1.08% |
2,500 |
|