日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
910 |
913 |
910 |
913 |
+0.33% |
3,100 |
2024/4/17 |
913 |
914 |
910 |
910 |
+0.00% |
9,700 |
2024/4/16 |
913 |
913 |
910 |
910 |
-0.66% |
17,200 |
2024/4/15 |
913 |
916 |
913 |
916 |
+0.11% |
4,300 |
2024/4/12 |
916 |
918 |
914 |
915 |
-0.11% |
7,000 |
2024/4/11 |
920 |
920 |
916 |
916 |
-0.43% |
8,400 |
2024/4/10 |
917 |
920 |
915 |
920 |
+0.00% |
13,000 |
2024/4/9 |
920 |
922 |
917 |
920 |
+0.22% |
13,500 |
2024/4/8 |
922 |
922 |
917 |
918 |
-0.22% |
4,600 |
2024/4/5 |
916 |
920 |
916 |
920 |
+0.00% |
7,300 |
2024/4/4 |
918 |
922 |
917 |
920 |
+0.22% |
6,200 |
2024/4/3 |
917 |
922 |
915 |
918 |
+0.11% |
10,000 |
2024/4/2 |
919 |
919 |
914 |
917 |
-0.11% |
8,600 |
2024/4/1 |
920 |
921 |
915 |
918 |
-0.11% |
9,100 |
2024/3/29 |
914 |
920 |
914 |
919 |
+0.55% |
10,700 |
2024/3/28 |
917 |
917 |
912 |
914 |
+0.00% |
10,700 |
2024/3/27 |
913 |
916 |
911 |
914 |
+0.11% |
11,100 |
2024/3/26 |
915 |
915 |
912 |
913 |
+0.11% |
9,200 |
2024/3/25 |
913 |
915 |
912 |
912 |
+0.00% |
12,800 |
2024/3/22 |
916 |
916 |
912 |
912 |
-0.11% |
5,800 |
2024/3/21 |
915 |
916 |
912 |
913 |
-0.11% |
11,200 |
2024/3/19 |
914 |
915 |
912 |
914 |
+0.00% |
7,400 |
2024/3/18 |
915 |
915 |
912 |
914 |
-0.11% |
6,300 |
2024/3/15 |
915 |
915 |
913 |
915 |
+0.22% |
4,600 |
2024/3/14 |
913 |
915 |
911 |
913 |
+0.00% |
12,400 |
2024/3/13 |
912 |
913 |
910 |
913 |
+0.11% |
8,400 |
2024/3/12 |
907 |
913 |
907 |
912 |
+0.11% |
7,900 |
2024/3/11 |
914 |
914 |
905 |
911 |
-0.33% |
40,300 |
2024/3/8 |
913 |
914 |
912 |
914 |
+0.00% |
12,800 |
2024/3/7 |
918 |
918 |
912 |
914 |
+0.22% |
10,100 |
2024/3/6 |
914 |
916 |
912 |
912 |
-0.55% |
10,000 |
2024/3/5 |
913 |
918 |
912 |
917 |
+0.00% |
7,900 |
2024/3/4 |
916 |
919 |
911 |
917 |
+0.11% |
20,200 |
2024/3/1 |
915 |
919 |
912 |
916 |
-0.11% |
25,000 |
2024/2/29 |
921 |
922 |
917 |
917 |
-0.65% |
25,800 |
2024/2/28 |
917 |
932 |
917 |
923 |
-2.84% |
61,200 |
2024/2/27 |
950 |
950 |
946 |
950 |
+0.42% |
45,000 |
2024/2/26 |
944 |
946 |
942 |
946 |
+0.32% |
26,800 |
2024/2/22 |
942 |
944 |
942 |
943 |
+0.11% |
11,500 |
2024/2/21 |
942 |
943 |
941 |
942 |
-0.11% |
11,200 |
2024/2/20 |
944 |
944 |
940 |
943 |
+0.00% |
11,300 |
2024/2/19 |
940 |
943 |
938 |
943 |
+0.64% |
14,800 |
2024/2/16 |
938 |
940 |
936 |
937 |
+0.21% |
10,400 |
2024/2/15 |
938 |
939 |
935 |
935 |
-0.32% |
14,300 |
2024/2/14 |
938 |
940 |
935 |
938 |
+0.00% |
15,800 |
2024/2/13 |
937 |
940 |
937 |
938 |
+0.11% |
12,300 |
2024/2/9 |
938 |
941 |
937 |
937 |
+0.00% |
9,000 |
2024/2/8 |
935 |
940 |
935 |
937 |
+0.21% |
5,900 |
2024/2/7 |
938 |
940 |
935 |
935 |
-0.32% |
21,100 |
2024/2/6 |
944 |
944 |
938 |
938 |
-0.21% |
44,200 |
2024/2/5 |
940 |
942 |
939 |
940 |
+0.21% |
16,600 |
2024/2/2 |
941 |
942 |
936 |
938 |
-0.11% |
8,200 |
2024/2/1 |
938 |
942 |
937 |
939 |
+0.00% |
12,700 |
2024/1/31 |
937 |
944 |
933 |
939 |
+0.97% |
31,100 |
2024/1/30 |
941 |
943 |
930 |
930 |
-1.06% |
74,700 |
2024/1/29 |
939 |
943 |
939 |
940 |
+0.43% |
9,300 |
2024/1/26 |
939 |
940 |
936 |
936 |
-0.32% |
11,700 |
2024/1/25 |
937 |
939 |
936 |
939 |
+0.11% |
13,100 |
2024/1/24 |
940 |
942 |
938 |
938 |
-0.11% |
11,700 |
2024/1/23 |
942 |
943 |
938 |
939 |
-0.11% |
10,800 |
2024/1/22 |
939 |
942 |
936 |
940 |
+0.21% |
9,400 |
2024/1/19 |
939 |
939 |
936 |
938 |
-0.11% |
9,100 |
2024/1/18 |
936 |
941 |
936 |
939 |
+0.32% |
5,700 |
2024/1/17 |
944 |
944 |
936 |
936 |
-0.43% |
15,600 |
2024/1/16 |
944 |
944 |
939 |
940 |
-0.32% |
11,500 |
2024/1/15 |
940 |
943 |
937 |
943 |
+0.32% |
17,900 |
2024/1/12 |
937 |
941 |
933 |
940 |
-0.32% |
30,800 |
2024/1/11 |
941 |
943 |
939 |
943 |
+0.21% |
31,100 |
2024/1/10 |
944 |
944 |
930 |
941 |
-0.32% |
37,500 |
2024/1/9 |
933 |
945 |
933 |
944 |
+0.85% |
40,800 |
2024/1/5 |
927 |
942 |
925 |
936 |
+1.41% |
24,400 |
2024/1/4 |
920 |
925 |
919 |
923 |
+0.54% |
17,700 |
2023/12/29 |
922 |
923 |
918 |
918 |
-0.33% |
13,800 |
2023/12/28 |
921 |
922 |
919 |
921 |
+0.44% |
11,100 |
2023/12/27 |
918 |
918 |
916 |
917 |
-0.11% |
15,400 |
2023/12/26 |
917 |
919 |
916 |
918 |
+0.00% |
20,400 |
2023/12/25 |
920 |
921 |
916 |
918 |
-0.33% |
9,500 |
2023/12/22 |
920 |
922 |
917 |
921 |
+0.11% |
7,800 |
2023/12/21 |
923 |
925 |
919 |
920 |
-0.33% |
9,800 |
2023/12/20 |
916 |
925 |
916 |
923 |
+0.54% |
12,300 |
2023/12/19 |
919 |
920 |
916 |
918 |
+0.22% |
16,000 |
2023/12/18 |
916 |
916 |
913 |
916 |
+0.00% |
16,500 |
2023/12/15 |
919 |
919 |
915 |
916 |
-0.11% |
29,800 |
2023/12/14 |
918 |
920 |
915 |
917 |
-0.11% |
16,900 |
2023/12/13 |
918 |
920 |
918 |
918 |
+0.11% |
8,000 |
2023/12/12 |
922 |
925 |
917 |
917 |
-0.54% |
16,900 |
2023/12/11 |
923 |
925 |
920 |
922 |
+0.11% |
10,200 |
2023/12/8 |
920 |
925 |
919 |
921 |
+0.00% |
12,500 |
2023/12/7 |
926 |
926 |
921 |
921 |
-0.11% |
10,000 |
2023/12/6 |
924 |
925 |
920 |
922 |
-0.22% |
11,000 |
2023/12/5 |
920 |
925 |
920 |
924 |
+0.33% |
8,000 |
2023/12/4 |
925 |
925 |
921 |
921 |
-0.22% |
8,800 |
2023/12/1 |
924 |
924 |
917 |
923 |
+0.54% |
6,900 |
2023/11/30 |
922 |
923 |
917 |
918 |
-0.43% |
14,300 |
2023/11/29 |
921 |
925 |
921 |
922 |
-0.11% |
7,900 |
2023/11/28 |
923 |
924 |
922 |
923 |
+0.11% |
3,800 |
2023/11/27 |
923 |
924 |
918 |
922 |
+0.11% |
7,300 |
2023/11/24 |
921 |
924 |
916 |
921 |
+0.00% |
10,000 |
2023/11/22 |
921 |
923 |
920 |
921 |
+0.33% |
9,800 |
2023/11/21 |
916 |
921 |
916 |
918 |
-0.22% |
4,000 |
2023/11/20 |
920 |
922 |
920 |
920 |
+0.00% |
3,900 |
2023/11/17 |
916 |
921 |
916 |
920 |
+0.33% |
14,800 |
2023/11/16 |
917 |
919 |
915 |
917 |
+0.00% |
6,800 |
2023/11/15 |
920 |
920 |
916 |
917 |
+0.11% |
7,500 |
2023/11/14 |
918 |
918 |
916 |
916 |
+0.22% |
3,800 |
2023/11/13 |
915 |
920 |
914 |
914 |
-0.33% |
8,700 |
2023/11/10 |
916 |
920 |
915 |
917 |
+0.00% |
6,100 |
2023/11/9 |
916 |
921 |
916 |
917 |
+0.22% |
6,600 |
2023/11/8 |
923 |
923 |
915 |
915 |
-0.54% |
19,800 |
2023/11/7 |
923 |
923 |
919 |
920 |
+0.22% |
5,500 |
2023/11/6 |
922 |
925 |
918 |
918 |
+0.00% |
11,500 |
2023/11/2 |
923 |
923 |
917 |
918 |
-0.65% |
12,500 |
2023/11/1 |
918 |
927 |
918 |
924 |
+0.65% |
10,400 |
2023/10/31 |
909 |
922 |
908 |
918 |
+1.44% |
22,200 |
2023/10/30 |
925 |
927 |
905 |
905 |
-2.48% |
91,400 |
2023/10/27 |
923 |
930 |
921 |
928 |
+0.54% |
7,700 |
2023/10/26 |
923 |
928 |
918 |
923 |
-0.11% |
17,000 |
2023/10/25 |
921 |
929 |
921 |
924 |
+0.11% |
9,400 |
2023/10/24 |
920 |
928 |
915 |
923 |
+0.33% |
16,500 |
2023/10/23 |
924 |
924 |
918 |
920 |
+0.00% |
7,300 |
2023/10/20 |
922 |
925 |
920 |
920 |
-0.33% |
7,900 |
2023/10/19 |
929 |
929 |
922 |
923 |
-0.65% |
7,400 |
2023/10/18 |
925 |
932 |
923 |
929 |
+0.76% |
19,500 |
|