日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
824 |
830 |
815 |
828 |
+0.49% |
5,700 |
2024/4/25 |
839 |
839 |
821 |
824 |
-1.32% |
2,700 |
2024/4/24 |
839 |
839 |
829 |
835 |
+0.72% |
6,900 |
2024/4/23 |
825 |
835 |
825 |
829 |
+0.48% |
2,700 |
2024/4/22 |
806 |
830 |
806 |
825 |
+2.48% |
8,000 |
2024/4/19 |
815 |
821 |
802 |
805 |
-1.95% |
16,700 |
2024/4/18 |
802 |
824 |
802 |
821 |
+1.61% |
9,300 |
2024/4/17 |
825 |
825 |
801 |
808 |
-2.06% |
11,700 |
2024/4/16 |
812 |
825 |
812 |
825 |
+0.49% |
8,500 |
2024/4/15 |
819 |
821 |
809 |
821 |
+0.24% |
8,200 |
2024/4/12 |
831 |
840 |
818 |
819 |
-1.44% |
13,400 |
2024/4/11 |
820 |
833 |
820 |
831 |
-0.24% |
5,400 |
2024/4/10 |
833 |
837 |
823 |
833 |
+0.73% |
9,200 |
2024/4/9 |
799 |
833 |
794 |
827 |
+3.50% |
21,200 |
2024/4/8 |
800 |
811 |
795 |
799 |
-0.25% |
11,900 |
2024/4/5 |
780 |
804 |
773 |
801 |
+1.52% |
38,800 |
2024/4/4 |
816 |
816 |
788 |
789 |
-3.07% |
23,100 |
2024/4/3 |
799 |
816 |
799 |
814 |
+1.88% |
11,400 |
2024/4/2 |
823 |
823 |
794 |
799 |
-2.92% |
28,300 |
2024/4/1 |
822 |
830 |
812 |
823 |
+0.24% |
21,900 |
2024/3/29 |
816 |
828 |
810 |
821 |
+0.61% |
11,900 |
2024/3/28 |
801 |
827 |
799 |
816 |
+1.62% |
17,600 |
2024/3/27 |
800 |
823 |
795 |
803 |
-0.25% |
28,400 |
2024/3/26 |
839 |
842 |
805 |
805 |
-5.07% |
68,500 |
2024/3/25 |
840 |
888 |
839 |
848 |
+0.83% |
126,200 |
2024/3/22 |
803 |
911 |
803 |
841 |
+7.13% |
407,100 |
2024/3/21 |
783 |
799 |
774 |
785 |
-0.38% |
28,600 |
2024/3/19 |
827 |
827 |
788 |
788 |
-5.74% |
55,900 |
2024/3/18 |
818 |
838 |
816 |
836 |
+0.72% |
10,600 |
2024/3/15 |
837 |
837 |
815 |
830 |
-0.95% |
15,300 |
2024/3/14 |
824 |
839 |
816 |
838 |
+0.84% |
11,100 |
2024/3/13 |
827 |
841 |
825 |
831 |
+0.00% |
20,200 |
2024/3/12 |
796 |
831 |
790 |
831 |
+4.01% |
29,600 |
2024/3/11 |
809 |
809 |
787 |
799 |
-1.24% |
21,500 |
2024/3/8 |
800 |
817 |
797 |
809 |
+1.51% |
25,600 |
2024/3/7 |
796 |
808 |
784 |
797 |
+0.50% |
50,100 |
2024/3/6 |
771 |
808 |
761 |
793 |
+2.72% |
58,700 |
2024/3/5 |
804 |
804 |
772 |
772 |
-3.98% |
82,700 |
2024/3/4 |
830 |
842 |
795 |
804 |
-3.02% |
135,400 |
2024/3/1 |
886 |
886 |
829 |
829 |
-6.43% |
74,000 |
2024/2/29 |
898 |
910 |
880 |
886 |
-1.56% |
47,300 |
2024/2/28 |
954 |
959 |
891 |
900 |
-4.76% |
89,000 |
2024/2/27 |
925 |
945 |
910 |
945 |
+1.83% |
22,900 |
2024/2/26 |
878 |
930 |
878 |
928 |
+5.57% |
34,800 |
2024/2/22 |
903 |
918 |
865 |
879 |
-1.01% |
28,800 |
2024/2/21 |
885 |
900 |
882 |
888 |
-0.78% |
25,800 |
2024/2/20 |
875 |
895 |
862 |
895 |
+2.52% |
30,200 |
2024/2/19 |
858 |
899 |
855 |
873 |
+2.22% |
60,200 |
2024/2/16 |
830 |
880 |
810 |
854 |
+2.77% |
63,600 |
2024/2/15 |
909 |
978 |
776 |
831 |
-20.17% |
315,000 |
2024/2/14 |
1,068 |
1,070 |
1,039 |
1,041 |
-4.06% |
43,300 |
2024/2/13 |
1,071 |
1,090 |
1,061 |
1,085 |
+1.69% |
20,500 |
2024/2/9 |
1,080 |
1,093 |
1,061 |
1,067 |
-2.82% |
35,900 |
2024/2/8 |
1,083 |
1,109 |
1,040 |
1,098 |
+1.10% |
49,600 |
2024/2/7 |
1,095 |
1,096 |
1,067 |
1,086 |
-1.18% |
23,500 |
2024/2/6 |
1,100 |
1,100 |
1,065 |
1,099 |
-0.09% |
21,700 |
2024/2/5 |
1,087 |
1,103 |
1,084 |
1,100 |
+1.20% |
7,900 |
2024/2/2 |
1,103 |
1,127 |
1,085 |
1,087 |
-1.45% |
9,000 |
2024/2/1 |
1,115 |
1,115 |
1,068 |
1,103 |
-1.52% |
25,300 |
2024/1/31 |
1,123 |
1,123 |
1,091 |
1,120 |
-0.27% |
30,600 |
2024/1/30 |
1,127 |
1,168 |
1,119 |
1,123 |
+0.00% |
16,800 |
2024/1/29 |
1,153 |
1,153 |
1,101 |
1,123 |
-2.85% |
60,300 |
2024/1/26 |
1,188 |
1,201 |
1,154 |
1,156 |
-1.95% |
43,000 |
2024/1/25 |
1,173 |
1,213 |
1,164 |
1,179 |
+2.34% |
43,400 |
2024/1/24 |
1,153 |
1,177 |
1,144 |
1,152 |
-0.09% |
18,400 |
2024/1/23 |
1,150 |
1,164 |
1,126 |
1,153 |
+0.44% |
33,900 |
2024/1/22 |
1,140 |
1,164 |
1,120 |
1,148 |
+2.50% |
15,500 |
2024/1/19 |
1,137 |
1,145 |
1,115 |
1,120 |
-1.50% |
24,100 |
2024/1/18 |
1,147 |
1,150 |
1,131 |
1,137 |
-1.64% |
20,400 |
2024/1/17 |
1,163 |
1,178 |
1,137 |
1,156 |
-1.87% |
34,400 |
2024/1/16 |
1,161 |
1,189 |
1,161 |
1,178 |
+1.20% |
29,400 |
2024/1/15 |
1,117 |
1,171 |
1,105 |
1,164 |
+4.21% |
59,200 |
2024/1/12 |
1,078 |
1,117 |
1,065 |
1,117 |
+3.91% |
38,300 |
2024/1/11 |
1,053 |
1,092 |
1,046 |
1,075 |
+2.09% |
34,300 |
2024/1/10 |
1,099 |
1,099 |
1,015 |
1,053 |
-4.36% |
127,500 |
2024/1/9 |
1,102 |
1,126 |
1,091 |
1,101 |
+0.09% |
49,100 |
2024/1/5 |
1,120 |
1,142 |
1,095 |
1,100 |
-3.85% |
47,800 |
2024/1/4 |
1,093 |
1,166 |
1,085 |
1,144 |
+1.87% |
33,700 |
2023/12/29 |
1,078 |
1,123 |
1,057 |
1,123 |
+4.47% |
40,900 |
2023/12/28 |
1,087 |
1,087 |
1,042 |
1,075 |
-1.10% |
32,100 |
2023/12/27 |
1,071 |
1,089 |
1,053 |
1,087 |
+1.87% |
48,400 |
2023/12/26 |
1,063 |
1,099 |
1,058 |
1,067 |
+0.09% |
25,200 |
2023/12/25 |
1,105 |
1,105 |
1,056 |
1,066 |
-3.62% |
23,200 |
2023/12/22 |
1,109 |
1,130 |
1,082 |
1,106 |
-1.16% |
61,700 |
2023/12/21 |
1,109 |
1,155 |
1,109 |
1,119 |
-1.76% |
26,300 |
2023/12/20 |
1,118 |
1,140 |
1,091 |
1,139 |
+2.52% |
85,000 |
2023/12/19 |
1,069 |
1,119 |
1,069 |
1,111 |
+2.02% |
50,500 |
2023/12/18 |
992 |
1,112 |
992 |
1,089 |
+6.56% |
116,800 |
2023/12/15 |
950 |
1,038 |
944 |
1,022 |
+8.15% |
75,900 |
2023/12/14 |
959 |
959 |
920 |
945 |
-1.46% |
34,400 |
2023/12/13 |
932 |
959 |
932 |
959 |
+3.79% |
32,600 |
2023/12/12 |
943 |
948 |
920 |
924 |
-2.33% |
34,500 |
2023/12/11 |
955 |
982 |
942 |
946 |
-0.11% |
32,900 |
2023/12/8 |
949 |
958 |
936 |
947 |
-0.63% |
33,100 |
2023/12/7 |
964 |
964 |
941 |
953 |
-1.14% |
38,200 |
2023/12/6 |
973 |
991 |
960 |
964 |
-0.52% |
27,000 |
2023/12/5 |
1,002 |
1,010 |
969 |
969 |
-4.25% |
52,800 |
2023/12/4 |
1,005 |
1,017 |
994 |
1,012 |
+1.30% |
34,500 |
2023/12/1 |
1,038 |
1,055 |
987 |
999 |
-4.03% |
93,500 |
2023/11/30 |
1,051 |
1,065 |
1,036 |
1,041 |
-1.33% |
18,800 |
2023/11/29 |
1,070 |
1,075 |
1,054 |
1,055 |
-2.31% |
19,800 |
2023/11/28 |
1,056 |
1,084 |
1,048 |
1,080 |
+2.27% |
32,400 |
2023/11/27 |
1,053 |
1,070 |
1,043 |
1,056 |
+0.38% |
25,900 |
2023/11/24 |
1,075 |
1,092 |
1,052 |
1,052 |
-1.77% |
32,000 |
2023/11/22 |
1,050 |
1,071 |
1,035 |
1,071 |
+2.00% |
21,500 |
2023/11/21 |
1,050 |
1,065 |
1,025 |
1,050 |
+0.19% |
24,100 |
2023/11/20 |
1,030 |
1,075 |
1,020 |
1,048 |
+1.26% |
54,400 |
2023/11/17 |
1,035 |
1,051 |
996 |
1,035 |
+1.07% |
87,400 |
2023/11/16 |
1,060 |
1,098 |
1,021 |
1,024 |
-7.33% |
93,800 |
2023/11/15 |
1,018 |
1,119 |
1,018 |
1,105 |
-16.16% |
235,600 |
2023/11/14 |
1,335 |
1,339 |
1,296 |
1,318 |
-0.30% |
48,000 |
2023/11/13 |
1,361 |
1,361 |
1,319 |
1,322 |
-0.68% |
25,500 |
2023/11/10 |
1,371 |
1,371 |
1,315 |
1,331 |
-3.34% |
52,600 |
2023/11/9 |
1,383 |
1,399 |
1,375 |
1,377 |
-0.94% |
14,000 |
2023/11/8 |
1,410 |
1,410 |
1,369 |
1,390 |
-0.64% |
49,400 |
2023/11/7 |
1,360 |
1,409 |
1,360 |
1,399 |
+2.79% |
37,000 |
2023/11/6 |
1,324 |
1,362 |
1,323 |
1,361 |
+2.79% |
36,400 |
2023/11/2 |
1,313 |
1,325 |
1,295 |
1,324 |
+1.46% |
26,300 |
2023/11/1 |
1,320 |
1,331 |
1,293 |
1,305 |
-0.99% |
18,500 |
2023/10/31 |
1,280 |
1,319 |
1,260 |
1,318 |
+3.37% |
33,500 |
2023/10/30 |
1,312 |
1,330 |
1,263 |
1,275 |
-3.77% |
44,300 |
2023/10/27 |
1,329 |
1,345 |
1,307 |
1,325 |
+0.00% |
12,400 |
2023/10/26 |
1,324 |
1,339 |
1,308 |
1,325 |
+0.23% |
9,200 |
|