日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
790 |
795 |
784 |
795 |
+1.27% |
15,400 |
2024/4/25 |
792 |
792 |
785 |
785 |
-0.63% |
19,700 |
2024/4/24 |
789 |
792 |
785 |
790 |
+0.64% |
10,800 |
2024/4/23 |
783 |
792 |
783 |
785 |
-0.25% |
13,900 |
2024/4/22 |
775 |
788 |
775 |
787 |
+1.81% |
14,300 |
2024/4/19 |
787 |
788 |
767 |
773 |
-2.03% |
28,000 |
2024/4/18 |
767 |
789 |
767 |
789 |
+3.14% |
33,300 |
2024/4/17 |
773 |
776 |
762 |
765 |
-1.03% |
22,800 |
2024/4/16 |
781 |
782 |
770 |
773 |
-2.03% |
37,000 |
2024/4/15 |
780 |
790 |
775 |
789 |
+0.13% |
28,900 |
2024/4/12 |
793 |
793 |
783 |
788 |
-0.38% |
17,300 |
2024/4/11 |
787 |
792 |
783 |
791 |
-0.50% |
21,100 |
2024/4/10 |
785 |
797 |
785 |
795 |
+1.53% |
34,500 |
2024/4/9 |
772 |
783 |
769 |
783 |
+2.76% |
31,800 |
2024/4/8 |
761 |
765 |
757 |
762 |
-0.13% |
38,900 |
2024/4/5 |
765 |
774 |
752 |
763 |
-0.65% |
73,700 |
2024/4/4 |
798 |
798 |
768 |
768 |
-2.66% |
79,900 |
2024/4/3 |
781 |
794 |
775 |
789 |
+0.51% |
49,600 |
2024/4/2 |
816 |
816 |
785 |
785 |
-3.33% |
120,500 |
2024/4/1 |
840 |
840 |
807 |
812 |
-3.45% |
104,000 |
2024/3/29 |
830 |
861 |
822 |
841 |
+1.08% |
154,600 |
2024/3/28 |
850 |
864 |
830 |
832 |
-4.15% |
199,600 |
2024/3/27 |
840 |
888 |
830 |
868 |
-17.33% |
709,300 |
2024/3/26 |
1,038 |
1,089 |
1,021 |
1,050 |
+2.24% |
180,100 |
2024/3/25 |
1,008 |
1,058 |
993 |
1,027 |
+1.88% |
173,600 |
2024/3/22 |
960 |
1,008 |
950 |
1,008 |
+5.00% |
143,900 |
2024/3/21 |
960 |
995 |
936 |
960 |
+5.03% |
197,500 |
2024/3/19 |
875 |
914 |
874 |
914 |
+4.22% |
90,000 |
2024/3/18 |
877 |
882 |
869 |
877 |
+1.39% |
16,100 |
2024/3/15 |
877 |
878 |
863 |
865 |
-1.70% |
21,200 |
2024/3/14 |
862 |
884 |
862 |
880 |
+2.09% |
22,600 |
2024/3/13 |
885 |
889 |
857 |
862 |
-1.93% |
25,800 |
2024/3/12 |
862 |
880 |
854 |
879 |
+1.97% |
28,900 |
2024/3/11 |
868 |
869 |
847 |
862 |
-0.81% |
41,100 |
2024/3/8 |
865 |
883 |
860 |
869 |
+0.46% |
30,000 |
2024/3/7 |
873 |
882 |
863 |
865 |
-1.37% |
58,400 |
2024/3/6 |
843 |
883 |
835 |
877 |
+4.40% |
57,000 |
2024/3/5 |
830 |
846 |
825 |
840 |
+0.84% |
26,400 |
2024/3/4 |
831 |
853 |
831 |
833 |
+1.22% |
31,500 |
2024/3/1 |
835 |
837 |
823 |
823 |
-1.20% |
30,200 |
2024/2/29 |
840 |
848 |
833 |
833 |
-1.65% |
38,700 |
2024/2/28 |
866 |
872 |
847 |
847 |
-1.51% |
23,400 |
2024/2/27 |
872 |
872 |
860 |
860 |
-1.15% |
47,000 |
2024/2/26 |
882 |
895 |
870 |
870 |
-1.36% |
62,600 |
2024/2/22 |
860 |
890 |
848 |
882 |
+3.16% |
85,700 |
2024/2/21 |
867 |
895 |
855 |
855 |
-3.06% |
72,900 |
2024/2/20 |
891 |
901 |
870 |
882 |
-1.45% |
67,700 |
2024/2/19 |
845 |
907 |
841 |
895 |
+5.29% |
136,500 |
2024/2/16 |
820 |
856 |
815 |
850 |
+3.03% |
100,400 |
2024/2/15 |
844 |
865 |
817 |
825 |
-3.96% |
206,900 |
2024/2/14 |
840 |
868 |
826 |
859 |
+1.78% |
149,100 |
2024/2/13 |
838 |
854 |
826 |
844 |
+2.43% |
135,100 |
2024/2/9 |
843 |
854 |
824 |
824 |
-2.49% |
73,000 |
2024/2/8 |
831 |
851 |
823 |
845 |
+2.18% |
85,100 |
2024/2/7 |
822 |
830 |
812 |
827 |
+1.10% |
68,000 |
2024/2/6 |
795 |
820 |
789 |
818 |
+3.28% |
49,300 |
2024/2/5 |
783 |
794 |
778 |
792 |
+1.41% |
21,700 |
2024/2/2 |
784 |
785 |
777 |
781 |
+0.26% |
16,300 |
2024/2/1 |
785 |
786 |
775 |
779 |
-1.27% |
18,800 |
2024/1/31 |
789 |
789 |
778 |
789 |
-0.13% |
18,300 |
2024/1/30 |
786 |
795 |
784 |
790 |
+0.64% |
32,800 |
2024/1/29 |
776 |
786 |
772 |
785 |
+1.29% |
30,500 |
2024/1/26 |
783 |
786 |
773 |
775 |
-1.15% |
42,800 |
2024/1/25 |
779 |
784 |
774 |
784 |
+0.64% |
18,200 |
2024/1/24 |
778 |
781 |
770 |
779 |
+0.65% |
26,700 |
2024/1/23 |
776 |
781 |
773 |
774 |
-0.26% |
28,200 |
2024/1/22 |
779 |
779 |
771 |
776 |
+0.65% |
34,000 |
2024/1/19 |
780 |
780 |
766 |
771 |
+0.13% |
38,200 |
2024/1/18 |
772 |
778 |
768 |
770 |
+0.65% |
32,600 |
2024/1/17 |
780 |
780 |
765 |
765 |
-1.16% |
33,000 |
2024/1/16 |
773 |
784 |
766 |
774 |
-0.13% |
32,800 |
2024/1/15 |
785 |
785 |
773 |
775 |
-0.51% |
25,100 |
2024/1/12 |
775 |
779 |
766 |
779 |
-0.51% |
56,100 |
2024/1/11 |
791 |
791 |
772 |
783 |
+0.00% |
44,500 |
2024/1/10 |
790 |
791 |
774 |
783 |
+0.13% |
35,000 |
2024/1/9 |
768 |
783 |
766 |
782 |
+2.62% |
52,000 |
2024/1/5 |
769 |
769 |
761 |
762 |
-0.26% |
35,800 |
2024/1/4 |
764 |
764 |
751 |
764 |
+0.53% |
27,000 |
2023/12/29 |
755 |
760 |
750 |
760 |
+0.93% |
32,100 |
2023/12/28 |
741 |
758 |
739 |
753 |
+1.35% |
32,200 |
2023/12/27 |
746 |
750 |
741 |
743 |
-0.27% |
27,700 |
2023/12/26 |
757 |
758 |
745 |
745 |
-1.19% |
73,900 |
2023/12/25 |
744 |
754 |
738 |
754 |
+3.01% |
100,200 |
2023/12/22 |
726 |
732 |
725 |
732 |
+1.67% |
46,300 |
2023/12/21 |
728 |
728 |
720 |
720 |
-1.91% |
38,600 |
2023/12/20 |
732 |
738 |
730 |
734 |
+1.10% |
57,200 |
2023/12/19 |
721 |
730 |
716 |
726 |
+1.26% |
44,200 |
2023/12/18 |
721 |
725 |
714 |
717 |
-0.69% |
37,300 |
2023/12/15 |
704 |
723 |
702 |
722 |
+2.56% |
54,700 |
2023/12/14 |
711 |
712 |
698 |
704 |
-1.40% |
62,600 |
2023/12/13 |
702 |
714 |
702 |
714 |
+1.71% |
38,100 |
2023/12/12 |
709 |
709 |
702 |
702 |
-0.71% |
38,800 |
2023/12/11 |
705 |
713 |
703 |
707 |
+0.57% |
59,300 |
2023/12/8 |
709 |
711 |
702 |
703 |
-1.40% |
54,900 |
2023/12/7 |
719 |
719 |
709 |
713 |
-0.42% |
45,400 |
2023/12/6 |
710 |
717 |
706 |
716 |
+0.85% |
45,000 |
2023/12/5 |
717 |
725 |
710 |
710 |
-1.39% |
44,600 |
2023/12/4 |
713 |
721 |
707 |
720 |
+1.12% |
51,400 |
2023/12/1 |
725 |
725 |
710 |
712 |
-1.79% |
90,600 |
2023/11/30 |
728 |
728 |
710 |
725 |
-0.82% |
113,300 |
2023/11/29 |
742 |
742 |
730 |
731 |
-1.48% |
71,700 |
2023/11/28 |
750 |
750 |
740 |
742 |
-0.54% |
45,100 |
2023/11/27 |
755 |
755 |
745 |
746 |
-1.06% |
58,000 |
2023/11/24 |
757 |
760 |
750 |
754 |
+0.00% |
41,500 |
2023/11/22 |
758 |
759 |
752 |
754 |
-0.53% |
30,100 |
2023/11/21 |
771 |
771 |
743 |
758 |
-0.92% |
65,100 |
2023/11/20 |
757 |
770 |
749 |
765 |
+1.06% |
101,000 |
2023/11/17 |
748 |
759 |
734 |
757 |
+1.07% |
113,300 |
2023/11/16 |
760 |
764 |
739 |
749 |
-1.58% |
143,500 |
2023/11/15 |
769 |
776 |
747 |
761 |
-10.89% |
316,800 |
2023/11/14 |
849 |
864 |
839 |
854 |
+4.27% |
225,600 |
2023/11/13 |
842 |
842 |
815 |
819 |
-2.03% |
86,600 |
2023/11/10 |
847 |
847 |
827 |
836 |
-1.76% |
43,400 |
2023/11/9 |
844 |
851 |
829 |
851 |
+1.31% |
26,200 |
2023/11/8 |
855 |
861 |
831 |
840 |
-1.52% |
39,900 |
2023/11/7 |
862 |
863 |
847 |
853 |
-1.04% |
26,200 |
2023/11/6 |
859 |
863 |
847 |
862 |
+2.13% |
47,300 |
2023/11/2 |
860 |
863 |
841 |
844 |
-0.82% |
38,300 |
2023/11/1 |
870 |
870 |
837 |
851 |
-1.05% |
64,800 |
2023/10/31 |
840 |
860 |
823 |
860 |
+3.12% |
40,200 |
2023/10/30 |
850 |
850 |
830 |
834 |
-2.68% |
45,400 |
2023/10/27 |
826 |
857 |
826 |
857 |
+3.75% |
25,500 |
2023/10/26 |
835 |
836 |
823 |
826 |
-1.31% |
33,700 |
|