日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
830 |
843 |
825 |
841 |
+0.96% |
342,200 |
2024/4/25 |
835 |
841 |
832 |
833 |
-0.72% |
227,000 |
2024/4/24 |
839 |
840 |
831 |
839 |
+0.00% |
492,200 |
2024/4/23 |
820 |
855 |
814 |
839 |
+5.27% |
1,333,500 |
2024/4/22 |
799 |
805 |
795 |
797 |
+0.63% |
287,100 |
2024/4/19 |
797 |
797 |
782 |
792 |
-0.75% |
370,300 |
2024/4/18 |
793 |
802 |
793 |
798 |
+0.13% |
191,400 |
2024/4/17 |
806 |
806 |
792 |
797 |
-1.12% |
325,200 |
2024/4/16 |
822 |
822 |
804 |
806 |
-2.42% |
369,700 |
2024/4/15 |
819 |
827 |
815 |
826 |
+0.36% |
230,900 |
2024/4/12 |
826 |
826 |
819 |
823 |
-0.48% |
240,700 |
2024/4/11 |
825 |
827 |
819 |
827 |
-0.36% |
232,600 |
2024/4/10 |
822 |
837 |
822 |
830 |
+0.97% |
249,300 |
2024/4/9 |
817 |
825 |
816 |
822 |
+0.61% |
199,200 |
2024/4/8 |
817 |
820 |
811 |
817 |
+0.49% |
182,500 |
2024/4/5 |
817 |
819 |
807 |
813 |
-0.97% |
344,900 |
2024/4/4 |
826 |
829 |
821 |
821 |
-0.24% |
262,900 |
2024/4/3 |
833 |
838 |
823 |
823 |
-0.84% |
409,300 |
2024/4/2 |
836 |
839 |
827 |
830 |
-0.48% |
260,300 |
2024/4/1 |
839 |
841 |
830 |
834 |
-0.12% |
327,700 |
2024/3/29 |
827 |
838 |
827 |
835 |
+1.09% |
247,000 |
2024/3/28 |
833 |
837 |
822 |
826 |
-3.50% |
523,300 |
2024/3/27 |
854 |
863 |
852 |
856 |
+0.82% |
429,500 |
2024/3/26 |
850 |
852 |
845 |
849 |
+0.12% |
299,800 |
2024/3/25 |
863 |
863 |
848 |
848 |
-1.62% |
497,700 |
2024/3/22 |
858 |
868 |
855 |
862 |
+0.47% |
503,200 |
2024/3/21 |
851 |
864 |
851 |
858 |
+1.90% |
410,900 |
2024/3/19 |
839 |
843 |
834 |
842 |
+0.84% |
195,800 |
2024/3/18 |
839 |
840 |
834 |
835 |
+0.12% |
199,800 |
2024/3/15 |
830 |
837 |
828 |
834 |
+0.24% |
206,000 |
2024/3/14 |
827 |
832 |
823 |
832 |
+1.09% |
193,600 |
2024/3/13 |
839 |
841 |
822 |
823 |
-1.67% |
275,800 |
2024/3/12 |
843 |
843 |
819 |
837 |
-0.36% |
399,300 |
2024/3/11 |
854 |
859 |
834 |
840 |
-1.52% |
454,600 |
2024/3/8 |
823 |
854 |
823 |
853 |
+3.02% |
901,800 |
2024/3/7 |
829 |
833 |
825 |
828 |
+0.61% |
302,100 |
2024/3/6 |
820 |
827 |
820 |
823 |
+0.49% |
336,400 |
2024/3/5 |
818 |
823 |
813 |
819 |
+0.12% |
393,500 |
2024/3/4 |
827 |
828 |
818 |
818 |
-1.09% |
434,900 |
2024/3/1 |
826 |
830 |
821 |
827 |
-0.48% |
389,100 |
2024/2/29 |
828 |
835 |
826 |
831 |
+0.73% |
414,000 |
2024/2/28 |
824 |
832 |
823 |
825 |
+0.49% |
269,400 |
2024/2/27 |
820 |
833 |
820 |
821 |
+0.12% |
366,400 |
2024/2/26 |
818 |
826 |
818 |
820 |
+0.61% |
345,000 |
2024/2/22 |
813 |
817 |
810 |
815 |
+0.74% |
197,800 |
2024/2/21 |
810 |
815 |
806 |
809 |
-0.12% |
252,000 |
2024/2/20 |
809 |
812 |
807 |
810 |
+0.25% |
172,000 |
2024/2/19 |
795 |
808 |
795 |
808 |
+2.02% |
250,500 |
2024/2/16 |
787 |
798 |
787 |
792 |
+1.15% |
421,500 |
2024/2/15 |
795 |
796 |
782 |
783 |
-0.76% |
464,400 |
2024/2/14 |
807 |
807 |
788 |
789 |
-2.11% |
673,400 |
2024/2/13 |
805 |
808 |
796 |
806 |
+0.37% |
677,600 |
2024/2/9 |
810 |
816 |
795 |
803 |
-3.83% |
1,058,000 |
2024/2/8 |
836 |
844 |
828 |
835 |
+0.60% |
577,600 |
2024/2/7 |
821 |
836 |
818 |
830 |
+0.85% |
411,800 |
2024/2/6 |
819 |
829 |
816 |
823 |
+0.12% |
271,800 |
2024/2/5 |
822 |
824 |
819 |
822 |
+0.37% |
198,000 |
2024/2/2 |
820 |
823 |
812 |
819 |
-0.24% |
335,200 |
2024/2/1 |
820 |
824 |
818 |
821 |
-0.24% |
245,500 |
2024/1/31 |
814 |
825 |
812 |
823 |
+1.35% |
237,200 |
2024/1/30 |
824 |
824 |
812 |
812 |
-1.46% |
415,300 |
2024/1/29 |
822 |
827 |
822 |
824 |
+0.61% |
300,800 |
2024/1/26 |
825 |
825 |
819 |
819 |
-0.85% |
257,700 |
2024/1/25 |
820 |
828 |
820 |
826 |
+0.73% |
208,100 |
2024/1/24 |
825 |
825 |
817 |
820 |
-0.61% |
253,900 |
2024/1/23 |
829 |
832 |
823 |
825 |
-0.48% |
256,500 |
2024/1/22 |
825 |
831 |
824 |
829 |
+0.73% |
260,600 |
2024/1/19 |
823 |
827 |
816 |
823 |
+1.23% |
340,100 |
2024/1/18 |
814 |
817 |
811 |
813 |
-0.37% |
385,000 |
2024/1/17 |
822 |
828 |
815 |
816 |
-0.61% |
412,800 |
2024/1/16 |
832 |
832 |
821 |
821 |
-1.32% |
357,500 |
2024/1/15 |
830 |
838 |
827 |
832 |
+0.12% |
353,600 |
2024/1/12 |
837 |
838 |
826 |
831 |
-0.36% |
317,200 |
2024/1/11 |
833 |
838 |
832 |
834 |
+0.48% |
351,200 |
2024/1/10 |
826 |
832 |
823 |
830 |
+0.48% |
333,000 |
2024/1/9 |
825 |
832 |
823 |
826 |
+0.12% |
318,700 |
2024/1/5 |
821 |
826 |
819 |
825 |
+1.10% |
356,300 |
2024/1/4 |
810 |
818 |
801 |
816 |
+2.38% |
423,300 |
2023/12/29 |
795 |
802 |
794 |
797 |
+0.50% |
252,100 |
2023/12/28 |
788 |
795 |
788 |
793 |
+0.38% |
185,600 |
2023/12/27 |
784 |
790 |
784 |
790 |
+0.77% |
182,200 |
2023/12/26 |
785 |
787 |
781 |
784 |
+0.38% |
180,700 |
2023/12/25 |
790 |
791 |
780 |
781 |
-0.89% |
169,300 |
2023/12/22 |
781 |
789 |
781 |
788 |
+0.90% |
180,800 |
2023/12/21 |
780 |
785 |
779 |
781 |
-0.26% |
166,700 |
2023/12/20 |
785 |
788 |
782 |
783 |
+0.13% |
250,300 |
2023/12/19 |
788 |
789 |
778 |
782 |
-0.51% |
328,300 |
2023/12/18 |
778 |
787 |
775 |
786 |
+0.51% |
323,700 |
2023/12/15 |
795 |
795 |
778 |
782 |
-1.01% |
405,100 |
2023/12/14 |
796 |
796 |
786 |
790 |
-0.25% |
303,000 |
2023/12/13 |
800 |
800 |
787 |
792 |
-1.00% |
241,800 |
2023/12/12 |
799 |
803 |
795 |
800 |
+0.25% |
321,600 |
2023/12/11 |
791 |
800 |
788 |
798 |
+1.53% |
275,200 |
2023/12/8 |
796 |
797 |
784 |
786 |
-1.01% |
284,100 |
2023/12/7 |
800 |
801 |
794 |
794 |
-1.00% |
214,700 |
2023/12/6 |
790 |
803 |
789 |
802 |
+1.65% |
328,000 |
2023/12/5 |
796 |
800 |
788 |
789 |
-1.25% |
242,600 |
2023/12/4 |
786 |
800 |
784 |
799 |
+0.88% |
257,300 |
2023/12/1 |
791 |
796 |
790 |
792 |
+0.51% |
274,600 |
2023/11/30 |
787 |
792 |
781 |
788 |
+0.00% |
283,300 |
2023/11/29 |
792 |
792 |
785 |
788 |
-0.51% |
213,300 |
2023/11/28 |
789 |
794 |
789 |
792 |
+0.25% |
239,300 |
2023/11/27 |
795 |
799 |
790 |
790 |
+0.25% |
316,200 |
2023/11/24 |
789 |
791 |
777 |
788 |
+0.90% |
698,900 |
2023/11/22 |
777 |
788 |
776 |
781 |
+0.39% |
515,400 |
2023/11/21 |
781 |
784 |
775 |
778 |
-0.89% |
280,500 |
2023/11/20 |
797 |
802 |
785 |
785 |
-2.24% |
273,800 |
2023/11/17 |
783 |
803 |
783 |
803 |
+1.90% |
418,100 |
2023/11/16 |
784 |
788 |
780 |
788 |
+0.25% |
178,400 |
2023/11/15 |
795 |
795 |
780 |
786 |
-0.76% |
219,900 |
2023/11/14 |
788 |
796 |
788 |
792 |
-0.38% |
235,400 |
2023/11/13 |
798 |
798 |
785 |
795 |
+0.13% |
332,300 |
2023/11/10 |
773 |
794 |
772 |
794 |
+2.58% |
354,700 |
2023/11/9 |
770 |
777 |
761 |
774 |
+1.04% |
323,400 |
2023/11/8 |
798 |
808 |
758 |
766 |
+0.92% |
1,031,100 |
2023/11/7 |
766 |
777 |
756 |
759 |
-1.04% |
389,700 |
2023/11/6 |
780 |
781 |
764 |
767 |
-1.03% |
354,400 |
2023/11/2 |
784 |
784 |
771 |
775 |
-0.26% |
262,800 |
2023/11/1 |
784 |
784 |
772 |
777 |
+0.26% |
342,200 |
2023/10/31 |
761 |
775 |
760 |
775 |
+2.38% |
455,500 |
2023/10/30 |
764 |
767 |
755 |
757 |
-1.30% |
1,028,100 |
2023/10/27 |
747 |
767 |
747 |
767 |
+2.95% |
491,000 |
2023/10/26 |
743 |
751 |
741 |
745 |
+1.36% |
438,400 |
|