日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
870 |
875.8 |
865.6 |
871.2 |
+1.03% |
966,100 |
2024/4/23 |
863 |
867.1 |
857 |
862.3 |
+0.95% |
1,026,200 |
2024/4/22 |
848.4 |
855.7 |
840.5 |
854.2 |
+2.50% |
1,231,100 |
2024/4/19 |
840.2 |
841.5 |
824.3 |
833.4 |
-0.99% |
979,700 |
2024/4/18 |
840.5 |
849.7 |
840.4 |
841.7 |
+0.25% |
971,100 |
2024/4/17 |
843.5 |
844.4 |
833 |
839.6 |
-1.27% |
854,600 |
2024/4/16 |
857.5 |
863.7 |
846.7 |
850.4 |
-0.30% |
1,088,300 |
2024/4/15 |
852.3 |
859.6 |
846.6 |
853 |
-0.81% |
672,300 |
2024/4/12 |
851 |
860.9 |
848.5 |
860 |
+1.43% |
953,500 |
2024/4/11 |
835.1 |
848.8 |
832.9 |
847.9 |
+1.02% |
1,086,000 |
2024/4/10 |
839.5 |
845 |
836.4 |
839.3 |
+0.47% |
1,056,200 |
2024/4/9 |
833.9 |
839.1 |
825.4 |
835.4 |
+0.25% |
947,800 |
2024/4/8 |
821.9 |
834.8 |
821.9 |
833.3 |
+2.40% |
1,151,700 |
2024/4/5 |
802 |
814 |
798.2 |
813.8 |
+0.35% |
983,700 |
2024/4/4 |
818.1 |
819.1 |
809.8 |
811 |
-0.31% |
1,025,900 |
2024/4/3 |
812 |
820.8 |
811 |
813.5 |
-0.23% |
1,001,900 |
2024/4/2 |
817.8 |
822.1 |
812.2 |
815.4 |
-1.28% |
1,043,700 |
2024/4/1 |
830 |
833.7 |
820.7 |
826 |
-0.71% |
1,552,300 |
2024/3/29 |
823.8 |
837.4 |
822 |
831.9 |
+1.45% |
1,336,500 |
2024/3/28 |
821.4 |
827.9 |
813.6 |
820 |
-2.62% |
1,359,300 |
2024/3/27 |
837.4 |
848.8 |
834.1 |
842.1 |
+0.95% |
1,066,800 |
2024/3/26 |
833.3 |
841.8 |
831 |
834.2 |
-0.68% |
1,028,900 |
2024/3/25 |
865 |
865.2 |
839 |
839.9 |
-3.76% |
1,389,700 |
2024/3/22 |
872.3 |
874.2 |
863.2 |
872.7 |
+0.73% |
1,017,700 |
2024/3/21 |
851 |
869.8 |
851 |
866.4 |
+1.94% |
1,251,300 |
2024/3/19 |
846.9 |
851.7 |
840.4 |
849.9 |
-0.25% |
1,341,400 |
2024/3/18 |
852.7 |
856 |
849.5 |
852 |
-0.09% |
955,400 |
2024/3/15 |
858.7 |
859.7 |
849.5 |
852.8 |
-0.51% |
1,823,900 |
2024/3/14 |
849.6 |
857.2 |
843.1 |
857.2 |
+1.59% |
1,359,000 |
2024/3/13 |
848 |
854 |
841.8 |
843.8 |
-0.80% |
1,198,600 |
2024/3/12 |
851.6 |
857.1 |
839.2 |
850.6 |
+0.28% |
1,303,000 |
2024/3/11 |
850 |
852 |
837.4 |
848.2 |
-0.56% |
1,206,400 |
2024/3/8 |
834.8 |
854.7 |
826.4 |
853 |
+1.37% |
1,042,000 |
2024/3/7 |
837 |
847.6 |
837 |
841.5 |
+0.91% |
1,002,400 |
2024/3/6 |
821.2 |
841.1 |
821.2 |
833.9 |
+1.30% |
1,369,000 |
2024/3/5 |
835 |
835 |
816.2 |
823.2 |
-2.00% |
1,110,900 |
2024/3/4 |
833 |
843.5 |
827.1 |
840 |
-0.84% |
1,467,700 |
2024/3/1 |
838 |
852.2 |
832.3 |
847.1 |
+2.02% |
1,237,500 |
2024/2/29 |
832.8 |
840.4 |
823 |
830.3 |
+0.08% |
1,363,000 |
2024/2/28 |
826.8 |
837.9 |
826.8 |
829.6 |
+0.13% |
841,800 |
2024/2/27 |
819.6 |
832.8 |
815.9 |
828.5 |
+0.68% |
1,056,200 |
2024/2/26 |
826 |
834.2 |
818.5 |
822.9 |
+1.02% |
1,173,200 |
2024/2/22 |
825 |
828.1 |
812.8 |
814.6 |
-0.22% |
1,213,800 |
2024/2/21 |
815 |
817.2 |
806 |
816.4 |
+0.49% |
1,377,900 |
2024/2/20 |
810 |
821.3 |
809.5 |
812.4 |
+0.96% |
1,350,900 |
2024/2/19 |
789.5 |
807 |
785.2 |
804.7 |
+2.26% |
871,200 |
2024/2/16 |
790 |
794.4 |
779 |
786.9 |
+0.42% |
2,292,900 |
2024/2/15 |
786.4 |
791.2 |
777.8 |
783.6 |
+0.10% |
1,463,900 |
2024/2/14 |
795 |
799.6 |
782.1 |
782.8 |
-1.29% |
1,241,700 |
2024/2/13 |
791.6 |
796.5 |
787.1 |
793 |
+0.92% |
1,048,400 |
2024/2/9 |
785.5 |
796.8 |
781.1 |
785.8 |
-0.87% |
912,400 |
2024/2/8 |
799.9 |
799.9 |
784.6 |
792.7 |
-0.75% |
1,043,900 |
2024/2/7 |
793 |
798.9 |
789.3 |
798.7 |
+0.58% |
798,000 |
2024/2/6 |
812.8 |
812.9 |
794.1 |
794.1 |
-0.46% |
1,072,200 |
2024/2/5 |
806.2 |
808.4 |
793.2 |
797.8 |
-0.92% |
1,147,200 |
2024/2/2 |
810 |
811.3 |
801.1 |
805.2 |
+1.00% |
1,340,800 |
2024/2/1 |
788 |
797.8 |
769.2 |
797.2 |
-1.18% |
2,007,000 |
2024/1/31 |
799 |
807.2 |
790.2 |
806.7 |
+0.91% |
734,900 |
2024/1/30 |
807.9 |
807.9 |
795.7 |
799.4 |
-0.83% |
685,200 |
2024/1/29 |
796.7 |
807.3 |
796.7 |
806.1 |
+1.31% |
578,000 |
2024/1/26 |
797 |
800.9 |
793 |
795.7 |
-0.30% |
693,200 |
2024/1/25 |
806.6 |
807.2 |
795.7 |
798.1 |
-0.87% |
591,300 |
2024/1/24 |
807 |
809 |
800.8 |
805.1 |
-0.87% |
777,100 |
2024/1/23 |
817.8 |
824.7 |
811.8 |
812.2 |
-0.65% |
497,700 |
2024/1/22 |
810.9 |
822.2 |
810.9 |
817.5 |
+1.00% |
637,700 |
2024/1/19 |
813 |
813 |
804.6 |
809.4 |
+0.30% |
765,900 |
2024/1/18 |
810 |
812.3 |
804.2 |
807 |
-0.82% |
865,900 |
2024/1/17 |
814 |
827.9 |
810 |
813.7 |
+0.21% |
1,038,500 |
2024/1/16 |
832.9 |
832.9 |
810.4 |
812 |
-2.73% |
1,033,800 |
2024/1/15 |
840.4 |
840.4 |
829.3 |
834.8 |
-0.68% |
743,900 |
2024/1/12 |
842 |
848.3 |
834.6 |
840.5 |
+0.04% |
1,073,700 |
2024/1/11 |
833 |
844.6 |
825.5 |
840.2 |
+1.60% |
981,800 |
2024/1/10 |
822.8 |
829.3 |
819.1 |
827 |
+0.18% |
833,800 |
2024/1/9 |
821.3 |
828 |
817.4 |
825.5 |
+0.79% |
723,500 |
2024/1/5 |
821.8 |
823.6 |
812.8 |
819 |
-0.01% |
985,400 |
2024/1/4 |
811.6 |
819.7 |
801.2 |
819.1 |
+0.97% |
813,200 |
2023/12/29 |
812.3 |
813.5 |
805.4 |
811.2 |
-0.01% |
479,000 |
2023/12/28 |
806.1 |
812 |
805.8 |
811.3 |
-0.27% |
263,800 |
2023/12/27 |
810 |
817.7 |
809.6 |
813.5 |
+0.63% |
670,100 |
2023/12/26 |
807.1 |
810 |
800.5 |
808.4 |
-0.17% |
637,500 |
2023/12/25 |
816.3 |
816.6 |
807.4 |
809.8 |
+0.46% |
455,900 |
2023/12/22 |
799.8 |
808.4 |
798.1 |
806.1 |
+1.27% |
411,200 |
2023/12/21 |
800 |
802.6 |
791 |
796 |
-0.54% |
573,100 |
2023/12/20 |
800 |
806.2 |
796 |
800.3 |
+0.04% |
829,700 |
2023/12/19 |
800 |
802 |
785.2 |
800 |
+0.52% |
772,500 |
2023/12/18 |
794 |
802.8 |
790.6 |
795.9 |
-1.11% |
745,900 |
2023/12/15 |
812.1 |
814.8 |
798.1 |
804.8 |
-1.94% |
1,684,900 |
2023/12/14 |
831.5 |
835.9 |
818 |
820.7 |
-1.88% |
912,700 |
2023/12/13 |
836.1 |
841.7 |
834.1 |
836.4 |
+0.16% |
592,100 |
2023/12/12 |
836 |
839.2 |
831.2 |
835.1 |
+0.10% |
849,300 |
2023/12/11 |
825.6 |
836.5 |
825.6 |
834.3 |
+1.18% |
722,400 |
2023/12/8 |
829.5 |
832.7 |
822.2 |
824.6 |
-1.03% |
768,500 |
2023/12/7 |
840 |
844.1 |
830.6 |
833.2 |
-1.45% |
912,000 |
2023/12/6 |
837.1 |
847.1 |
833.1 |
845.5 |
+0.54% |
854,000 |
2023/12/5 |
846.4 |
850.4 |
838.7 |
841 |
-0.37% |
843,100 |
2023/12/4 |
844 |
845.7 |
833.1 |
844.1 |
-0.54% |
845,500 |
2023/12/1 |
861 |
861 |
848.7 |
848.7 |
-0.95% |
866,500 |
2023/11/30 |
847.3 |
858.6 |
840.5 |
856.8 |
+1.20% |
1,586,800 |
2023/11/29 |
852.5 |
859.6 |
845.3 |
846.6 |
-1.35% |
632,900 |
2023/11/28 |
851.2 |
859 |
847.2 |
858.2 |
+1.11% |
520,800 |
2023/11/27 |
852 |
858.2 |
843.8 |
848.8 |
-0.57% |
791,500 |
2023/11/24 |
850.9 |
856 |
846.7 |
853.7 |
+0.66% |
615,200 |
2023/11/22 |
843.4 |
852.2 |
841.6 |
848.1 |
+0.57% |
573,400 |
2023/11/21 |
840 |
845.5 |
831 |
843.3 |
-0.31% |
950,100 |
2023/11/20 |
845.1 |
857.5 |
841 |
845.9 |
-0.55% |
1,025,600 |
2023/11/17 |
833.5 |
853 |
831.1 |
850.6 |
+1.72% |
1,182,400 |
2023/11/16 |
845 |
850.7 |
834.7 |
836.2 |
-1.95% |
840,300 |
2023/11/15 |
853 |
862.3 |
851.1 |
852.8 |
-0.09% |
1,070,300 |
2023/11/14 |
866.2 |
870 |
853.5 |
853.6 |
-0.91% |
1,065,100 |
2023/11/13 |
860.7 |
870 |
850.1 |
861.4 |
-0.01% |
971,000 |
2023/11/10 |
853 |
862.6 |
844.5 |
861.5 |
+2.65% |
994,200 |
2023/11/9 |
844.8 |
846.3 |
835.1 |
839.3 |
-0.46% |
909,400 |
2023/11/8 |
858.6 |
862.9 |
835 |
843.2 |
-1.06% |
1,043,700 |
2023/11/7 |
860 |
869.2 |
843 |
852.2 |
-1.68% |
1,375,800 |
2023/11/6 |
885.1 |
889.2 |
853.3 |
866.8 |
-1.56% |
2,118,000 |
2023/11/2 |
906.3 |
910.4 |
875.3 |
880.5 |
-2.36% |
2,048,200 |
2023/11/1 |
913.7 |
939.4 |
901.8 |
901.8 |
+2.29% |
2,880,300 |
2023/10/31 |
865.9 |
886.1 |
863.7 |
881.6 |
+1.87% |
1,797,600 |
2023/10/30 |
865 |
867.9 |
857.7 |
865.4 |
-1.36% |
5,089,500 |
2023/10/27 |
862 |
878.5 |
862 |
877.3 |
+1.94% |
1,089,500 |
2023/10/26 |
859.5 |
861.9 |
851.1 |
860.6 |
-0.20% |
1,332,800 |
2023/10/25 |
860.6 |
867.1 |
858.4 |
862.3 |
+0.97% |
998,700 |
2023/10/24 |
852.4 |
857.6 |
836.8 |
854 |
+0.51% |
1,133,200 |
|