日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
750 |
752 |
738 |
751 |
-0.53% |
3,300 |
2024/4/22 |
752 |
759 |
752 |
755 |
+1.89% |
900 |
2024/4/19 |
752 |
759 |
737 |
741 |
-2.50% |
4,200 |
2024/4/18 |
760 |
760 |
760 |
760 |
+0.53% |
100 |
2024/4/17 |
758 |
758 |
749 |
756 |
+0.00% |
3,400 |
2024/4/16 |
761 |
763 |
756 |
756 |
-1.82% |
700 |
2024/4/15 |
773 |
773 |
758 |
770 |
-0.65% |
4,000 |
2024/4/12 |
778 |
780 |
775 |
775 |
-0.39% |
400 |
2024/4/11 |
781 |
781 |
776 |
778 |
+0.00% |
2,300 |
2024/4/10 |
775 |
789 |
775 |
778 |
+0.26% |
11,500 |
2024/4/9 |
768 |
783 |
764 |
776 |
+1.44% |
3,300 |
2024/4/8 |
760 |
771 |
760 |
765 |
+0.66% |
5,900 |
2024/4/5 |
770 |
770 |
760 |
760 |
-1.68% |
2,500 |
2024/4/4 |
761 |
773 |
761 |
773 |
+1.05% |
6,200 |
2024/4/3 |
764 |
765 |
752 |
765 |
+0.92% |
3,900 |
2024/4/2 |
761 |
762 |
753 |
758 |
-0.26% |
1,800 |
2024/4/1 |
770 |
771 |
760 |
760 |
-1.30% |
3,100 |
2024/3/29 |
780 |
780 |
760 |
770 |
-1.41% |
12,500 |
2024/3/28 |
780 |
792 |
771 |
781 |
+0.77% |
7,300 |
2024/3/27 |
776 |
791 |
772 |
775 |
-0.13% |
9,300 |
2024/3/26 |
780 |
781 |
768 |
776 |
-0.13% |
4,900 |
2024/3/25 |
771 |
778 |
768 |
777 |
+1.44% |
8,200 |
2024/3/22 |
756 |
769 |
756 |
766 |
+1.32% |
2,700 |
2024/3/21 |
755 |
765 |
752 |
756 |
+0.53% |
8,100 |
2024/3/19 |
759 |
759 |
744 |
752 |
+1.08% |
6,500 |
2024/3/18 |
735 |
758 |
735 |
744 |
+1.22% |
11,200 |
2024/3/15 |
728 |
746 |
728 |
735 |
+0.68% |
2,500 |
2024/3/14 |
729 |
741 |
728 |
730 |
-0.14% |
1,300 |
2024/3/13 |
741 |
741 |
730 |
731 |
-1.22% |
8,700 |
2024/3/12 |
737 |
743 |
736 |
740 |
+0.27% |
2,500 |
2024/3/11 |
745 |
745 |
733 |
738 |
-0.94% |
8,300 |
2024/3/8 |
742 |
750 |
738 |
745 |
+0.40% |
5,300 |
2024/3/7 |
742 |
750 |
739 |
742 |
-0.40% |
5,200 |
2024/3/6 |
735 |
757 |
735 |
745 |
+0.00% |
11,000 |
2024/3/5 |
740 |
745 |
735 |
745 |
+0.54% |
7,700 |
2024/3/4 |
739 |
745 |
733 |
741 |
+0.27% |
9,800 |
2024/3/1 |
734 |
749 |
727 |
739 |
+0.68% |
16,200 |
2024/2/29 |
727 |
734 |
726 |
734 |
+0.96% |
9,700 |
2024/2/28 |
728 |
734 |
727 |
727 |
+0.00% |
4,000 |
2024/2/27 |
729 |
731 |
726 |
727 |
-0.27% |
3,000 |
2024/2/26 |
731 |
734 |
726 |
729 |
-0.41% |
4,800 |
2024/2/22 |
735 |
735 |
727 |
732 |
+0.41% |
6,400 |
2024/2/21 |
722 |
730 |
722 |
729 |
-0.14% |
2,500 |
2024/2/20 |
726 |
730 |
720 |
730 |
-0.14% |
4,200 |
2024/2/19 |
720 |
735 |
720 |
731 |
+1.39% |
5,200 |
2024/2/16 |
716 |
722 |
715 |
721 |
+0.14% |
3,200 |
2024/2/15 |
723 |
723 |
707 |
720 |
-0.41% |
11,000 |
2024/2/14 |
721 |
724 |
720 |
723 |
+0.28% |
2,600 |
2024/2/13 |
717 |
727 |
717 |
721 |
+0.56% |
1,100 |
2024/2/9 |
723 |
724 |
715 |
717 |
-0.55% |
1,900 |
2024/2/8 |
720 |
723 |
712 |
721 |
+0.14% |
3,000 |
2024/2/7 |
723 |
723 |
719 |
720 |
+0.00% |
1,000 |
2024/2/6 |
723 |
724 |
720 |
720 |
-0.28% |
600 |
2024/2/5 |
729 |
729 |
719 |
722 |
+0.14% |
2,500 |
2024/2/2 |
724 |
729 |
716 |
721 |
+0.14% |
3,100 |
2024/2/1 |
720 |
721 |
720 |
720 |
+0.00% |
2,800 |
2024/1/31 |
719 |
724 |
719 |
720 |
+0.00% |
500 |
2024/1/30 |
729 |
729 |
718 |
720 |
-1.10% |
4,200 |
2024/1/29 |
725 |
730 |
723 |
728 |
+0.69% |
2,900 |
2024/1/26 |
723 |
724 |
722 |
723 |
-0.41% |
1,400 |
2024/1/25 |
725 |
730 |
720 |
726 |
+1.26% |
5,800 |
2024/1/24 |
725 |
778 |
717 |
717 |
-1.65% |
107,400 |
2024/1/23 |
727 |
732 |
722 |
729 |
+0.55% |
3,300 |
2024/1/22 |
716 |
725 |
713 |
725 |
+0.97% |
17,000 |
2024/1/19 |
715 |
719 |
714 |
718 |
+0.70% |
3,000 |
2024/1/18 |
713 |
714 |
710 |
713 |
-0.14% |
6,100 |
2024/1/17 |
711 |
716 |
709 |
714 |
+0.42% |
5,300 |
2024/1/16 |
714 |
714 |
710 |
711 |
-0.28% |
1,400 |
2024/1/15 |
711 |
714 |
711 |
713 |
-0.14% |
2,500 |
2024/1/12 |
719 |
719 |
712 |
714 |
-0.56% |
2,600 |
2024/1/11 |
718 |
721 |
703 |
718 |
-0.28% |
8,300 |
2024/1/10 |
719 |
720 |
713 |
720 |
+0.28% |
4,000 |
2024/1/9 |
714 |
720 |
714 |
718 |
+0.42% |
1,000 |
2024/1/5 |
716 |
720 |
709 |
715 |
-0.14% |
2,800 |
2024/1/4 |
703 |
718 |
698 |
716 |
+1.27% |
4,800 |
2023/12/29 |
710 |
710 |
701 |
707 |
+0.86% |
3,100 |
2023/12/28 |
703 |
735 |
696 |
701 |
+1.01% |
44,900 |
2023/12/27 |
696 |
700 |
694 |
694 |
-0.29% |
9,900 |
2023/12/26 |
701 |
701 |
693 |
696 |
-0.71% |
11,000 |
2023/12/25 |
709 |
709 |
698 |
701 |
-0.43% |
5,700 |
2023/12/22 |
700 |
704 |
698 |
704 |
+0.14% |
6,700 |
2023/12/21 |
702 |
704 |
698 |
703 |
-0.42% |
11,300 |
2023/12/20 |
714 |
726 |
703 |
706 |
-0.70% |
13,000 |
2023/12/19 |
708 |
711 |
706 |
711 |
+0.42% |
9,100 |
2023/12/18 |
715 |
715 |
703 |
708 |
+0.28% |
5,700 |
2023/12/15 |
697 |
707 |
696 |
706 |
+0.71% |
8,300 |
2023/12/14 |
702 |
704 |
691 |
701 |
-0.57% |
10,600 |
2023/12/13 |
705 |
708 |
699 |
705 |
-0.84% |
12,600 |
2023/12/12 |
708 |
711 |
708 |
711 |
+0.42% |
3,600 |
2023/12/11 |
704 |
711 |
704 |
708 |
-0.42% |
12,800 |
2023/12/8 |
716 |
716 |
705 |
711 |
+0.14% |
6,900 |
2023/12/7 |
714 |
714 |
710 |
710 |
-0.98% |
16,200 |
2023/12/6 |
719 |
719 |
711 |
717 |
-0.28% |
4,300 |
2023/12/5 |
717 |
720 |
717 |
719 |
+0.00% |
6,400 |
2023/12/4 |
719 |
720 |
718 |
719 |
+0.00% |
1,900 |
2023/12/1 |
718 |
721 |
718 |
719 |
-0.14% |
6,400 |
2023/11/30 |
720 |
723 |
717 |
720 |
-0.28% |
4,600 |
2023/11/29 |
724 |
724 |
719 |
722 |
-0.28% |
3,000 |
2023/11/28 |
720 |
725 |
719 |
724 |
+0.14% |
4,300 |
2023/11/27 |
722 |
724 |
721 |
723 |
-0.28% |
2,700 |
2023/11/24 |
730 |
730 |
716 |
725 |
+0.42% |
36,200 |
2023/11/22 |
719 |
725 |
719 |
722 |
+0.42% |
2,600 |
2023/11/21 |
720 |
723 |
718 |
719 |
+0.00% |
4,700 |
2023/11/20 |
720 |
724 |
719 |
719 |
-0.14% |
3,700 |
2023/11/17 |
721 |
721 |
717 |
720 |
-0.14% |
2,600 |
2023/11/16 |
719 |
731 |
719 |
721 |
+0.42% |
3,500 |
2023/11/15 |
724 |
738 |
718 |
718 |
-4.77% |
22,400 |
2023/11/14 |
753 |
755 |
750 |
754 |
+0.13% |
12,000 |
2023/11/13 |
753 |
753 |
750 |
753 |
-0.13% |
6,500 |
2023/11/10 |
753 |
757 |
753 |
754 |
-0.13% |
5,300 |
2023/11/9 |
760 |
760 |
754 |
755 |
-0.13% |
1,800 |
2023/11/8 |
756 |
763 |
756 |
756 |
-0.13% |
1,400 |
2023/11/7 |
759 |
760 |
755 |
757 |
+0.40% |
2,300 |
2023/11/6 |
755 |
760 |
754 |
754 |
+0.00% |
3,200 |
2023/11/2 |
760 |
762 |
753 |
754 |
-0.79% |
1,900 |
2023/11/1 |
758 |
760 |
751 |
760 |
+0.00% |
900 |
2023/10/31 |
762 |
762 |
747 |
760 |
+0.13% |
3,400 |
2023/10/30 |
753 |
759 |
746 |
759 |
+0.53% |
7,000 |
2023/10/27 |
741 |
755 |
741 |
755 |
+1.89% |
6,200 |
2023/10/26 |
741 |
745 |
739 |
741 |
-0.67% |
800 |
2023/10/25 |
760 |
760 |
744 |
746 |
+0.00% |
5,700 |
2023/10/24 |
740 |
747 |
730 |
746 |
+0.27% |
8,600 |
2023/10/23 |
752 |
756 |
740 |
744 |
-1.46% |
13,500 |
|