日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/1 |
755 |
755 |
747 |
751 |
-0.53% |
112,800 |
2024/4/30 |
754 |
755 |
750 |
755 |
+0.40% |
156,400 |
2024/4/26 |
744 |
752 |
742 |
752 |
+1.08% |
145,500 |
2024/4/25 |
751 |
751 |
744 |
744 |
-0.93% |
86,300 |
2024/4/24 |
755 |
755 |
748 |
751 |
-0.40% |
111,200 |
2024/4/23 |
749 |
759 |
749 |
754 |
+1.21% |
144,600 |
2024/4/22 |
746 |
750 |
743 |
745 |
+1.09% |
121,000 |
2024/4/19 |
753 |
753 |
730 |
737 |
-1.60% |
319,700 |
2024/4/18 |
745 |
755 |
745 |
749 |
+0.13% |
103,100 |
2024/4/17 |
751 |
753 |
744 |
748 |
-0.27% |
317,200 |
2024/4/16 |
759 |
760 |
749 |
750 |
-1.19% |
195,500 |
2024/4/15 |
762 |
764 |
754 |
759 |
-0.65% |
118,300 |
2024/4/12 |
764 |
767 |
760 |
764 |
+0.13% |
114,300 |
2024/4/11 |
755 |
764 |
753 |
763 |
+0.93% |
160,700 |
2024/4/10 |
758 |
760 |
753 |
756 |
-0.79% |
168,200 |
2024/4/9 |
764 |
765 |
757 |
762 |
+0.53% |
179,000 |
2024/4/8 |
748 |
761 |
745 |
758 |
+2.02% |
157,200 |
2024/4/5 |
745 |
749 |
736 |
743 |
-0.80% |
183,400 |
2024/4/4 |
769 |
769 |
747 |
749 |
-1.83% |
356,100 |
2024/4/3 |
751 |
770 |
751 |
763 |
-0.91% |
287,200 |
2024/4/2 |
783 |
784 |
770 |
770 |
-1.03% |
173,500 |
2024/4/1 |
800 |
803 |
775 |
778 |
-2.02% |
287,200 |
2024/3/29 |
790 |
801 |
790 |
794 |
+0.89% |
208,700 |
2024/3/28 |
785 |
792 |
784 |
787 |
-0.76% |
197,700 |
2024/3/27 |
788 |
795 |
785 |
793 |
+0.63% |
259,600 |
2024/3/26 |
775 |
788 |
773 |
788 |
+1.68% |
298,200 |
2024/3/25 |
772 |
779 |
770 |
775 |
+0.91% |
332,900 |
2024/3/22 |
772 |
774 |
764 |
768 |
-0.13% |
295,100 |
2024/3/21 |
763 |
772 |
758 |
769 |
+1.32% |
447,200 |
2024/3/19 |
749 |
760 |
746 |
759 |
+2.15% |
435,700 |
2024/3/18 |
738 |
745 |
736 |
743 |
+0.95% |
202,400 |
2024/3/15 |
735 |
738 |
730 |
736 |
-0.27% |
134,500 |
2024/3/14 |
730 |
742 |
729 |
738 |
+1.10% |
181,600 |
2024/3/13 |
735 |
741 |
730 |
730 |
-0.27% |
173,000 |
2024/3/12 |
722 |
732 |
714 |
732 |
+1.39% |
201,000 |
2024/3/11 |
729 |
732 |
716 |
722 |
-1.50% |
234,100 |
2024/3/8 |
735 |
736 |
726 |
733 |
-0.54% |
183,900 |
2024/3/7 |
746 |
751 |
731 |
737 |
-0.41% |
408,600 |
2024/3/6 |
733 |
741 |
731 |
740 |
+0.95% |
315,700 |
2024/3/5 |
723 |
734 |
719 |
733 |
+1.66% |
288,900 |
2024/3/4 |
721 |
726 |
718 |
721 |
-0.14% |
218,800 |
2024/3/1 |
727 |
727 |
716 |
722 |
-0.28% |
231,800 |
2024/2/29 |
713 |
728 |
712 |
724 |
+1.12% |
404,000 |
2024/2/28 |
708 |
717 |
707 |
716 |
+1.56% |
317,100 |
2024/2/27 |
699 |
707 |
695 |
705 |
+1.44% |
386,400 |
2024/2/26 |
699 |
700 |
693 |
695 |
-0.57% |
238,800 |
2024/2/22 |
699 |
702 |
694 |
699 |
+0.43% |
203,100 |
2024/2/21 |
696 |
700 |
694 |
696 |
+0.00% |
160,100 |
2024/2/20 |
699 |
702 |
691 |
696 |
+0.43% |
205,400 |
2024/2/19 |
693 |
696 |
691 |
693 |
+0.14% |
123,900 |
2024/2/16 |
699 |
701 |
688 |
692 |
-0.43% |
250,200 |
2024/2/15 |
701 |
702 |
690 |
695 |
-0.57% |
201,700 |
2024/2/14 |
693 |
699 |
683 |
699 |
+0.72% |
395,900 |
2024/2/13 |
705 |
705 |
691 |
694 |
-0.14% |
462,700 |
2024/2/9 |
681 |
699 |
678 |
695 |
+1.46% |
522,400 |
2024/2/8 |
670 |
687 |
667 |
685 |
+2.09% |
609,100 |
2024/2/7 |
687 |
689 |
669 |
671 |
-2.75% |
988,100 |
2024/2/6 |
741 |
743 |
689 |
690 |
-7.75% |
1,629,900 |
2024/2/5 |
749 |
752 |
745 |
748 |
-0.40% |
301,900 |
2024/2/2 |
759 |
759 |
739 |
751 |
+0.13% |
460,400 |
2024/2/1 |
756 |
756 |
746 |
750 |
-0.79% |
209,800 |
2024/1/31 |
752 |
756 |
748 |
756 |
+0.53% |
93,200 |
2024/1/30 |
753 |
756 |
749 |
752 |
-0.13% |
91,400 |
2024/1/29 |
750 |
755 |
750 |
753 |
+0.53% |
116,000 |
2024/1/26 |
749 |
755 |
747 |
749 |
+0.13% |
82,700 |
2024/1/25 |
745 |
751 |
742 |
748 |
+0.27% |
132,300 |
2024/1/24 |
752 |
752 |
743 |
746 |
-0.80% |
172,100 |
2024/1/23 |
758 |
759 |
750 |
752 |
-0.40% |
193,900 |
2024/1/22 |
756 |
758 |
753 |
755 |
-0.13% |
162,500 |
2024/1/19 |
757 |
757 |
750 |
756 |
+0.27% |
133,800 |
2024/1/18 |
754 |
757 |
752 |
754 |
+0.67% |
124,000 |
2024/1/17 |
758 |
761 |
748 |
749 |
-0.79% |
266,800 |
2024/1/16 |
765 |
766 |
753 |
755 |
-1.44% |
291,900 |
2024/1/15 |
763 |
769 |
758 |
766 |
+0.26% |
201,700 |
2024/1/12 |
778 |
778 |
764 |
764 |
-1.67% |
217,300 |
2024/1/11 |
777 |
779 |
768 |
777 |
+0.39% |
249,500 |
2024/1/10 |
769 |
776 |
767 |
774 |
+0.65% |
211,400 |
2024/1/9 |
759 |
773 |
755 |
769 |
+1.85% |
373,100 |
2024/1/5 |
764 |
765 |
753 |
755 |
-0.79% |
216,000 |
2024/1/4 |
752 |
762 |
744 |
761 |
+1.06% |
225,200 |
2023/12/29 |
752 |
758 |
749 |
753 |
+0.40% |
212,700 |
2023/12/28 |
740 |
757 |
739 |
750 |
+0.27% |
298,200 |
2023/12/27 |
754 |
755 |
740 |
748 |
+0.00% |
217,900 |
2023/12/26 |
742 |
757 |
741 |
748 |
+0.81% |
291,500 |
2023/12/25 |
730 |
748 |
730 |
742 |
+2.20% |
319,000 |
2023/12/22 |
721 |
729 |
721 |
726 |
+0.55% |
166,600 |
2023/12/21 |
723 |
724 |
718 |
722 |
-0.82% |
126,800 |
2023/12/20 |
721 |
731 |
720 |
728 |
+1.11% |
245,700 |
2023/12/19 |
720 |
720 |
712 |
720 |
+0.42% |
109,600 |
2023/12/18 |
722 |
723 |
713 |
717 |
-1.24% |
132,100 |
2023/12/15 |
716 |
727 |
716 |
726 |
+1.40% |
214,900 |
2023/12/14 |
720 |
726 |
715 |
716 |
-0.69% |
176,400 |
2023/12/13 |
723 |
728 |
720 |
721 |
-0.41% |
150,400 |
2023/12/12 |
717 |
726 |
716 |
724 |
+0.98% |
208,000 |
2023/12/11 |
715 |
721 |
711 |
717 |
+0.84% |
173,700 |
2023/12/8 |
722 |
723 |
709 |
711 |
-2.34% |
316,100 |
2023/12/7 |
721 |
729 |
717 |
728 |
+0.00% |
144,900 |
2023/12/6 |
718 |
729 |
716 |
728 |
+1.82% |
288,900 |
2023/12/5 |
716 |
719 |
711 |
715 |
-0.42% |
157,100 |
2023/12/4 |
718 |
719 |
708 |
718 |
+0.00% |
192,300 |
2023/12/1 |
726 |
729 |
715 |
718 |
-0.97% |
221,900 |
2023/11/30 |
730 |
730 |
725 |
725 |
-0.68% |
168,900 |
2023/11/29 |
725 |
731 |
725 |
730 |
+0.55% |
128,100 |
2023/11/28 |
728 |
730 |
725 |
726 |
+0.00% |
105,700 |
2023/11/27 |
722 |
730 |
721 |
726 |
+0.55% |
183,200 |
2023/11/24 |
725 |
725 |
718 |
722 |
+0.56% |
82,300 |
2023/11/22 |
723 |
727 |
718 |
718 |
-0.55% |
121,600 |
2023/11/21 |
719 |
722 |
711 |
722 |
+0.84% |
110,200 |
2023/11/20 |
720 |
725 |
716 |
716 |
-0.42% |
135,400 |
2023/11/17 |
705 |
719 |
705 |
719 |
+1.55% |
242,700 |
2023/11/16 |
710 |
713 |
704 |
708 |
-0.28% |
171,000 |
2023/11/15 |
710 |
712 |
705 |
710 |
+0.28% |
141,100 |
2023/11/14 |
708 |
711 |
705 |
708 |
+0.43% |
228,000 |
2023/11/13 |
708 |
710 |
701 |
705 |
+0.00% |
180,800 |
2023/11/10 |
698 |
706 |
697 |
705 |
+0.14% |
180,400 |
2023/11/9 |
690 |
704 |
688 |
704 |
+2.03% |
283,500 |
2023/11/8 |
704 |
707 |
687 |
690 |
-1.99% |
391,400 |
2023/11/7 |
714 |
717 |
703 |
704 |
-1.54% |
136,100 |
2023/11/6 |
700 |
716 |
700 |
715 |
+2.88% |
275,000 |
2023/11/2 |
695 |
698 |
690 |
695 |
+0.14% |
178,800 |
2023/11/1 |
686 |
695 |
681 |
694 |
+1.61% |
327,300 |
2023/10/31 |
666 |
684 |
665 |
683 |
+1.64% |
564,000 |
2023/10/30 |
686 |
689 |
663 |
672 |
-2.47% |
714,600 |
|