日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
740 |
756 |
736 |
749 |
+1.63% |
234,100 |
2024/4/23 |
727 |
739 |
719 |
737 |
+2.08% |
153,600 |
2024/4/22 |
723 |
727 |
703 |
722 |
+1.55% |
173,500 |
2024/4/19 |
727 |
731 |
697 |
711 |
-2.47% |
235,800 |
2024/4/18 |
707 |
734 |
706 |
729 |
+2.39% |
133,000 |
2024/4/17 |
717 |
732 |
705 |
712 |
-0.14% |
180,100 |
2024/4/16 |
731 |
735 |
708 |
713 |
-3.91% |
264,600 |
2024/4/15 |
730 |
743 |
715 |
742 |
-0.13% |
229,000 |
2024/4/12 |
712 |
745 |
709 |
743 |
+4.94% |
305,800 |
2024/4/11 |
688 |
709 |
684 |
708 |
+1.72% |
105,000 |
2024/4/10 |
680 |
704 |
676 |
696 |
+2.35% |
220,700 |
2024/4/9 |
673 |
680 |
669 |
680 |
+1.04% |
76,300 |
2024/4/8 |
669 |
685 |
662 |
673 |
+1.20% |
139,100 |
2024/4/5 |
666 |
670 |
656 |
665 |
-1.63% |
203,100 |
2024/4/4 |
687 |
691 |
675 |
676 |
-1.60% |
164,200 |
2024/4/3 |
687 |
701 |
678 |
687 |
-1.29% |
146,600 |
2024/4/2 |
707 |
710 |
693 |
696 |
-1.97% |
192,800 |
2024/4/1 |
741 |
742 |
707 |
710 |
-3.92% |
222,700 |
2024/3/29 |
717 |
740 |
717 |
739 |
+2.64% |
158,400 |
2024/3/28 |
701 |
725 |
696 |
720 |
+1.84% |
217,700 |
2024/3/27 |
701 |
720 |
699 |
707 |
+1.58% |
176,100 |
2024/3/26 |
705 |
709 |
696 |
696 |
-1.28% |
112,000 |
2024/3/25 |
712 |
719 |
705 |
705 |
-1.81% |
122,500 |
2024/3/22 |
720 |
725 |
712 |
718 |
-0.14% |
136,000 |
2024/3/21 |
719 |
728 |
711 |
719 |
+0.56% |
202,100 |
2024/3/19 |
710 |
716 |
702 |
715 |
+0.14% |
184,300 |
2024/3/18 |
719 |
729 |
711 |
714 |
+0.00% |
178,900 |
2024/3/15 |
711 |
722 |
703 |
714 |
-0.56% |
192,500 |
2024/3/14 |
701 |
724 |
690 |
718 |
+1.84% |
314,100 |
2024/3/13 |
711 |
719 |
690 |
705 |
+2.17% |
605,900 |
2024/3/12 |
664 |
690 |
664 |
690 |
+3.45% |
137,200 |
2024/3/11 |
670 |
680 |
660 |
667 |
-1.91% |
176,000 |
2024/3/8 |
673 |
691 |
669 |
680 |
+0.44% |
143,300 |
2024/3/7 |
700 |
710 |
676 |
677 |
-1.74% |
373,200 |
2024/3/6 |
681 |
694 |
678 |
689 |
-0.14% |
206,400 |
2024/3/5 |
679 |
699 |
678 |
690 |
+1.47% |
202,400 |
2024/3/4 |
700 |
701 |
680 |
680 |
-1.02% |
196,200 |
2024/3/1 |
709 |
710 |
681 |
687 |
-2.97% |
305,000 |
2024/2/29 |
666 |
710 |
666 |
708 |
+6.31% |
401,700 |
2024/2/28 |
681 |
681 |
666 |
666 |
-2.06% |
195,500 |
2024/2/27 |
650 |
681 |
649 |
680 |
+5.43% |
306,300 |
2024/2/26 |
650 |
658 |
640 |
645 |
-0.31% |
215,300 |
2024/2/22 |
634 |
650 |
621 |
647 |
+3.69% |
224,800 |
2024/2/21 |
644 |
644 |
621 |
624 |
-2.65% |
206,900 |
2024/2/20 |
652 |
664 |
641 |
641 |
-1.08% |
249,300 |
2024/2/19 |
626 |
648 |
620 |
648 |
+4.85% |
252,600 |
2024/2/16 |
605 |
629 |
601 |
618 |
+2.32% |
335,100 |
2024/2/15 |
644 |
652 |
604 |
604 |
-7.65% |
829,200 |
2024/2/14 |
654 |
654 |
638 |
654 |
+18.05% |
1,325,600 |
2024/2/13 |
556 |
558 |
542 |
554 |
+1.09% |
206,000 |
2024/2/9 |
553 |
562 |
548 |
548 |
-1.62% |
142,200 |
2024/2/8 |
563 |
563 |
552 |
557 |
-1.07% |
111,500 |
2024/2/7 |
562 |
566 |
559 |
563 |
+0.00% |
83,400 |
2024/2/6 |
573 |
575 |
563 |
563 |
-2.43% |
148,600 |
2024/2/5 |
575 |
580 |
568 |
577 |
+0.87% |
99,900 |
2024/2/2 |
579 |
582 |
572 |
572 |
-1.21% |
114,800 |
2024/2/1 |
587 |
592 |
579 |
579 |
-1.70% |
104,200 |
2024/1/31 |
586 |
589 |
582 |
589 |
+0.51% |
69,700 |
2024/1/30 |
591 |
591 |
585 |
586 |
-1.01% |
68,900 |
2024/1/29 |
597 |
597 |
588 |
592 |
+0.17% |
56,500 |
2024/1/26 |
603 |
603 |
590 |
591 |
-1.66% |
110,500 |
2024/1/25 |
599 |
613 |
597 |
601 |
+0.84% |
203,800 |
2024/1/24 |
588 |
597 |
581 |
596 |
+1.53% |
179,600 |
2024/1/23 |
592 |
596 |
584 |
587 |
-0.68% |
167,000 |
2024/1/22 |
605 |
607 |
588 |
591 |
-1.83% |
160,100 |
2024/1/19 |
602 |
605 |
589 |
602 |
+1.69% |
285,900 |
2024/1/18 |
595 |
602 |
592 |
592 |
+0.51% |
159,400 |
2024/1/17 |
605 |
607 |
584 |
589 |
-1.83% |
360,100 |
2024/1/16 |
584 |
600 |
579 |
600 |
+3.63% |
265,700 |
2024/1/15 |
559 |
581 |
559 |
579 |
+4.14% |
317,600 |
2024/1/12 |
563 |
564 |
549 |
556 |
-1.07% |
190,700 |
2024/1/11 |
570 |
571 |
558 |
562 |
-0.53% |
162,300 |
2024/1/10 |
561 |
571 |
560 |
565 |
+0.18% |
119,400 |
2024/1/9 |
567 |
571 |
560 |
564 |
+0.18% |
161,700 |
2024/1/5 |
563 |
571 |
552 |
563 |
-0.71% |
222,200 |
2024/1/4 |
530 |
567 |
529 |
567 |
+6.18% |
263,500 |
2023/12/29 |
538 |
538 |
528 |
534 |
+0.56% |
147,900 |
2023/12/28 |
523 |
538 |
518 |
531 |
+0.76% |
172,200 |
2023/12/27 |
512 |
528 |
511 |
527 |
+2.33% |
196,800 |
2023/12/26 |
518 |
525 |
511 |
515 |
-0.96% |
163,200 |
2023/12/25 |
540 |
544 |
520 |
520 |
-3.70% |
235,700 |
2023/12/22 |
541 |
547 |
537 |
540 |
+0.00% |
139,200 |
2023/12/21 |
543 |
549 |
540 |
540 |
-2.35% |
143,400 |
2023/12/20 |
550 |
562 |
549 |
553 |
+1.47% |
157,200 |
2023/12/19 |
539 |
554 |
539 |
545 |
+0.55% |
165,400 |
2023/12/18 |
535 |
543 |
528 |
542 |
+0.74% |
128,900 |
2023/12/15 |
542 |
547 |
536 |
538 |
+0.75% |
185,100 |
2023/12/14 |
552 |
555 |
534 |
534 |
-2.02% |
182,300 |
2023/12/13 |
549 |
552 |
542 |
545 |
-0.73% |
140,100 |
2023/12/12 |
560 |
566 |
545 |
549 |
-0.90% |
199,000 |
2023/12/11 |
558 |
564 |
552 |
554 |
-0.36% |
148,300 |
2023/12/8 |
546 |
561 |
543 |
556 |
+0.91% |
190,600 |
2023/12/7 |
555 |
560 |
549 |
551 |
-2.30% |
156,100 |
2023/12/6 |
530 |
567 |
530 |
564 |
+6.42% |
313,100 |
2023/12/5 |
542 |
543 |
528 |
530 |
-2.21% |
274,100 |
2023/12/4 |
544 |
546 |
531 |
542 |
+0.00% |
288,200 |
2023/12/1 |
550 |
551 |
538 |
542 |
-1.45% |
302,500 |
2023/11/30 |
550 |
556 |
540 |
550 |
-0.54% |
211,900 |
2023/11/29 |
564 |
573 |
550 |
553 |
-1.95% |
187,700 |
2023/11/28 |
569 |
577 |
558 |
564 |
-0.53% |
168,500 |
2023/11/27 |
586 |
587 |
566 |
567 |
-2.74% |
390,500 |
2023/11/24 |
564 |
587 |
564 |
583 |
+4.29% |
415,100 |
2023/11/22 |
544 |
564 |
542 |
559 |
+2.38% |
352,100 |
2023/11/21 |
545 |
552 |
532 |
546 |
+0.74% |
273,800 |
2023/11/20 |
529 |
547 |
529 |
542 |
+2.46% |
348,600 |
2023/11/17 |
510 |
529 |
510 |
529 |
+3.32% |
323,700 |
2023/11/16 |
535 |
539 |
505 |
512 |
-5.19% |
703,700 |
2023/11/15 |
526 |
553 |
526 |
540 |
+1.69% |
994,300 |
2023/11/14 |
540 |
549 |
531 |
531 |
-15.85% |
1,856,500 |
2023/11/13 |
653 |
660 |
630 |
631 |
-1.41% |
741,100 |
2023/11/10 |
635 |
641 |
619 |
640 |
+1.91% |
484,100 |
2023/11/9 |
614 |
630 |
612 |
628 |
+2.61% |
171,100 |
2023/11/8 |
631 |
638 |
612 |
612 |
-2.39% |
351,000 |
2023/11/7 |
638 |
639 |
621 |
627 |
-1.72% |
230,600 |
2023/11/6 |
628 |
638 |
626 |
638 |
+2.57% |
176,700 |
2023/11/2 |
625 |
631 |
619 |
622 |
+0.32% |
125,500 |
2023/11/1 |
639 |
640 |
620 |
620 |
-0.64% |
147,700 |
2023/10/31 |
613 |
624 |
604 |
624 |
+2.30% |
142,200 |
2023/10/30 |
618 |
630 |
608 |
610 |
-2.40% |
124,500 |
2023/10/27 |
609 |
626 |
607 |
625 |
+3.31% |
136,800 |
2023/10/26 |
609 |
615 |
604 |
605 |
-2.10% |
150,700 |
2023/10/25 |
627 |
634 |
618 |
618 |
+0.16% |
131,800 |
2023/10/24 |
614 |
621 |
594 |
617 |
+0.82% |
271,300 |
|