日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
671 |
674 |
669 |
671 |
+0.15% |
131,100 |
2024/4/23 |
673 |
676 |
670 |
670 |
-0.89% |
111,800 |
2024/4/22 |
683 |
683 |
672 |
676 |
-0.29% |
185,900 |
2024/4/19 |
684 |
688 |
672 |
678 |
-0.59% |
227,000 |
2024/4/18 |
674 |
683 |
673 |
682 |
+2.10% |
148,000 |
2024/4/17 |
678 |
678 |
668 |
668 |
-1.04% |
189,200 |
2024/4/16 |
679 |
681 |
674 |
675 |
-1.03% |
148,700 |
2024/4/15 |
679 |
691 |
678 |
682 |
+0.15% |
258,300 |
2024/4/12 |
689 |
690 |
681 |
681 |
-1.02% |
101,400 |
2024/4/11 |
687 |
689 |
685 |
688 |
-0.29% |
50,000 |
2024/4/10 |
690 |
691 |
685 |
690 |
+0.00% |
57,700 |
2024/4/9 |
690 |
690 |
684 |
690 |
+0.00% |
73,600 |
2024/4/8 |
686 |
698 |
685 |
690 |
+1.17% |
286,500 |
2024/4/5 |
670 |
684 |
670 |
682 |
+1.49% |
210,000 |
2024/4/4 |
684 |
684 |
672 |
672 |
-1.03% |
168,300 |
2024/4/3 |
680 |
683 |
677 |
679 |
-0.59% |
125,600 |
2024/4/2 |
695 |
695 |
680 |
683 |
-1.30% |
199,900 |
2024/4/1 |
695 |
703 |
689 |
692 |
-0.43% |
343,300 |
2024/3/29 |
695 |
698 |
693 |
695 |
+0.29% |
136,800 |
2024/3/28 |
689 |
700 |
685 |
693 |
-4.68% |
342,100 |
2024/3/27 |
721 |
732 |
719 |
727 |
+0.41% |
578,500 |
2024/3/26 |
724 |
726 |
721 |
724 |
-0.41% |
270,300 |
2024/3/25 |
736 |
736 |
727 |
727 |
-0.82% |
210,300 |
2024/3/22 |
734 |
734 |
729 |
733 |
+0.27% |
126,000 |
2024/3/21 |
730 |
734 |
729 |
731 |
+0.69% |
190,500 |
2024/3/19 |
726 |
726 |
721 |
726 |
+0.97% |
120,800 |
2024/3/18 |
722 |
724 |
719 |
719 |
+0.00% |
100,100 |
2024/3/15 |
720 |
723 |
718 |
719 |
-0.55% |
119,000 |
2024/3/14 |
719 |
724 |
714 |
723 |
+0.98% |
145,600 |
2024/3/13 |
718 |
720 |
713 |
716 |
-0.14% |
142,200 |
2024/3/12 |
713 |
718 |
708 |
717 |
+0.56% |
149,800 |
2024/3/11 |
720 |
723 |
709 |
713 |
-0.97% |
225,900 |
2024/3/8 |
718 |
722 |
718 |
720 |
+0.00% |
174,000 |
2024/3/7 |
724 |
728 |
716 |
720 |
+0.00% |
172,400 |
2024/3/6 |
715 |
723 |
714 |
720 |
+0.28% |
134,100 |
2024/3/5 |
717 |
720 |
712 |
718 |
+0.14% |
102,200 |
2024/3/4 |
727 |
727 |
717 |
717 |
-0.83% |
190,000 |
2024/3/1 |
725 |
729 |
723 |
723 |
-0.41% |
89,500 |
2024/2/29 |
731 |
731 |
721 |
726 |
-0.14% |
101,300 |
2024/2/28 |
733 |
735 |
727 |
727 |
-0.95% |
137,500 |
2024/2/27 |
735 |
739 |
733 |
734 |
-0.14% |
81,700 |
2024/2/26 |
734 |
736 |
731 |
735 |
+0.55% |
87,800 |
2024/2/22 |
740 |
740 |
731 |
731 |
-0.95% |
155,400 |
2024/2/21 |
743 |
743 |
738 |
738 |
-0.27% |
51,600 |
2024/2/20 |
744 |
746 |
736 |
740 |
-0.80% |
146,400 |
2024/2/19 |
746 |
748 |
741 |
746 |
-0.27% |
75,900 |
2024/2/16 |
742 |
750 |
736 |
748 |
+1.36% |
194,200 |
2024/2/15 |
741 |
741 |
731 |
738 |
-0.14% |
153,000 |
2024/2/14 |
746 |
746 |
735 |
739 |
-1.07% |
143,800 |
2024/2/13 |
750 |
750 |
743 |
747 |
+0.67% |
143,100 |
2024/2/9 |
746 |
749 |
733 |
742 |
-0.54% |
129,300 |
2024/2/8 |
750 |
759 |
742 |
746 |
+0.67% |
218,500 |
2024/2/7 |
749 |
749 |
740 |
741 |
-1.07% |
142,700 |
2024/2/6 |
740 |
752 |
738 |
749 |
+1.49% |
181,600 |
2024/2/5 |
730 |
742 |
725 |
738 |
+1.23% |
248,700 |
2024/2/2 |
733 |
734 |
718 |
729 |
+0.41% |
228,900 |
2024/2/1 |
720 |
738 |
713 |
726 |
-3.20% |
335,400 |
2024/1/31 |
758 |
759 |
743 |
750 |
-0.92% |
186,700 |
2024/1/30 |
759 |
762 |
757 |
757 |
-0.39% |
89,100 |
2024/1/29 |
760 |
763 |
757 |
760 |
+0.80% |
91,600 |
2024/1/26 |
759 |
759 |
754 |
754 |
-0.53% |
70,200 |
2024/1/25 |
753 |
760 |
752 |
758 |
+0.66% |
79,700 |
2024/1/24 |
760 |
760 |
752 |
753 |
-0.13% |
92,800 |
2024/1/23 |
763 |
765 |
754 |
754 |
-0.92% |
90,600 |
2024/1/22 |
757 |
761 |
752 |
761 |
+0.93% |
183,300 |
2024/1/19 |
750 |
756 |
746 |
754 |
+1.07% |
106,800 |
2024/1/18 |
747 |
751 |
743 |
746 |
+0.40% |
78,600 |
2024/1/17 |
749 |
751 |
743 |
743 |
-0.27% |
104,300 |
2024/1/16 |
745 |
753 |
738 |
745 |
+0.40% |
161,100 |
2024/1/15 |
745 |
747 |
739 |
742 |
+0.41% |
94,500 |
2024/1/12 |
753 |
756 |
737 |
739 |
-1.07% |
187,400 |
2024/1/11 |
761 |
762 |
739 |
747 |
+2.19% |
245,000 |
2024/1/10 |
730 |
737 |
727 |
731 |
+0.27% |
133,800 |
2024/1/9 |
726 |
734 |
724 |
729 |
+1.39% |
144,100 |
2024/1/5 |
723 |
725 |
719 |
719 |
-0.55% |
111,200 |
2024/1/4 |
715 |
723 |
710 |
723 |
+1.40% |
132,000 |
2023/12/29 |
710 |
714 |
704 |
713 |
+0.85% |
102,600 |
2023/12/28 |
705 |
707 |
700 |
707 |
+0.71% |
107,100 |
2023/12/27 |
697 |
703 |
695 |
702 |
+1.15% |
134,400 |
2023/12/26 |
691 |
699 |
691 |
694 |
+0.00% |
96,900 |
2023/12/25 |
696 |
696 |
690 |
694 |
+0.29% |
98,600 |
2023/12/22 |
695 |
697 |
689 |
692 |
-0.29% |
89,900 |
2023/12/21 |
690 |
695 |
689 |
694 |
+0.29% |
55,000 |
2023/12/20 |
692 |
696 |
690 |
692 |
+0.29% |
96,400 |
2023/12/19 |
686 |
690 |
684 |
690 |
+0.58% |
97,400 |
2023/12/18 |
686 |
687 |
681 |
686 |
-0.29% |
147,500 |
2023/12/15 |
690 |
690 |
685 |
688 |
-0.58% |
88,400 |
2023/12/14 |
691 |
693 |
690 |
692 |
+0.87% |
91,400 |
2023/12/13 |
691 |
692 |
685 |
686 |
-0.72% |
56,500 |
2023/12/12 |
690 |
693 |
688 |
691 |
+0.29% |
48,100 |
2023/12/11 |
688 |
691 |
688 |
689 |
+0.44% |
32,900 |
2023/12/8 |
689 |
690 |
685 |
686 |
-0.87% |
113,400 |
2023/12/7 |
694 |
695 |
691 |
692 |
-0.72% |
52,000 |
2023/12/6 |
692 |
697 |
691 |
697 |
+1.01% |
72,100 |
2023/12/5 |
696 |
698 |
690 |
690 |
-1.00% |
60,900 |
2023/12/4 |
693 |
698 |
691 |
697 |
+0.58% |
56,000 |
2023/12/1 |
699 |
700 |
692 |
693 |
-0.57% |
69,100 |
2023/11/30 |
693 |
699 |
693 |
697 |
+0.72% |
88,100 |
2023/11/29 |
689 |
695 |
689 |
692 |
+0.29% |
107,200 |
2023/11/28 |
692 |
692 |
687 |
690 |
+0.00% |
42,200 |
2023/11/27 |
692 |
695 |
688 |
690 |
+0.15% |
50,200 |
2023/11/24 |
689 |
692 |
687 |
689 |
+0.15% |
63,100 |
2023/11/22 |
687 |
690 |
686 |
688 |
+0.00% |
29,500 |
2023/11/21 |
688 |
688 |
684 |
688 |
+0.29% |
36,300 |
2023/11/20 |
690 |
693 |
686 |
686 |
-0.72% |
56,000 |
2023/11/17 |
691 |
691 |
689 |
691 |
+0.73% |
36,100 |
2023/11/16 |
693 |
694 |
686 |
686 |
-0.87% |
78,300 |
2023/11/15 |
699 |
699 |
691 |
692 |
-0.29% |
46,900 |
2023/11/14 |
694 |
695 |
688 |
694 |
+0.58% |
54,100 |
2023/11/13 |
689 |
693 |
686 |
690 |
+0.58% |
80,100 |
2023/11/10 |
683 |
687 |
682 |
686 |
-0.29% |
65,400 |
2023/11/9 |
678 |
688 |
678 |
688 |
+2.69% |
84,600 |
2023/11/8 |
684 |
684 |
670 |
670 |
-1.90% |
286,500 |
2023/11/7 |
685 |
689 |
682 |
683 |
-0.29% |
60,400 |
2023/11/6 |
693 |
693 |
684 |
685 |
+0.00% |
86,200 |
2023/11/2 |
689 |
689 |
681 |
685 |
+0.00% |
61,300 |
2023/11/1 |
683 |
694 |
682 |
685 |
-1.01% |
125,100 |
2023/10/31 |
681 |
692 |
679 |
692 |
+1.62% |
119,200 |
2023/10/30 |
689 |
689 |
676 |
681 |
-1.30% |
148,100 |
2023/10/27 |
683 |
691 |
683 |
690 |
+1.02% |
39,900 |
2023/10/26 |
687 |
689 |
681 |
683 |
-0.87% |
58,400 |
2023/10/25 |
689 |
692 |
686 |
689 |
+0.00% |
60,100 |
2023/10/24 |
686 |
691 |
676 |
689 |
+0.88% |
73,800 |
|