日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
750 |
751 |
746 |
749 |
+0.00% |
10,600 |
2024/3/15 |
745 |
749 |
744 |
749 |
+0.67% |
7,200 |
2024/3/14 |
741 |
745 |
740 |
744 |
+0.68% |
6,400 |
2024/3/13 |
744 |
744 |
739 |
739 |
-0.40% |
8,100 |
2024/3/12 |
740 |
742 |
735 |
742 |
+0.68% |
10,700 |
2024/3/11 |
744 |
744 |
733 |
737 |
-0.67% |
28,900 |
2024/3/8 |
739 |
744 |
739 |
742 |
+0.00% |
11,800 |
2024/3/7 |
742 |
745 |
740 |
742 |
+0.00% |
7,000 |
2024/3/6 |
740 |
745 |
740 |
742 |
-0.27% |
9,900 |
2024/3/5 |
744 |
747 |
740 |
744 |
+0.54% |
9,400 |
2024/3/4 |
749 |
749 |
740 |
740 |
-1.20% |
15,900 |
2024/3/1 |
745 |
749 |
742 |
749 |
+0.54% |
8,700 |
2024/2/29 |
747 |
749 |
743 |
745 |
-0.27% |
11,200 |
2024/2/28 |
747 |
755 |
747 |
747 |
-0.53% |
11,200 |
2024/2/27 |
752 |
754 |
747 |
751 |
+0.81% |
10,100 |
2024/2/26 |
768 |
768 |
745 |
745 |
-1.32% |
29,500 |
2024/2/22 |
745 |
755 |
741 |
755 |
+1.75% |
26,100 |
2024/2/21 |
741 |
745 |
741 |
742 |
-0.27% |
5,800 |
2024/2/20 |
741 |
745 |
740 |
744 |
+0.40% |
5,400 |
2024/2/19 |
746 |
746 |
740 |
741 |
-0.27% |
10,900 |
2024/2/16 |
737 |
743 |
736 |
743 |
+0.81% |
8,500 |
2024/2/15 |
743 |
743 |
735 |
737 |
+0.14% |
16,700 |
2024/2/14 |
741 |
745 |
736 |
736 |
-0.54% |
12,300 |
2024/2/13 |
749 |
753 |
739 |
740 |
-0.80% |
37,600 |
2024/2/9 |
738 |
750 |
738 |
746 |
+0.54% |
32,400 |
2024/2/8 |
742 |
744 |
737 |
742 |
+0.54% |
14,500 |
2024/2/7 |
742 |
742 |
736 |
738 |
+0.14% |
16,000 |
2024/2/6 |
737 |
741 |
735 |
737 |
+0.27% |
16,400 |
2024/2/5 |
736 |
738 |
732 |
735 |
-0.14% |
16,800 |
2024/2/2 |
731 |
736 |
731 |
736 |
+0.68% |
10,200 |
2024/2/1 |
733 |
736 |
731 |
731 |
-0.14% |
10,300 |
2024/1/31 |
731 |
735 |
729 |
732 |
+0.55% |
15,500 |
2024/1/30 |
741 |
741 |
728 |
728 |
-1.62% |
95,300 |
2024/1/29 |
738 |
740 |
735 |
740 |
+0.95% |
12,100 |
2024/1/26 |
733 |
737 |
733 |
733 |
+0.00% |
23,500 |
2024/1/25 |
738 |
738 |
733 |
733 |
+0.00% |
13,200 |
2024/1/24 |
739 |
739 |
733 |
733 |
-0.27% |
11,100 |
2024/1/23 |
740 |
740 |
735 |
735 |
-0.54% |
15,700 |
2024/1/22 |
735 |
739 |
735 |
739 |
+0.82% |
14,200 |
2024/1/19 |
734 |
735 |
733 |
733 |
+0.00% |
15,200 |
2024/1/18 |
735 |
736 |
733 |
733 |
-0.27% |
13,500 |
2024/1/17 |
737 |
740 |
735 |
735 |
-0.14% |
13,600 |
2024/1/16 |
741 |
741 |
732 |
736 |
-0.54% |
19,700 |
2024/1/15 |
747 |
747 |
738 |
740 |
+0.54% |
12,900 |
2024/1/12 |
751 |
751 |
733 |
736 |
-2.00% |
35,500 |
2024/1/11 |
754 |
754 |
748 |
751 |
+0.13% |
11,800 |
2024/1/10 |
755 |
755 |
750 |
750 |
-0.53% |
12,800 |
2024/1/9 |
755 |
756 |
752 |
754 |
+0.53% |
10,700 |
2024/1/5 |
750 |
751 |
745 |
750 |
+0.13% |
7,900 |
2024/1/4 |
741 |
749 |
740 |
749 |
+0.67% |
15,200 |
2023/12/29 |
746 |
746 |
742 |
744 |
-0.27% |
10,100 |
2023/12/28 |
750 |
750 |
744 |
746 |
-0.80% |
19,700 |
2023/12/27 |
748 |
752 |
747 |
752 |
+0.94% |
62,300 |
2023/12/26 |
738 |
745 |
737 |
745 |
+0.95% |
21,900 |
2023/12/25 |
736 |
738 |
732 |
738 |
+0.82% |
24,700 |
2023/12/22 |
732 |
734 |
730 |
732 |
+0.14% |
23,100 |
2023/12/21 |
735 |
735 |
731 |
731 |
-0.41% |
10,600 |
2023/12/20 |
731 |
735 |
731 |
734 |
+0.00% |
10,600 |
2023/12/19 |
734 |
737 |
730 |
734 |
+0.00% |
11,800 |
2023/12/18 |
731 |
734 |
730 |
734 |
+0.55% |
12,400 |
2023/12/15 |
732 |
733 |
730 |
730 |
-0.27% |
14,200 |
2023/12/14 |
735 |
738 |
732 |
732 |
-0.27% |
11,800 |
2023/12/13 |
738 |
738 |
733 |
734 |
-0.41% |
13,600 |
2023/12/12 |
743 |
743 |
735 |
737 |
-0.81% |
12,600 |
2023/12/11 |
740 |
745 |
739 |
743 |
+0.41% |
10,000 |
2023/12/8 |
745 |
748 |
740 |
740 |
-0.67% |
13,600 |
2023/12/7 |
745 |
747 |
744 |
745 |
+0.00% |
5,900 |
2023/12/6 |
746 |
746 |
742 |
745 |
+0.40% |
6,500 |
2023/12/5 |
744 |
745 |
741 |
742 |
-0.13% |
8,600 |
2023/12/4 |
740 |
745 |
740 |
743 |
+0.41% |
8,900 |
2023/12/1 |
740 |
742 |
738 |
740 |
+0.27% |
7,500 |
2023/11/30 |
739 |
739 |
736 |
738 |
-0.14% |
4,300 |
2023/11/29 |
738 |
739 |
734 |
739 |
+0.68% |
6,900 |
2023/11/28 |
734 |
738 |
734 |
734 |
-0.14% |
10,600 |
2023/11/27 |
735 |
738 |
734 |
735 |
+0.14% |
7,200 |
2023/11/24 |
736 |
736 |
731 |
734 |
+0.27% |
10,500 |
2023/11/22 |
731 |
739 |
731 |
732 |
-0.27% |
10,000 |
2023/11/21 |
733 |
740 |
731 |
734 |
+0.41% |
9,700 |
2023/11/20 |
739 |
740 |
731 |
731 |
-1.08% |
13,600 |
2023/11/17 |
734 |
743 |
733 |
739 |
+0.68% |
10,300 |
2023/11/16 |
733 |
737 |
732 |
734 |
+0.14% |
6,300 |
2023/11/15 |
739 |
739 |
731 |
733 |
-0.54% |
10,800 |
2023/11/14 |
727 |
737 |
727 |
737 |
+1.52% |
8,300 |
2023/11/13 |
730 |
732 |
726 |
726 |
-1.09% |
9,200 |
2023/11/10 |
732 |
737 |
726 |
734 |
+1.24% |
13,500 |
2023/11/9 |
724 |
727 |
720 |
725 |
+0.69% |
14,900 |
2023/11/8 |
722 |
724 |
720 |
720 |
-0.28% |
12,300 |
2023/11/7 |
723 |
726 |
722 |
722 |
+0.00% |
13,400 |
2023/11/6 |
732 |
732 |
722 |
722 |
-0.28% |
23,200 |
2023/11/2 |
727 |
731 |
722 |
724 |
-0.28% |
16,400 |
2023/11/1 |
723 |
730 |
722 |
726 |
+1.26% |
16,000 |
2023/10/31 |
715 |
722 |
710 |
717 |
+1.27% |
30,400 |
2023/10/30 |
745 |
746 |
708 |
708 |
-5.22% |
130,900 |
2023/10/27 |
743 |
747 |
741 |
747 |
+1.36% |
12,000 |
2023/10/26 |
740 |
745 |
737 |
737 |
-0.41% |
10,100 |
2023/10/25 |
736 |
744 |
735 |
740 |
+0.68% |
9,300 |
2023/10/24 |
735 |
740 |
727 |
735 |
+0.00% |
20,200 |
2023/10/23 |
738 |
742 |
735 |
735 |
-0.41% |
8,900 |
2023/10/20 |
739 |
743 |
737 |
738 |
-0.27% |
6,600 |
2023/10/19 |
743 |
748 |
740 |
740 |
-0.54% |
8,700 |
2023/10/18 |
737 |
744 |
736 |
744 |
+0.95% |
10,100 |
2023/10/17 |
738 |
742 |
736 |
737 |
-0.41% |
9,100 |
2023/10/16 |
747 |
747 |
736 |
740 |
-0.54% |
19,100 |
2023/10/13 |
748 |
749 |
741 |
744 |
-0.67% |
15,900 |
2023/10/12 |
755 |
755 |
747 |
749 |
-0.27% |
10,600 |
2023/10/11 |
766 |
766 |
751 |
751 |
-1.83% |
22,700 |
2023/10/10 |
768 |
769 |
764 |
765 |
+0.26% |
16,400 |
2023/10/6 |
773 |
773 |
762 |
763 |
-0.13% |
12,100 |
2023/10/5 |
759 |
766 |
757 |
764 |
+1.19% |
12,300 |
2023/10/4 |
753 |
757 |
747 |
755 |
+0.00% |
38,400 |
2023/10/3 |
755 |
759 |
752 |
755 |
+0.00% |
11,400 |
2023/10/2 |
767 |
769 |
755 |
755 |
-1.56% |
18,200 |
2023/9/29 |
771 |
771 |
763 |
767 |
+0.13% |
9,200 |
2023/9/28 |
779 |
779 |
766 |
766 |
-1.54% |
10,600 |
2023/9/27 |
772 |
778 |
764 |
778 |
+0.52% |
16,800 |
2023/9/26 |
775 |
780 |
774 |
774 |
-0.51% |
11,400 |
2023/9/25 |
773 |
778 |
771 |
778 |
+0.78% |
10,100 |
2023/9/22 |
777 |
780 |
772 |
772 |
-0.64% |
12,600 |
2023/9/21 |
784 |
784 |
776 |
777 |
-0.89% |
10,900 |
2023/9/20 |
782 |
785 |
776 |
784 |
+0.26% |
22,800 |
2023/9/19 |
780 |
782 |
777 |
782 |
+0.13% |
10,900 |
2023/9/15 |
779 |
781 |
777 |
781 |
+0.77% |
14,600 |
2023/9/14 |
776 |
777 |
771 |
775 |
+0.00% |
12,200 |
|