日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
750 |
758 |
750 |
753 |
+0.40% |
900 |
2024/4/16 |
750 |
750 |
749 |
750 |
+0.00% |
400 |
2024/4/15 |
750 |
750 |
750 |
750 |
-0.40% |
700 |
2024/4/12 |
753 |
753 |
753 |
753 |
+0.00% |
100 |
2024/4/11 |
748 |
753 |
748 |
753 |
+0.67% |
700 |
2024/4/10 |
748 |
748 |
746 |
748 |
+0.00% |
900 |
2024/4/9 |
747 |
750 |
747 |
748 |
+0.13% |
1,100 |
2024/4/8 |
751 |
755 |
747 |
747 |
-0.53% |
3,000 |
2024/4/5 |
750 |
751 |
750 |
751 |
+0.13% |
3,000 |
2024/4/4 |
750 |
752 |
750 |
750 |
+0.00% |
1,800 |
2024/4/3 |
748 |
755 |
748 |
750 |
+0.13% |
1,200 |
2024/4/2 |
751 |
751 |
747 |
749 |
-0.27% |
1,900 |
2024/4/1 |
754 |
754 |
748 |
751 |
+0.40% |
2,500 |
2024/3/29 |
748 |
755 |
747 |
748 |
+0.00% |
5,400 |
2024/3/28 |
722 |
760 |
722 |
748 |
-5.44% |
17,500 |
2024/3/27 |
790 |
791 |
789 |
791 |
+0.13% |
17,100 |
2024/3/26 |
790 |
790 |
789 |
790 |
-0.13% |
14,300 |
2024/3/25 |
790 |
791 |
789 |
791 |
+0.13% |
11,500 |
2024/3/22 |
790 |
791 |
790 |
790 |
+0.00% |
4,400 |
2024/3/21 |
790 |
791 |
789 |
790 |
+0.00% |
8,400 |
2024/3/19 |
788 |
790 |
788 |
790 |
+0.13% |
2,700 |
2024/3/18 |
791 |
791 |
789 |
789 |
-0.13% |
3,500 |
2024/3/15 |
790 |
790 |
789 |
790 |
-0.13% |
1,700 |
2024/3/14 |
790 |
791 |
788 |
791 |
+0.13% |
2,600 |
2024/3/13 |
791 |
791 |
789 |
790 |
+0.00% |
2,300 |
2024/3/12 |
789 |
790 |
789 |
790 |
+0.13% |
2,500 |
2024/3/11 |
788 |
790 |
788 |
789 |
+0.13% |
3,200 |
2024/3/8 |
790 |
790 |
788 |
788 |
-0.25% |
2,500 |
2024/3/7 |
790 |
791 |
788 |
790 |
+0.00% |
3,600 |
2024/3/6 |
793 |
793 |
790 |
790 |
-0.38% |
4,300 |
2024/3/5 |
795 |
796 |
793 |
793 |
-0.25% |
3,400 |
2024/3/4 |
796 |
798 |
795 |
795 |
-0.13% |
2,300 |
2024/3/1 |
798 |
798 |
795 |
796 |
-0.13% |
2,700 |
2024/2/29 |
798 |
798 |
796 |
797 |
-0.25% |
3,100 |
2024/2/28 |
797 |
799 |
797 |
799 |
+0.38% |
3,400 |
2024/2/27 |
799 |
799 |
796 |
796 |
-0.38% |
1,500 |
2024/2/26 |
799 |
799 |
798 |
799 |
+0.13% |
1,400 |
2024/2/22 |
795 |
798 |
795 |
798 |
+0.38% |
900 |
2024/2/21 |
793 |
795 |
793 |
795 |
+0.00% |
600 |
2024/2/20 |
796 |
798 |
795 |
795 |
-0.13% |
1,100 |
2024/2/19 |
800 |
800 |
795 |
796 |
-0.50% |
700 |
2024/2/16 |
796 |
800 |
796 |
800 |
+0.13% |
2,000 |
2024/2/15 |
797 |
799 |
795 |
799 |
-0.12% |
1,900 |
2024/2/14 |
795 |
802 |
793 |
800 |
-0.25% |
3,500 |
2024/2/13 |
802 |
802 |
800 |
802 |
+0.00% |
2,000 |
2024/2/9 |
800 |
802 |
800 |
802 |
+0.12% |
1,900 |
2024/2/8 |
802 |
802 |
801 |
801 |
-0.12% |
1,100 |
2024/2/7 |
802 |
802 |
800 |
802 |
+0.00% |
600 |
2024/2/6 |
802 |
802 |
801 |
802 |
+0.00% |
400 |
2024/2/5 |
802 |
802 |
801 |
802 |
+0.25% |
1,100 |
2024/2/2 |
800 |
802 |
800 |
800 |
+0.00% |
1,300 |
2024/2/1 |
801 |
801 |
798 |
800 |
-0.12% |
600 |
2024/1/31 |
800 |
801 |
799 |
801 |
+0.25% |
3,500 |
2024/1/30 |
798 |
799 |
798 |
799 |
+0.13% |
1,000 |
2024/1/29 |
798 |
799 |
797 |
798 |
+0.13% |
1,000 |
2024/1/26 |
798 |
799 |
797 |
797 |
+0.25% |
1,200 |
2024/1/25 |
796 |
796 |
794 |
795 |
-0.13% |
900 |
2024/1/24 |
794 |
796 |
794 |
796 |
+0.00% |
300 |
2024/1/23 |
795 |
798 |
795 |
796 |
+0.13% |
1,300 |
2024/1/22 |
793 |
795 |
793 |
795 |
+0.25% |
700 |
2024/1/19 |
796 |
798 |
793 |
793 |
-0.50% |
2,100 |
2024/1/18 |
795 |
797 |
795 |
797 |
+0.50% |
700 |
2024/1/17 |
797 |
799 |
793 |
793 |
-0.50% |
2,000 |
2024/1/16 |
796 |
797 |
796 |
797 |
+0.63% |
600 |
2024/1/15 |
787 |
795 |
784 |
792 |
+0.51% |
2,300 |
2024/1/12 |
793 |
793 |
788 |
788 |
-0.63% |
600 |
2024/1/11 |
789 |
793 |
789 |
793 |
+0.38% |
1,700 |
2024/1/10 |
785 |
790 |
784 |
790 |
+0.64% |
1,300 |
2024/1/9 |
788 |
790 |
785 |
785 |
-0.38% |
2,000 |
2024/1/5 |
787 |
790 |
786 |
788 |
+0.00% |
1,200 |
2024/1/4 |
791 |
798 |
788 |
788 |
-0.25% |
2,700 |
2023/12/29 |
800 |
802 |
790 |
790 |
+0.25% |
8,300 |
2023/12/28 |
775 |
788 |
775 |
788 |
+1.29% |
1,900 |
2023/12/27 |
770 |
778 |
767 |
778 |
+1.04% |
2,700 |
2023/12/26 |
766 |
771 |
766 |
770 |
+0.79% |
2,100 |
2023/12/25 |
765 |
770 |
763 |
764 |
-0.52% |
1,200 |
2023/12/22 |
765 |
768 |
764 |
768 |
+0.26% |
1,400 |
2023/12/21 |
763 |
766 |
763 |
766 |
-0.52% |
800 |
2023/12/20 |
766 |
770 |
765 |
770 |
+0.52% |
1,400 |
2023/12/19 |
771 |
771 |
735 |
766 |
-0.65% |
4,500 |
2023/12/18 |
775 |
777 |
769 |
771 |
-0.52% |
1,900 |
2023/12/15 |
779 |
780 |
770 |
775 |
+0.52% |
3,700 |
2023/12/14 |
763 |
771 |
763 |
771 |
+1.18% |
2,400 |
2023/12/13 |
765 |
765 |
762 |
762 |
-0.26% |
1,200 |
2023/12/12 |
763 |
765 |
752 |
764 |
+0.26% |
1,700 |
2023/12/11 |
760 |
763 |
760 |
762 |
+0.40% |
1,300 |
2023/12/8 |
764 |
769 |
756 |
759 |
-0.65% |
2,600 |
2023/12/7 |
760 |
769 |
760 |
764 |
+0.53% |
12,100 |
2023/12/6 |
759 |
760 |
757 |
760 |
+0.40% |
5,100 |
2023/12/5 |
755 |
759 |
753 |
757 |
+0.26% |
3,900 |
2023/12/4 |
754 |
755 |
754 |
755 |
+0.27% |
3,500 |
2023/12/1 |
753 |
755 |
753 |
753 |
+0.27% |
4,600 |
2023/11/30 |
750 |
751 |
750 |
751 |
+0.13% |
5,100 |
2023/11/29 |
742 |
750 |
742 |
750 |
+1.35% |
5,200 |
2023/11/28 |
736 |
740 |
736 |
740 |
+0.54% |
1,800 |
2023/11/27 |
732 |
736 |
732 |
736 |
+0.55% |
2,800 |
2023/11/24 |
730 |
732 |
725 |
732 |
+0.41% |
4,300 |
2023/11/22 |
719 |
729 |
719 |
729 |
+1.39% |
2,100 |
2023/11/21 |
718 |
719 |
718 |
719 |
+0.00% |
1,100 |
2023/11/20 |
715 |
719 |
715 |
719 |
+0.56% |
1,700 |
2023/11/17 |
713 |
716 |
713 |
715 |
+0.00% |
1,400 |
2023/11/16 |
713 |
715 |
712 |
715 |
+0.56% |
1,800 |
2023/11/15 |
711 |
712 |
711 |
711 |
-0.14% |
1,500 |
2023/11/14 |
714 |
714 |
712 |
712 |
+0.28% |
1,000 |
2023/11/13 |
711 |
712 |
710 |
710 |
-0.28% |
1,100 |
2023/11/10 |
712 |
712 |
711 |
712 |
+0.14% |
400 |
2023/11/9 |
712 |
713 |
711 |
711 |
-0.14% |
400 |
2023/11/8 |
712 |
712 |
712 |
712 |
-0.14% |
300 |
2023/11/7 |
712 |
713 |
712 |
713 |
+0.14% |
200 |
2023/11/6 |
714 |
714 |
712 |
712 |
-0.14% |
400 |
2023/11/2 |
713 |
713 |
713 |
713 |
-0.14% |
100 |
2023/11/1 |
714 |
714 |
714 |
714 |
-0.14% |
300 |
2023/10/31 |
715 |
715 |
715 |
715 |
+0.42% |
1,300 |
2023/10/30 |
710 |
712 |
710 |
712 |
-0.14% |
700 |
2023/10/27 |
714 |
714 |
708 |
713 |
+0.71% |
1,000 |
2023/10/26 |
708 |
708 |
708 |
708 |
+0.00% |
100 |
2023/10/25 |
708 |
708 |
708 |
708 |
+0.00% |
100 |
2023/10/24 |
708 |
708 |
708 |
708 |
-0.70% |
100 |
2023/10/23 |
710 |
713 |
706 |
713 |
+0.14% |
500 |
2023/10/20 |
712 |
712 |
712 |
712 |
+0.71% |
200 |
2023/10/19 |
707 |
707 |
707 |
707 |
+0.00% |
100 |
2023/10/18 |
707 |
707 |
707 |
707 |
+0.00% |
200 |
2023/10/17 |
708 |
708 |
707 |
707 |
-0.70% |
200 |
|