日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
656 |
656 |
646 |
653 |
-0.31% |
58,200 |
2024/4/25 |
652 |
655 |
646 |
655 |
+0.61% |
81,600 |
2024/4/24 |
647 |
653 |
647 |
651 |
+0.46% |
67,300 |
2024/4/23 |
647 |
650 |
644 |
648 |
+0.15% |
43,100 |
2024/4/22 |
644 |
650 |
643 |
647 |
+1.41% |
70,000 |
2024/4/19 |
651 |
653 |
636 |
638 |
-2.45% |
117,000 |
2024/4/18 |
646 |
657 |
644 |
654 |
+1.55% |
84,100 |
2024/4/17 |
646 |
651 |
640 |
644 |
-0.46% |
92,100 |
2024/4/16 |
672 |
672 |
647 |
647 |
-3.86% |
212,900 |
2024/4/15 |
670 |
675 |
667 |
673 |
+0.00% |
56,300 |
2024/4/12 |
681 |
681 |
672 |
673 |
-1.32% |
61,200 |
2024/4/11 |
675 |
683 |
670 |
682 |
+0.74% |
62,500 |
2024/4/10 |
676 |
681 |
673 |
677 |
+0.30% |
74,200 |
2024/4/9 |
666 |
675 |
663 |
675 |
+1.66% |
60,100 |
2024/4/8 |
666 |
667 |
662 |
664 |
+0.30% |
71,400 |
2024/4/5 |
662 |
665 |
657 |
662 |
-0.60% |
96,800 |
2024/4/4 |
675 |
675 |
666 |
666 |
-0.75% |
87,700 |
2024/4/3 |
664 |
674 |
658 |
671 |
+0.15% |
106,700 |
2024/4/2 |
698 |
698 |
670 |
670 |
-4.42% |
361,700 |
2024/4/1 |
716 |
716 |
700 |
701 |
-1.82% |
144,500 |
2024/3/29 |
715 |
720 |
708 |
714 |
-0.14% |
101,200 |
2024/3/28 |
715 |
723 |
706 |
715 |
-2.32% |
286,100 |
2024/3/27 |
734 |
742 |
728 |
732 |
-0.14% |
245,100 |
2024/3/26 |
729 |
735 |
725 |
733 |
+0.83% |
135,500 |
2024/3/25 |
728 |
729 |
725 |
727 |
-0.14% |
161,200 |
2024/3/22 |
731 |
731 |
725 |
728 |
-0.27% |
121,500 |
2024/3/21 |
731 |
731 |
726 |
730 |
-0.14% |
172,700 |
2024/3/19 |
729 |
731 |
723 |
731 |
+0.00% |
155,900 |
2024/3/18 |
728 |
735 |
727 |
731 |
+0.41% |
98,900 |
2024/3/15 |
724 |
730 |
721 |
728 |
+0.14% |
73,100 |
2024/3/14 |
723 |
728 |
721 |
727 |
+0.69% |
61,600 |
2024/3/13 |
730 |
730 |
716 |
722 |
-0.55% |
139,200 |
2024/3/12 |
711 |
726 |
702 |
726 |
+1.54% |
137,400 |
2024/3/11 |
725 |
726 |
708 |
715 |
-1.38% |
188,900 |
2024/3/8 |
714 |
728 |
714 |
725 |
+1.12% |
114,600 |
2024/3/7 |
720 |
720 |
714 |
717 |
-0.14% |
65,000 |
2024/3/6 |
713 |
719 |
710 |
718 |
+0.70% |
75,500 |
2024/3/5 |
718 |
721 |
698 |
713 |
-1.25% |
207,800 |
2024/3/4 |
735 |
735 |
717 |
722 |
-1.10% |
177,000 |
2024/3/1 |
734 |
734 |
726 |
730 |
-0.14% |
94,700 |
2024/2/29 |
737 |
739 |
725 |
731 |
-0.68% |
110,600 |
2024/2/28 |
735 |
740 |
732 |
736 |
+0.55% |
106,200 |
2024/2/27 |
734 |
737 |
729 |
732 |
+0.27% |
112,600 |
2024/2/26 |
734 |
734 |
729 |
730 |
-0.14% |
51,500 |
2024/2/22 |
733 |
733 |
727 |
731 |
+0.55% |
70,400 |
2024/2/21 |
741 |
741 |
726 |
727 |
-1.49% |
147,500 |
2024/2/20 |
740 |
743 |
738 |
738 |
-0.27% |
83,000 |
2024/2/19 |
730 |
740 |
727 |
740 |
+1.51% |
66,300 |
2024/2/16 |
723 |
732 |
722 |
729 |
+0.83% |
111,200 |
2024/2/15 |
735 |
736 |
714 |
723 |
-1.63% |
207,300 |
2024/2/14 |
746 |
746 |
732 |
735 |
-1.47% |
158,200 |
2024/2/13 |
750 |
750 |
742 |
746 |
+0.13% |
75,900 |
2024/2/9 |
747 |
749 |
743 |
745 |
-0.53% |
66,000 |
2024/2/8 |
750 |
753 |
742 |
749 |
+0.00% |
90,700 |
2024/2/7 |
751 |
751 |
740 |
749 |
-0.40% |
152,300 |
2024/2/6 |
754 |
755 |
751 |
752 |
-0.27% |
70,800 |
2024/2/5 |
756 |
757 |
750 |
754 |
+0.40% |
66,800 |
2024/2/2 |
749 |
753 |
743 |
751 |
+0.27% |
121,400 |
2024/2/1 |
750 |
751 |
746 |
749 |
-0.13% |
66,700 |
2024/1/31 |
747 |
751 |
746 |
750 |
+0.27% |
75,200 |
2024/1/30 |
748 |
749 |
743 |
748 |
-0.13% |
80,800 |
2024/1/29 |
742 |
749 |
742 |
749 |
+0.81% |
69,000 |
2024/1/26 |
750 |
750 |
743 |
743 |
-1.07% |
113,100 |
2024/1/25 |
745 |
752 |
741 |
751 |
+0.81% |
95,900 |
2024/1/24 |
751 |
752 |
742 |
745 |
-0.27% |
97,900 |
2024/1/23 |
755 |
758 |
746 |
747 |
+0.00% |
131,500 |
2024/1/22 |
749 |
749 |
742 |
747 |
+0.67% |
112,600 |
2024/1/19 |
738 |
753 |
729 |
742 |
+2.49% |
165,500 |
2024/1/18 |
720 |
728 |
708 |
724 |
-0.41% |
327,500 |
2024/1/17 |
772 |
776 |
726 |
727 |
-6.68% |
521,200 |
2024/1/16 |
830 |
830 |
771 |
779 |
-9.42% |
615,600 |
2024/1/15 |
848 |
864 |
845 |
860 |
+1.42% |
78,100 |
2024/1/12 |
854 |
856 |
846 |
848 |
-0.47% |
48,500 |
2024/1/11 |
857 |
860 |
852 |
852 |
+0.00% |
42,100 |
2024/1/10 |
851 |
857 |
850 |
852 |
-0.47% |
44,500 |
2024/1/9 |
851 |
858 |
851 |
856 |
+0.82% |
43,300 |
2024/1/5 |
848 |
854 |
844 |
849 |
+0.47% |
29,100 |
2024/1/4 |
839 |
845 |
828 |
845 |
+0.96% |
30,900 |
2023/12/29 |
829 |
837 |
829 |
837 |
+0.72% |
27,500 |
2023/12/28 |
824 |
831 |
823 |
831 |
+0.73% |
31,400 |
2023/12/27 |
814 |
825 |
811 |
825 |
+1.60% |
95,600 |
2023/12/26 |
813 |
816 |
806 |
812 |
+0.12% |
28,600 |
2023/12/25 |
824 |
824 |
810 |
811 |
-0.37% |
70,900 |
2023/12/22 |
810 |
818 |
809 |
814 |
+0.74% |
26,300 |
2023/12/21 |
804 |
814 |
804 |
808 |
-0.98% |
32,200 |
2023/12/20 |
818 |
820 |
812 |
816 |
+0.74% |
40,700 |
2023/12/19 |
812 |
812 |
802 |
810 |
-0.25% |
39,300 |
2023/12/18 |
817 |
817 |
798 |
812 |
-1.46% |
83,900 |
2023/12/15 |
821 |
825 |
818 |
824 |
+0.37% |
32,200 |
2023/12/14 |
836 |
836 |
821 |
821 |
-1.08% |
33,000 |
2023/12/13 |
836 |
838 |
827 |
830 |
-0.48% |
30,900 |
2023/12/12 |
839 |
844 |
833 |
834 |
-0.60% |
17,900 |
2023/12/11 |
837 |
840 |
829 |
839 |
+1.70% |
116,200 |
2023/12/8 |
845 |
845 |
824 |
825 |
-2.60% |
60,100 |
2023/12/7 |
859 |
859 |
846 |
847 |
-1.85% |
38,900 |
2023/12/6 |
850 |
868 |
848 |
863 |
+1.77% |
49,500 |
2023/12/5 |
858 |
867 |
848 |
848 |
-2.19% |
48,600 |
2023/12/4 |
861 |
869 |
857 |
867 |
+0.23% |
130,800 |
2023/12/1 |
872 |
872 |
865 |
865 |
-0.46% |
24,200 |
2023/11/30 |
861 |
870 |
860 |
869 |
+0.93% |
22,200 |
2023/11/29 |
865 |
873 |
860 |
861 |
-0.35% |
31,800 |
2023/11/28 |
854 |
864 |
853 |
864 |
+1.29% |
45,600 |
2023/11/27 |
853 |
863 |
849 |
853 |
+0.47% |
32,400 |
2023/11/24 |
842 |
849 |
840 |
849 |
+2.04% |
66,300 |
2023/11/22 |
825 |
837 |
825 |
832 |
+0.60% |
36,700 |
2023/11/21 |
823 |
829 |
820 |
827 |
+0.36% |
18,200 |
2023/11/20 |
830 |
837 |
824 |
824 |
-0.48% |
51,200 |
2023/11/17 |
819 |
830 |
819 |
828 |
+1.22% |
24,600 |
2023/11/16 |
820 |
826 |
817 |
818 |
-0.97% |
29,800 |
2023/11/15 |
825 |
828 |
819 |
826 |
+0.24% |
29,000 |
2023/11/14 |
823 |
829 |
820 |
824 |
+0.12% |
37,200 |
2023/11/13 |
838 |
840 |
821 |
823 |
-2.26% |
39,100 |
2023/11/10 |
826 |
842 |
826 |
842 |
+1.08% |
39,900 |
2023/11/9 |
822 |
834 |
817 |
833 |
+2.08% |
40,000 |
2023/11/8 |
837 |
837 |
814 |
816 |
-2.28% |
61,100 |
2023/11/7 |
846 |
847 |
834 |
835 |
-1.30% |
49,300 |
2023/11/6 |
849 |
852 |
843 |
846 |
+0.59% |
73,400 |
2023/11/2 |
844 |
846 |
837 |
841 |
-0.24% |
32,100 |
2023/11/1 |
837 |
843 |
833 |
843 |
+1.81% |
39,000 |
2023/10/31 |
818 |
828 |
816 |
828 |
+1.60% |
40,500 |
2023/10/30 |
827 |
830 |
814 |
815 |
-1.69% |
41,300 |
2023/10/27 |
815 |
829 |
815 |
829 |
+2.60% |
33,000 |
2023/10/26 |
809 |
818 |
807 |
808 |
-0.25% |
24,100 |
|