日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
747 |
747 |
747 |
747 |
+0.00% |
1,600 |
2024/4/24 |
747 |
747 |
747 |
747 |
+0.00% |
3,300 |
2024/4/23 |
747 |
747 |
747 |
747 |
+0.00% |
600 |
2024/4/22 |
747 |
747 |
747 |
747 |
+0.00% |
800 |
2024/4/19 |
747 |
747 |
747 |
747 |
+0.00% |
8,000 |
2024/4/18 |
747 |
747 |
747 |
747 |
+0.00% |
2,100 |
2024/4/17 |
747 |
747 |
747 |
747 |
-0.13% |
700 |
2024/4/16 |
747 |
748 |
747 |
748 |
+0.13% |
12,600 |
2024/4/15 |
747 |
747 |
747 |
747 |
+0.00% |
1,000 |
2024/4/12 |
747 |
748 |
747 |
747 |
+0.13% |
2,100 |
2024/4/11 |
747 |
748 |
746 |
746 |
-0.13% |
3,700 |
2024/4/10 |
747 |
748 |
747 |
747 |
+0.00% |
2,800 |
2024/4/9 |
747 |
747 |
747 |
747 |
+0.00% |
200 |
2024/4/8 |
747 |
747 |
747 |
747 |
+0.27% |
3,100 |
2024/4/2 |
745 |
745 |
745 |
745 |
+0.00% |
200 |
2024/4/1 |
745 |
746 |
745 |
745 |
+0.00% |
400 |
2024/3/29 |
745 |
745 |
745 |
745 |
+0.40% |
2,100 |
2024/3/27 |
745 |
745 |
738 |
742 |
-0.67% |
8,600 |
2024/3/26 |
743 |
747 |
743 |
747 |
+0.40% |
3,700 |
2024/3/25 |
744 |
744 |
744 |
744 |
+0.00% |
900 |
2024/3/22 |
744 |
744 |
744 |
744 |
+0.00% |
100 |
2024/3/21 |
744 |
744 |
744 |
744 |
-0.40% |
200 |
2024/3/19 |
747 |
747 |
747 |
747 |
+0.13% |
200 |
2024/3/18 |
746 |
747 |
746 |
746 |
+0.13% |
1,100 |
2024/3/15 |
745 |
745 |
745 |
745 |
+0.40% |
1,000 |
2024/3/14 |
747 |
747 |
742 |
742 |
-0.67% |
26,200 |
2024/3/13 |
747 |
747 |
746 |
747 |
+0.00% |
400 |
2024/3/12 |
745 |
747 |
745 |
747 |
+0.27% |
3,200 |
2024/3/11 |
745 |
745 |
745 |
745 |
+0.13% |
300 |
2024/3/8 |
742 |
747 |
742 |
744 |
-0.13% |
600 |
2024/3/7 |
745 |
745 |
745 |
745 |
-0.13% |
200 |
2024/3/6 |
746 |
746 |
746 |
746 |
+0.00% |
400 |
2024/3/5 |
746 |
746 |
746 |
746 |
+0.00% |
200 |
2024/3/4 |
746 |
746 |
746 |
746 |
+0.00% |
900 |
2024/3/1 |
746 |
746 |
746 |
746 |
-0.13% |
100 |
2024/2/29 |
747 |
747 |
747 |
747 |
+0.00% |
2,000 |
2024/2/28 |
747 |
747 |
747 |
747 |
+0.00% |
1,200 |
2024/2/27 |
748 |
748 |
747 |
747 |
-0.27% |
4,200 |
2024/2/26 |
748 |
749 |
748 |
749 |
+0.27% |
5,300 |
2024/2/22 |
747 |
747 |
747 |
747 |
-0.13% |
1,200 |
2024/2/21 |
748 |
748 |
748 |
748 |
+0.00% |
10,200 |
2024/2/20 |
749 |
749 |
748 |
748 |
+0.00% |
1,300 |
2024/2/19 |
748 |
748 |
748 |
748 |
+0.00% |
900 |
2024/2/16 |
748 |
748 |
747 |
748 |
+0.00% |
5,000 |
2024/2/15 |
748 |
749 |
748 |
748 |
+0.00% |
14,400 |
2024/2/14 |
748 |
748 |
748 |
748 |
+0.00% |
2,300 |
2024/2/13 |
748 |
749 |
748 |
748 |
+0.00% |
4,500 |
2024/2/9 |
748 |
749 |
748 |
748 |
+0.13% |
8,300 |
2024/2/8 |
748 |
748 |
747 |
747 |
-0.13% |
9,900 |
2024/2/7 |
747 |
748 |
747 |
748 |
+0.13% |
27,600 |
2024/2/6 |
747 |
748 |
747 |
747 |
+0.00% |
4,300 |
2024/2/5 |
747 |
748 |
747 |
747 |
+0.00% |
64,100 |
2024/2/2 |
746 |
747 |
746 |
747 |
+0.13% |
5,400 |
2024/2/1 |
746 |
747 |
746 |
746 |
+0.00% |
10,000 |
2024/1/31 |
747 |
747 |
746 |
746 |
-0.13% |
5,200 |
2024/1/30 |
746 |
747 |
746 |
747 |
+0.13% |
2,200 |
2024/1/29 |
747 |
747 |
746 |
746 |
-0.27% |
2,900 |
2024/1/26 |
746 |
748 |
746 |
748 |
+0.27% |
32,400 |
2024/1/25 |
747 |
747 |
746 |
746 |
-0.13% |
41,300 |
2024/1/24 |
748 |
748 |
747 |
747 |
-0.27% |
10,600 |
2024/1/23 |
748 |
749 |
748 |
749 |
+0.00% |
93,100 |
2024/1/22 |
749 |
750 |
748 |
749 |
+0.00% |
61,100 |
2024/1/19 |
749 |
750 |
748 |
749 |
+0.00% |
46,300 |
2024/1/18 |
749 |
750 |
748 |
749 |
+0.13% |
27,100 |
2024/1/17 |
749 |
750 |
748 |
748 |
-0.13% |
29,200 |
2024/1/16 |
749 |
750 |
749 |
749 |
-0.13% |
7,800 |
2024/1/15 |
749 |
750 |
749 |
750 |
+0.13% |
15,300 |
2024/1/12 |
749 |
750 |
749 |
749 |
+0.00% |
124,800 |
2024/1/11 |
749 |
750 |
748 |
749 |
-0.13% |
10,700 |
2024/1/10 |
749 |
750 |
749 |
750 |
+0.13% |
21,800 |
2024/1/9 |
749 |
750 |
748 |
749 |
+0.00% |
29,900 |
2024/1/5 |
749 |
750 |
749 |
749 |
+0.00% |
13,400 |
2024/1/4 |
749 |
750 |
748 |
749 |
+0.00% |
30,200 |
2023/12/29 |
749 |
749 |
749 |
749 |
+0.13% |
66,300 |
2023/12/28 |
749 |
749 |
748 |
748 |
+0.00% |
21,900 |
2023/12/27 |
749 |
749 |
748 |
748 |
+0.00% |
73,500 |
2023/12/26 |
748 |
749 |
748 |
748 |
+0.00% |
61,800 |
2023/12/25 |
748 |
748 |
748 |
748 |
+0.00% |
124,600 |
2023/12/22 |
749 |
750 |
748 |
748 |
-0.13% |
177,000 |
2023/12/21 |
749 |
750 |
749 |
749 |
+0.00% |
37,300 |
2023/12/20 |
750 |
750 |
748 |
749 |
+0.00% |
104,200 |
2023/12/19 |
750 |
755 |
748 |
749 |
+2.88% |
693,700 |
2023/12/18 |
728 |
728 |
728 |
728 |
+15.92% |
2,200 |
2023/12/15 |
628 |
628 |
628 |
628 |
+18.94% |
5,000 |
2023/12/14 |
528 |
528 |
528 |
528 |
-0.19% |
2,000 |
2023/12/13 |
532 |
532 |
529 |
529 |
-0.75% |
4,500 |
2023/12/12 |
530 |
533 |
530 |
533 |
+0.57% |
1,000 |
2023/12/11 |
533 |
533 |
530 |
530 |
-0.56% |
600 |
2023/12/8 |
532 |
533 |
532 |
533 |
+0.57% |
600 |
2023/12/7 |
531 |
535 |
530 |
530 |
+0.00% |
400 |
2023/12/6 |
530 |
533 |
530 |
530 |
-0.75% |
2,600 |
2023/12/5 |
534 |
534 |
534 |
534 |
+0.00% |
200 |
2023/12/4 |
533 |
534 |
533 |
534 |
+0.19% |
700 |
2023/12/1 |
540 |
541 |
533 |
533 |
-0.93% |
800 |
2023/11/29 |
538 |
538 |
538 |
538 |
-0.19% |
600 |
2023/11/28 |
538 |
539 |
532 |
539 |
-0.19% |
1,100 |
2023/11/27 |
533 |
540 |
533 |
540 |
+1.50% |
1,600 |
2023/11/24 |
536 |
536 |
530 |
532 |
+0.19% |
2,800 |
2023/11/22 |
533 |
534 |
529 |
531 |
+0.19% |
4,900 |
2023/11/21 |
532 |
535 |
530 |
530 |
+0.00% |
1,300 |
2023/11/20 |
536 |
540 |
530 |
530 |
-2.21% |
2,500 |
2023/11/17 |
540 |
542 |
536 |
542 |
+0.93% |
8,600 |
2023/11/16 |
545 |
547 |
534 |
537 |
+0.19% |
5,100 |
2023/11/15 |
540 |
544 |
536 |
536 |
+0.75% |
3,500 |
2023/11/14 |
531 |
532 |
531 |
532 |
+0.57% |
700 |
2023/11/13 |
540 |
543 |
525 |
529 |
-3.82% |
9,700 |
2023/11/10 |
538 |
550 |
528 |
550 |
+2.23% |
2,900 |
2023/11/9 |
549 |
554 |
538 |
538 |
-1.65% |
1,800 |
2023/11/8 |
541 |
547 |
540 |
547 |
+1.11% |
900 |
2023/11/7 |
543 |
543 |
541 |
541 |
+0.19% |
200 |
2023/11/6 |
546 |
555 |
540 |
540 |
-0.55% |
2,400 |
2023/11/2 |
541 |
543 |
540 |
543 |
+2.26% |
1,000 |
2023/11/1 |
532 |
532 |
531 |
531 |
-2.03% |
300 |
2023/10/31 |
542 |
542 |
542 |
542 |
+0.56% |
100 |
2023/10/30 |
537 |
539 |
537 |
539 |
-0.74% |
400 |
2023/10/27 |
540 |
543 |
520 |
543 |
+1.88% |
4,400 |
2023/10/26 |
533 |
533 |
533 |
533 |
-1.84% |
100 |
2023/10/25 |
543 |
543 |
543 |
543 |
-0.37% |
200 |
2023/10/24 |
539 |
545 |
534 |
545 |
+1.11% |
800 |
2023/10/23 |
548 |
548 |
539 |
539 |
-1.28% |
600 |
2023/10/20 |
543 |
554 |
540 |
546 |
-1.27% |
1,300 |
2023/10/19 |
553 |
553 |
553 |
553 |
+0.55% |
100 |
2023/10/18 |
560 |
560 |
550 |
550 |
+0.36% |
2,300 |
|