日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
781 |
781 |
771 |
780 |
+0.52% |
13,700 |
2024/4/25 |
771 |
782 |
766 |
776 |
+0.65% |
12,400 |
2024/4/24 |
771 |
774 |
762 |
771 |
+0.13% |
13,100 |
2024/4/23 |
770 |
772 |
762 |
770 |
+1.32% |
6,000 |
2024/4/22 |
761 |
775 |
757 |
760 |
+1.33% |
13,400 |
2024/4/19 |
772 |
775 |
750 |
750 |
-2.98% |
38,600 |
2024/4/18 |
774 |
776 |
769 |
773 |
-1.15% |
11,100 |
2024/4/17 |
777 |
782 |
771 |
782 |
+0.26% |
17,900 |
2024/4/16 |
785 |
786 |
773 |
780 |
-0.64% |
16,900 |
2024/4/15 |
790 |
793 |
784 |
785 |
-0.63% |
13,100 |
2024/4/12 |
792 |
795 |
788 |
790 |
-0.25% |
4,100 |
2024/4/11 |
786 |
797 |
785 |
792 |
+0.76% |
11,200 |
2024/4/10 |
794 |
796 |
785 |
786 |
-0.88% |
14,600 |
2024/4/9 |
795 |
795 |
787 |
793 |
-0.13% |
3,900 |
2024/4/8 |
791 |
798 |
785 |
794 |
+0.38% |
8,800 |
2024/4/5 |
781 |
794 |
780 |
791 |
+0.76% |
11,100 |
2024/4/4 |
804 |
810 |
781 |
785 |
-1.88% |
21,400 |
2024/4/3 |
805 |
812 |
800 |
800 |
-1.60% |
11,800 |
2024/4/2 |
806 |
814 |
804 |
813 |
+0.37% |
7,000 |
2024/4/1 |
810 |
824 |
804 |
810 |
+1.12% |
11,300 |
2024/3/29 |
813 |
821 |
801 |
801 |
-1.23% |
19,800 |
2024/3/28 |
830 |
840 |
811 |
811 |
-2.99% |
36,100 |
2024/3/27 |
844 |
848 |
830 |
836 |
-0.48% |
17,900 |
2024/3/26 |
836 |
847 |
824 |
840 |
+0.24% |
16,900 |
2024/3/25 |
844 |
863 |
837 |
838 |
-0.48% |
43,200 |
2024/3/22 |
845 |
855 |
840 |
842 |
-0.36% |
16,100 |
2024/3/21 |
833 |
861 |
833 |
845 |
+1.56% |
52,400 |
2024/3/19 |
820 |
835 |
817 |
832 |
+1.46% |
22,800 |
2024/3/18 |
811 |
820 |
806 |
820 |
+0.86% |
38,100 |
2024/3/15 |
802 |
816 |
800 |
813 |
+1.25% |
26,900 |
2024/3/14 |
793 |
803 |
793 |
803 |
+1.01% |
4,900 |
2024/3/13 |
793 |
800 |
780 |
795 |
-0.25% |
23,200 |
2024/3/12 |
793 |
797 |
785 |
797 |
+0.63% |
12,900 |
2024/3/11 |
798 |
806 |
786 |
792 |
+0.64% |
19,400 |
2024/3/8 |
799 |
799 |
781 |
787 |
-0.38% |
17,000 |
2024/3/7 |
801 |
804 |
782 |
790 |
-1.50% |
18,400 |
2024/3/6 |
803 |
807 |
795 |
802 |
-0.12% |
12,400 |
2024/3/5 |
798 |
804 |
794 |
803 |
-0.12% |
9,300 |
2024/3/4 |
792 |
812 |
792 |
804 |
+1.90% |
30,100 |
2024/3/1 |
797 |
800 |
789 |
789 |
-0.13% |
19,200 |
2024/2/29 |
795 |
806 |
786 |
790 |
-0.63% |
34,000 |
2024/2/28 |
788 |
798 |
788 |
795 |
+1.53% |
38,300 |
2024/2/27 |
769 |
787 |
760 |
783 |
+2.49% |
32,900 |
2024/2/26 |
760 |
772 |
757 |
764 |
+0.53% |
29,200 |
2024/2/22 |
760 |
761 |
751 |
760 |
+0.80% |
8,800 |
2024/2/21 |
750 |
761 |
750 |
754 |
+0.13% |
12,300 |
2024/2/20 |
750 |
757 |
743 |
753 |
+0.67% |
14,800 |
2024/2/19 |
741 |
756 |
741 |
748 |
+1.08% |
14,900 |
2024/2/16 |
742 |
752 |
740 |
740 |
-0.27% |
19,300 |
2024/2/15 |
745 |
752 |
741 |
742 |
-0.80% |
22,000 |
2024/2/14 |
754 |
756 |
747 |
748 |
-0.80% |
10,400 |
2024/2/13 |
759 |
765 |
753 |
754 |
-0.66% |
22,300 |
2024/2/9 |
757 |
767 |
753 |
759 |
-0.65% |
24,800 |
2024/2/8 |
763 |
768 |
757 |
764 |
+0.13% |
50,400 |
2024/2/7 |
750 |
763 |
743 |
763 |
+1.73% |
32,000 |
2024/2/6 |
754 |
754 |
748 |
750 |
-0.53% |
24,400 |
2024/2/5 |
745 |
754 |
744 |
754 |
+0.80% |
24,900 |
2024/2/2 |
740 |
748 |
739 |
748 |
+0.67% |
23,200 |
2024/2/1 |
742 |
754 |
735 |
743 |
-3.13% |
61,900 |
2024/1/31 |
769 |
769 |
755 |
767 |
-0.13% |
57,700 |
2024/1/30 |
754 |
769 |
750 |
768 |
+2.13% |
36,500 |
2024/1/29 |
754 |
756 |
747 |
752 |
+0.13% |
29,100 |
2024/1/26 |
750 |
755 |
748 |
751 |
-0.13% |
21,500 |
2024/1/25 |
749 |
753 |
747 |
752 |
+0.67% |
22,100 |
2024/1/24 |
747 |
751 |
745 |
747 |
-0.13% |
9,500 |
2024/1/23 |
749 |
751 |
743 |
748 |
+0.40% |
15,500 |
2024/1/22 |
747 |
750 |
743 |
745 |
+0.40% |
19,800 |
2024/1/19 |
741 |
747 |
738 |
742 |
+0.13% |
18,300 |
2024/1/18 |
744 |
745 |
738 |
741 |
+0.41% |
19,500 |
2024/1/17 |
741 |
745 |
735 |
738 |
-0.14% |
17,200 |
2024/1/16 |
746 |
746 |
734 |
739 |
-0.14% |
14,600 |
2024/1/15 |
741 |
743 |
729 |
740 |
+1.51% |
33,000 |
2024/1/12 |
738 |
743 |
726 |
729 |
-1.22% |
16,300 |
2024/1/11 |
739 |
740 |
732 |
738 |
+0.00% |
15,900 |
2024/1/10 |
735 |
742 |
732 |
738 |
+0.82% |
29,600 |
2024/1/9 |
724 |
734 |
724 |
732 |
+1.10% |
15,000 |
2024/1/5 |
721 |
727 |
721 |
724 |
-0.28% |
7,600 |
2024/1/4 |
715 |
726 |
715 |
726 |
+0.69% |
12,700 |
2023/12/29 |
711 |
725 |
711 |
721 |
+1.26% |
10,900 |
2023/12/28 |
705 |
714 |
705 |
712 |
+1.28% |
16,400 |
2023/12/27 |
708 |
717 |
703 |
703 |
-0.71% |
44,200 |
2023/12/26 |
713 |
716 |
707 |
708 |
-1.53% |
22,100 |
2023/12/25 |
727 |
727 |
718 |
719 |
-0.96% |
11,700 |
2023/12/22 |
726 |
730 |
716 |
726 |
+0.00% |
22,500 |
2023/12/21 |
721 |
730 |
717 |
726 |
-0.41% |
10,000 |
2023/12/20 |
723 |
737 |
717 |
729 |
+0.83% |
27,100 |
2023/12/19 |
719 |
730 |
716 |
723 |
+0.56% |
17,200 |
2023/12/18 |
722 |
728 |
715 |
719 |
-0.42% |
19,200 |
2023/12/15 |
720 |
730 |
710 |
722 |
+0.28% |
27,400 |
2023/12/14 |
715 |
722 |
707 |
720 |
+0.42% |
25,300 |
2023/12/13 |
719 |
719 |
713 |
717 |
-0.28% |
18,800 |
2023/12/12 |
715 |
721 |
713 |
719 |
+0.28% |
11,400 |
2023/12/11 |
719 |
722 |
713 |
717 |
-0.28% |
10,900 |
2023/12/8 |
739 |
739 |
718 |
719 |
-2.71% |
9,700 |
2023/12/7 |
742 |
750 |
726 |
739 |
-0.40% |
18,900 |
2023/12/6 |
745 |
747 |
740 |
742 |
-0.40% |
10,900 |
2023/12/5 |
748 |
748 |
740 |
745 |
-0.40% |
3,200 |
2023/12/4 |
749 |
752 |
736 |
748 |
+0.27% |
14,000 |
2023/12/1 |
748 |
754 |
742 |
746 |
+1.77% |
62,400 |
2023/11/30 |
708 |
737 |
702 |
733 |
+3.53% |
39,300 |
2023/11/29 |
703 |
709 |
703 |
708 |
+0.71% |
3,600 |
2023/11/28 |
710 |
710 |
702 |
703 |
-0.71% |
8,500 |
2023/11/27 |
712 |
721 |
707 |
708 |
-1.12% |
25,600 |
2023/11/24 |
715 |
716 |
703 |
716 |
+0.85% |
18,200 |
2023/11/22 |
707 |
710 |
705 |
710 |
+0.71% |
24,000 |
2023/11/21 |
710 |
710 |
703 |
705 |
-0.98% |
9,100 |
2023/11/20 |
710 |
717 |
708 |
712 |
-0.14% |
11,400 |
2023/11/17 |
718 |
719 |
713 |
713 |
-0.70% |
2,600 |
2023/11/16 |
710 |
719 |
701 |
718 |
+0.56% |
16,500 |
2023/11/15 |
707 |
717 |
707 |
714 |
+0.14% |
8,500 |
2023/11/14 |
712 |
716 |
707 |
713 |
-0.56% |
8,200 |
2023/11/13 |
721 |
724 |
708 |
717 |
-0.69% |
9,800 |
2023/11/10 |
719 |
726 |
718 |
722 |
-0.69% |
6,400 |
2023/11/9 |
720 |
730 |
713 |
727 |
+0.55% |
18,100 |
2023/11/8 |
721 |
723 |
701 |
723 |
+0.84% |
14,800 |
2023/11/7 |
727 |
727 |
716 |
717 |
-0.69% |
7,100 |
2023/11/6 |
723 |
726 |
705 |
722 |
+0.42% |
40,400 |
2023/11/2 |
721 |
723 |
710 |
719 |
-0.28% |
13,200 |
2023/11/1 |
722 |
723 |
712 |
721 |
+2.12% |
34,300 |
2023/10/31 |
704 |
709 |
698 |
706 |
+0.28% |
6,400 |
2023/10/30 |
699 |
704 |
699 |
704 |
+0.43% |
2,600 |
2023/10/27 |
693 |
702 |
692 |
701 |
+1.15% |
4,000 |
2023/10/26 |
698 |
700 |
692 |
693 |
-0.72% |
5,000 |
|