日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
749 |
750 |
722 |
740 |
-0.80% |
14,300 |
2024/4/25 |
740 |
750 |
738 |
746 |
+0.54% |
5,200 |
2024/4/24 |
738 |
752 |
738 |
742 |
+0.00% |
7,800 |
2024/4/23 |
746 |
751 |
733 |
742 |
+0.95% |
9,100 |
2024/4/22 |
727 |
743 |
727 |
735 |
+1.24% |
15,800 |
2024/4/19 |
740 |
749 |
711 |
726 |
-3.20% |
30,200 |
2024/4/18 |
745 |
754 |
736 |
750 |
-0.13% |
16,900 |
2024/4/17 |
744 |
754 |
731 |
751 |
+0.94% |
22,100 |
2024/4/16 |
765 |
766 |
743 |
744 |
-3.50% |
24,500 |
2024/4/15 |
765 |
776 |
762 |
771 |
-0.39% |
22,800 |
2024/4/12 |
785 |
788 |
774 |
774 |
-1.40% |
15,600 |
2024/4/11 |
780 |
792 |
777 |
785 |
+0.13% |
11,300 |
2024/4/10 |
799 |
816 |
784 |
784 |
-1.63% |
25,900 |
2024/4/9 |
818 |
818 |
791 |
797 |
-0.99% |
24,400 |
2024/4/8 |
773 |
810 |
773 |
805 |
+4.14% |
45,100 |
2024/4/5 |
764 |
784 |
756 |
773 |
-0.51% |
27,400 |
2024/4/4 |
800 |
800 |
773 |
777 |
-2.39% |
17,900 |
2024/4/3 |
776 |
811 |
775 |
796 |
-0.38% |
37,100 |
2024/4/2 |
826 |
826 |
795 |
799 |
-3.27% |
31,300 |
2024/4/1 |
821 |
834 |
806 |
826 |
+1.10% |
34,000 |
2024/3/29 |
849 |
853 |
810 |
817 |
-2.04% |
47,000 |
2024/3/28 |
793 |
835 |
782 |
834 |
+6.51% |
92,900 |
2024/3/27 |
782 |
794 |
752 |
783 |
+1.16% |
54,400 |
2024/3/26 |
793 |
798 |
753 |
774 |
+3.48% |
140,200 |
2024/3/25 |
749 |
754 |
741 |
748 |
+0.40% |
31,100 |
2024/3/22 |
750 |
750 |
734 |
745 |
+0.40% |
12,100 |
2024/3/21 |
755 |
773 |
742 |
742 |
+0.27% |
78,400 |
2024/3/19 |
764 |
764 |
738 |
740 |
-2.37% |
13,900 |
2024/3/18 |
753 |
763 |
743 |
758 |
+4.12% |
35,200 |
2024/3/15 |
711 |
740 |
711 |
728 |
+0.83% |
13,200 |
2024/3/14 |
724 |
732 |
717 |
722 |
-0.69% |
19,000 |
2024/3/13 |
750 |
750 |
718 |
727 |
-2.55% |
21,700 |
2024/3/12 |
707 |
750 |
707 |
746 |
+4.48% |
31,600 |
2024/3/11 |
716 |
726 |
707 |
714 |
-3.90% |
22,900 |
2024/3/8 |
710 |
749 |
701 |
743 |
+3.92% |
43,100 |
2024/3/7 |
729 |
736 |
700 |
715 |
-1.92% |
32,800 |
2024/3/6 |
744 |
744 |
720 |
729 |
-2.02% |
30,200 |
2024/3/5 |
729 |
748 |
711 |
744 |
+1.09% |
34,100 |
2024/3/4 |
750 |
751 |
730 |
736 |
-1.08% |
47,500 |
2024/3/1 |
785 |
785 |
743 |
744 |
-5.22% |
39,100 |
2024/2/29 |
777 |
799 |
750 |
785 |
+1.03% |
50,000 |
2024/2/28 |
794 |
807 |
777 |
777 |
-1.15% |
33,700 |
2024/2/27 |
800 |
808 |
770 |
786 |
-1.01% |
60,600 |
2024/2/26 |
748 |
810 |
748 |
794 |
+6.86% |
101,400 |
2024/2/22 |
735 |
757 |
707 |
743 |
+0.68% |
88,900 |
2024/2/21 |
739 |
750 |
730 |
738 |
+1.37% |
79,900 |
2024/2/20 |
716 |
728 |
689 |
728 |
+9.31% |
151,100 |
2024/2/19 |
646 |
666 |
641 |
666 |
+3.10% |
42,500 |
2024/2/16 |
628 |
660 |
620 |
646 |
+4.87% |
43,700 |
2024/2/15 |
648 |
648 |
614 |
616 |
-4.05% |
47,200 |
2024/2/14 |
632 |
646 |
611 |
642 |
+11.65% |
186,200 |
2024/2/13 |
571 |
575 |
565 |
575 |
+1.23% |
10,600 |
2024/2/9 |
564 |
576 |
564 |
568 |
+0.53% |
7,900 |
2024/2/8 |
571 |
571 |
562 |
565 |
-0.70% |
14,900 |
2024/2/7 |
570 |
574 |
569 |
569 |
-0.18% |
16,400 |
2024/2/6 |
578 |
580 |
570 |
570 |
-1.72% |
12,300 |
2024/2/5 |
597 |
597 |
572 |
580 |
-1.53% |
29,600 |
2024/2/2 |
600 |
600 |
561 |
589 |
+7.09% |
171,500 |
2024/2/1 |
549 |
550 |
546 |
550 |
+0.18% |
1,000 |
2024/1/31 |
555 |
555 |
546 |
549 |
-0.18% |
13,900 |
2024/1/30 |
552 |
555 |
550 |
550 |
-0.72% |
4,900 |
2024/1/29 |
553 |
556 |
552 |
554 |
+0.00% |
10,900 |
2024/1/26 |
557 |
557 |
551 |
554 |
-0.54% |
3,900 |
2024/1/25 |
556 |
560 |
556 |
557 |
+0.18% |
7,400 |
2024/1/24 |
551 |
556 |
551 |
556 |
+0.54% |
8,700 |
2024/1/23 |
554 |
554 |
549 |
553 |
-0.36% |
2,800 |
2024/1/22 |
551 |
555 |
549 |
555 |
+1.83% |
13,000 |
2024/1/19 |
548 |
550 |
545 |
545 |
-0.37% |
4,700 |
2024/1/18 |
547 |
548 |
546 |
547 |
+0.18% |
3,000 |
2024/1/17 |
549 |
549 |
545 |
546 |
-0.36% |
4,700 |
2024/1/16 |
548 |
550 |
545 |
548 |
+0.00% |
6,200 |
2024/1/15 |
548 |
550 |
546 |
548 |
+0.00% |
7,500 |
2024/1/12 |
549 |
551 |
547 |
548 |
-0.54% |
9,600 |
2024/1/11 |
554 |
554 |
548 |
551 |
+0.36% |
2,800 |
2024/1/10 |
554 |
554 |
548 |
549 |
-0.90% |
7,700 |
2024/1/9 |
554 |
554 |
548 |
554 |
+0.00% |
9,800 |
2024/1/5 |
554 |
556 |
551 |
554 |
+0.36% |
3,200 |
2024/1/4 |
548 |
558 |
545 |
552 |
+1.47% |
8,600 |
2023/12/29 |
545 |
548 |
544 |
544 |
-0.18% |
8,600 |
2023/12/28 |
537 |
553 |
537 |
545 |
-1.62% |
14,200 |
2023/12/27 |
547 |
554 |
544 |
554 |
+3.17% |
30,000 |
2023/12/26 |
544 |
548 |
536 |
537 |
-0.37% |
33,600 |
2023/12/25 |
550 |
551 |
538 |
539 |
-2.88% |
35,500 |
2023/12/22 |
555 |
558 |
548 |
555 |
+1.83% |
13,500 |
2023/12/21 |
551 |
555 |
542 |
545 |
-2.15% |
27,100 |
2023/12/20 |
560 |
562 |
554 |
557 |
-1.24% |
13,700 |
2023/12/19 |
560 |
564 |
555 |
564 |
+0.71% |
8,400 |
2023/12/18 |
554 |
562 |
554 |
560 |
+1.08% |
7,400 |
2023/12/15 |
551 |
561 |
551 |
554 |
-0.36% |
11,400 |
2023/12/14 |
555 |
558 |
553 |
556 |
+0.54% |
16,800 |
2023/12/13 |
565 |
565 |
553 |
553 |
-1.25% |
14,100 |
2023/12/12 |
572 |
573 |
559 |
560 |
-1.58% |
12,300 |
2023/12/11 |
570 |
576 |
564 |
569 |
+0.53% |
15,200 |
2023/12/8 |
562 |
566 |
555 |
566 |
+0.71% |
8,900 |
2023/12/7 |
581 |
581 |
559 |
562 |
-3.44% |
21,600 |
2023/12/6 |
585 |
586 |
572 |
582 |
+0.00% |
10,900 |
2023/12/5 |
577 |
585 |
575 |
582 |
+1.22% |
14,500 |
2023/12/4 |
568 |
577 |
565 |
575 |
+1.59% |
13,000 |
2023/12/1 |
561 |
566 |
560 |
566 |
+1.07% |
8,700 |
2023/11/30 |
565 |
567 |
560 |
560 |
+0.00% |
14,700 |
2023/11/29 |
556 |
561 |
556 |
560 |
-0.18% |
3,300 |
2023/11/28 |
558 |
563 |
555 |
561 |
+1.08% |
9,700 |
2023/11/27 |
558 |
558 |
554 |
555 |
-0.54% |
4,800 |
2023/11/24 |
555 |
559 |
555 |
558 |
+0.54% |
3,100 |
2023/11/22 |
555 |
557 |
553 |
555 |
+0.00% |
1,600 |
2023/11/21 |
550 |
556 |
550 |
555 |
+0.91% |
2,500 |
2023/11/20 |
551 |
554 |
550 |
550 |
-0.18% |
1,100 |
2023/11/17 |
549 |
552 |
547 |
551 |
+0.73% |
6,100 |
2023/11/16 |
548 |
552 |
547 |
547 |
-1.44% |
9,700 |
2023/11/15 |
556 |
559 |
553 |
555 |
-0.18% |
4,400 |
2023/11/14 |
557 |
560 |
554 |
556 |
+0.18% |
8,100 |
2023/11/13 |
555 |
555 |
552 |
555 |
+0.54% |
2,600 |
2023/11/10 |
556 |
556 |
551 |
552 |
-0.72% |
3,000 |
2023/11/9 |
550 |
556 |
550 |
556 |
+0.91% |
2,700 |
2023/11/8 |
548 |
552 |
548 |
551 |
-0.18% |
1,600 |
2023/11/7 |
550 |
555 |
548 |
552 |
+0.73% |
8,000 |
2023/11/6 |
554 |
554 |
544 |
548 |
+0.37% |
9,000 |
2023/11/2 |
541 |
551 |
541 |
546 |
+0.37% |
7,200 |
2023/11/1 |
543 |
544 |
540 |
544 |
+0.93% |
3,200 |
2023/10/31 |
533 |
544 |
533 |
539 |
+1.13% |
5,000 |
2023/10/30 |
533 |
541 |
533 |
533 |
-0.37% |
4,900 |
2023/10/27 |
534 |
538 |
528 |
535 |
+0.38% |
7,200 |
2023/10/26 |
539 |
539 |
533 |
533 |
-2.02% |
5,700 |
|