日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
718 |
718 |
705 |
713 |
-0.97% |
211,500 |
2024/4/25 |
729 |
729 |
720 |
720 |
-1.10% |
99,500 |
2024/4/24 |
725 |
731 |
724 |
728 |
+0.28% |
134,900 |
2024/4/23 |
728 |
731 |
725 |
726 |
+0.00% |
90,200 |
2024/4/22 |
730 |
731 |
721 |
726 |
+1.11% |
153,500 |
2024/4/19 |
735 |
735 |
713 |
718 |
-2.31% |
173,300 |
2024/4/18 |
731 |
740 |
726 |
735 |
+0.68% |
91,300 |
2024/4/17 |
750 |
752 |
730 |
730 |
-2.67% |
141,900 |
2024/4/16 |
751 |
758 |
748 |
750 |
-1.45% |
196,900 |
2024/4/15 |
751 |
761 |
748 |
761 |
+0.26% |
151,400 |
2024/4/12 |
768 |
768 |
758 |
759 |
-1.04% |
105,000 |
2024/4/11 |
761 |
767 |
757 |
767 |
-0.39% |
134,700 |
2024/4/10 |
763 |
773 |
761 |
770 |
+1.05% |
216,700 |
2024/4/9 |
754 |
763 |
750 |
762 |
+1.87% |
101,500 |
2024/4/8 |
753 |
754 |
740 |
748 |
-0.53% |
160,400 |
2024/4/5 |
746 |
753 |
743 |
752 |
+0.00% |
132,600 |
2024/4/4 |
757 |
759 |
750 |
752 |
+0.53% |
139,600 |
2024/4/3 |
740 |
753 |
736 |
748 |
+0.40% |
199,600 |
2024/4/2 |
764 |
765 |
744 |
745 |
-2.36% |
147,400 |
2024/4/1 |
775 |
779 |
762 |
763 |
-1.04% |
202,100 |
2024/3/29 |
775 |
777 |
764 |
771 |
-0.26% |
148,800 |
2024/3/28 |
765 |
779 |
760 |
773 |
-1.40% |
318,800 |
2024/3/27 |
791 |
792 |
784 |
784 |
-0.76% |
588,400 |
2024/3/26 |
786 |
793 |
782 |
790 |
-0.25% |
242,800 |
2024/3/25 |
791 |
797 |
788 |
792 |
-0.25% |
275,000 |
2024/3/22 |
791 |
794 |
784 |
794 |
+0.25% |
246,700 |
2024/3/21 |
791 |
800 |
790 |
792 |
+1.28% |
298,800 |
2024/3/19 |
770 |
782 |
768 |
782 |
+0.90% |
236,400 |
2024/3/18 |
776 |
779 |
771 |
775 |
+1.17% |
206,100 |
2024/3/15 |
759 |
767 |
756 |
766 |
+0.92% |
233,100 |
2024/3/14 |
746 |
761 |
744 |
759 |
+1.74% |
254,200 |
2024/3/13 |
753 |
761 |
740 |
746 |
-1.06% |
211,500 |
2024/3/12 |
739 |
754 |
725 |
754 |
+0.53% |
276,700 |
2024/3/11 |
749 |
760 |
741 |
750 |
-0.13% |
376,500 |
2024/3/8 |
742 |
756 |
739 |
751 |
+0.67% |
273,100 |
2024/3/7 |
758 |
761 |
746 |
746 |
-1.58% |
284,100 |
2024/3/6 |
742 |
760 |
741 |
758 |
+0.93% |
223,400 |
2024/3/5 |
742 |
752 |
737 |
751 |
+1.21% |
231,200 |
2024/3/4 |
753 |
753 |
742 |
742 |
-1.72% |
254,000 |
2024/3/1 |
755 |
760 |
751 |
755 |
+0.40% |
118,500 |
2024/2/29 |
757 |
759 |
747 |
752 |
-0.92% |
161,100 |
2024/2/28 |
760 |
765 |
752 |
759 |
+2.15% |
254,000 |
2024/2/27 |
748 |
753 |
741 |
743 |
-0.27% |
124,900 |
2024/2/26 |
749 |
757 |
745 |
745 |
+0.81% |
167,700 |
2024/2/22 |
734 |
741 |
731 |
739 |
+0.54% |
133,100 |
2024/2/21 |
734 |
735 |
728 |
735 |
+0.14% |
104,800 |
2024/2/20 |
735 |
738 |
731 |
734 |
+0.14% |
90,800 |
2024/2/19 |
721 |
733 |
721 |
733 |
+1.81% |
126,000 |
2024/2/16 |
717 |
724 |
713 |
720 |
+2.13% |
175,300 |
2024/2/15 |
718 |
718 |
700 |
705 |
-1.54% |
213,700 |
2024/2/14 |
739 |
739 |
708 |
716 |
-3.24% |
389,400 |
2024/2/13 |
730 |
741 |
727 |
740 |
+2.21% |
268,000 |
2024/2/9 |
730 |
731 |
722 |
724 |
-1.50% |
173,100 |
2024/2/8 |
741 |
742 |
730 |
735 |
-0.81% |
177,300 |
2024/2/7 |
735 |
747 |
735 |
741 |
+0.54% |
136,800 |
2024/2/6 |
739 |
740 |
732 |
737 |
-0.67% |
172,900 |
2024/2/5 |
742 |
751 |
740 |
742 |
+0.68% |
232,500 |
2024/2/2 |
740 |
742 |
727 |
737 |
-0.54% |
187,500 |
2024/2/1 |
739 |
744 |
736 |
741 |
-0.27% |
133,200 |
2024/1/31 |
745 |
745 |
733 |
743 |
-0.40% |
185,800 |
2024/1/30 |
750 |
754 |
746 |
746 |
-0.40% |
220,000 |
2024/1/29 |
742 |
749 |
742 |
749 |
+1.35% |
115,300 |
2024/1/26 |
740 |
743 |
734 |
739 |
-0.40% |
174,700 |
2024/1/25 |
735 |
744 |
734 |
742 |
+0.95% |
150,200 |
2024/1/24 |
741 |
748 |
732 |
735 |
-0.81% |
226,700 |
2024/1/23 |
734 |
742 |
734 |
741 |
+1.23% |
320,600 |
2024/1/22 |
719 |
732 |
719 |
732 |
+2.66% |
178,200 |
2024/1/19 |
720 |
720 |
710 |
713 |
-0.28% |
214,900 |
2024/1/18 |
716 |
719 |
713 |
715 |
+0.42% |
117,900 |
2024/1/17 |
725 |
729 |
712 |
712 |
-1.25% |
159,600 |
2024/1/16 |
730 |
730 |
721 |
721 |
-0.69% |
158,300 |
2024/1/15 |
728 |
733 |
726 |
726 |
+0.55% |
141,800 |
2024/1/12 |
730 |
730 |
720 |
722 |
-0.82% |
162,400 |
2024/1/11 |
728 |
735 |
727 |
728 |
+0.97% |
127,300 |
2024/1/10 |
719 |
726 |
718 |
721 |
+0.70% |
133,400 |
2024/1/9 |
721 |
728 |
713 |
716 |
+1.27% |
186,000 |
2024/1/5 |
715 |
719 |
707 |
707 |
-0.28% |
150,600 |
2024/1/4 |
690 |
709 |
681 |
709 |
+3.65% |
237,200 |
2023/12/29 |
685 |
692 |
681 |
684 |
-1.58% |
173,900 |
2023/12/28 |
682 |
695 |
681 |
695 |
+1.76% |
100,900 |
2023/12/27 |
677 |
683 |
675 |
683 |
+1.19% |
120,900 |
2023/12/26 |
685 |
686 |
671 |
675 |
-1.60% |
244,800 |
2023/12/25 |
690 |
694 |
685 |
686 |
+0.29% |
113,700 |
2023/12/22 |
689 |
695 |
684 |
684 |
-0.73% |
221,900 |
2023/12/21 |
691 |
697 |
688 |
689 |
-3.09% |
242,800 |
2023/12/20 |
722 |
730 |
708 |
711 |
-2.07% |
304,900 |
2023/12/19 |
708 |
726 |
706 |
726 |
+2.98% |
117,500 |
2023/12/18 |
703 |
707 |
697 |
705 |
+0.00% |
98,400 |
2023/12/15 |
700 |
705 |
698 |
705 |
+0.71% |
90,800 |
2023/12/14 |
707 |
715 |
696 |
700 |
-0.99% |
251,100 |
2023/12/13 |
710 |
713 |
702 |
707 |
-0.56% |
131,800 |
2023/12/12 |
720 |
720 |
709 |
711 |
-0.42% |
63,800 |
2023/12/11 |
720 |
722 |
712 |
714 |
+0.85% |
106,300 |
2023/12/8 |
734 |
734 |
705 |
708 |
-4.45% |
215,400 |
2023/12/7 |
757 |
757 |
741 |
741 |
-2.50% |
115,300 |
2023/12/6 |
745 |
761 |
743 |
760 |
+1.47% |
159,500 |
2023/12/5 |
752 |
760 |
748 |
749 |
+0.00% |
111,900 |
2023/12/4 |
760 |
760 |
745 |
749 |
-1.45% |
78,600 |
2023/12/1 |
770 |
770 |
759 |
760 |
-1.30% |
110,300 |
2023/11/30 |
749 |
772 |
745 |
770 |
+3.63% |
175,100 |
2023/11/29 |
752 |
753 |
736 |
743 |
-0.54% |
193,500 |
2023/11/28 |
743 |
752 |
743 |
747 |
+1.22% |
83,300 |
2023/11/27 |
742 |
744 |
735 |
738 |
-0.27% |
64,100 |
2023/11/24 |
739 |
741 |
736 |
740 |
+1.09% |
46,500 |
2023/11/22 |
728 |
740 |
727 |
732 |
+0.41% |
69,600 |
2023/11/21 |
744 |
745 |
724 |
729 |
-2.15% |
188,900 |
2023/11/20 |
755 |
760 |
745 |
745 |
-1.46% |
146,800 |
2023/11/17 |
747 |
756 |
743 |
756 |
+1.34% |
105,000 |
2023/11/16 |
749 |
753 |
743 |
746 |
-0.53% |
68,400 |
2023/11/15 |
770 |
770 |
749 |
750 |
-2.09% |
77,400 |
2023/11/14 |
777 |
777 |
765 |
766 |
-1.03% |
54,200 |
2023/11/13 |
781 |
782 |
766 |
774 |
-0.77% |
49,900 |
2023/11/10 |
771 |
780 |
764 |
780 |
+0.39% |
75,900 |
2023/11/9 |
777 |
784 |
774 |
777 |
-0.13% |
102,200 |
2023/11/8 |
830 |
833 |
778 |
778 |
-0.89% |
253,600 |
2023/11/7 |
790 |
794 |
780 |
785 |
+0.13% |
104,500 |
2023/11/6 |
782 |
789 |
775 |
784 |
+2.22% |
83,200 |
2023/11/2 |
779 |
780 |
760 |
767 |
-0.65% |
62,100 |
2023/11/1 |
765 |
774 |
761 |
772 |
+2.93% |
100,600 |
2023/10/31 |
746 |
751 |
739 |
750 |
+1.08% |
77,600 |
2023/10/30 |
767 |
771 |
739 |
742 |
-2.37% |
105,500 |
2023/10/27 |
742 |
760 |
742 |
760 |
+2.56% |
86,600 |
2023/10/26 |
744 |
753 |
733 |
741 |
-1.33% |
84,800 |
|