日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
681 |
690 |
681 |
690 |
+0.88% |
32,700 |
2024/4/25 |
678 |
689 |
678 |
684 |
-0.29% |
13,300 |
2024/4/24 |
685 |
689 |
681 |
686 |
+1.03% |
9,900 |
2024/4/23 |
683 |
684 |
679 |
679 |
-0.15% |
5,000 |
2024/4/22 |
675 |
684 |
673 |
680 |
+1.49% |
14,100 |
2024/4/19 |
681 |
682 |
667 |
670 |
-1.90% |
40,100 |
2024/4/18 |
686 |
688 |
683 |
683 |
+0.59% |
10,000 |
2024/4/17 |
684 |
688 |
677 |
679 |
-0.73% |
19,500 |
2024/4/16 |
698 |
698 |
680 |
684 |
-2.29% |
37,100 |
2024/4/15 |
701 |
703 |
697 |
700 |
-0.43% |
14,300 |
2024/4/12 |
707 |
711 |
703 |
703 |
+0.00% |
30,100 |
2024/4/11 |
705 |
705 |
696 |
703 |
-0.57% |
19,500 |
2024/4/10 |
699 |
708 |
699 |
707 |
+0.43% |
31,600 |
2024/4/9 |
701 |
708 |
700 |
704 |
+0.43% |
23,800 |
2024/4/8 |
687 |
703 |
685 |
701 |
+2.34% |
45,500 |
2024/4/5 |
680 |
693 |
680 |
685 |
-0.29% |
22,200 |
2024/4/4 |
680 |
690 |
680 |
687 |
+1.03% |
34,600 |
2024/4/3 |
681 |
684 |
676 |
680 |
+0.89% |
23,700 |
2024/4/2 |
681 |
681 |
674 |
674 |
-1.17% |
25,700 |
2024/4/1 |
690 |
692 |
680 |
682 |
-1.02% |
19,700 |
2024/3/29 |
692 |
693 |
685 |
689 |
+0.73% |
23,700 |
2024/3/28 |
691 |
693 |
680 |
684 |
-2.43% |
25,600 |
2024/3/27 |
696 |
702 |
694 |
701 |
+1.59% |
46,200 |
2024/3/26 |
687 |
692 |
687 |
690 |
-0.14% |
26,300 |
2024/3/25 |
695 |
695 |
685 |
691 |
+0.44% |
34,900 |
2024/3/22 |
686 |
690 |
685 |
688 |
+0.29% |
18,900 |
2024/3/21 |
690 |
695 |
686 |
686 |
-0.29% |
35,300 |
2024/3/19 |
682 |
688 |
678 |
688 |
+0.88% |
23,700 |
2024/3/18 |
685 |
687 |
679 |
682 |
+0.15% |
27,700 |
2024/3/15 |
678 |
683 |
677 |
681 |
+0.89% |
17,400 |
2024/3/14 |
674 |
676 |
670 |
675 |
+0.45% |
19,700 |
2024/3/13 |
675 |
677 |
668 |
672 |
-0.44% |
21,000 |
2024/3/12 |
670 |
675 |
665 |
675 |
+0.60% |
34,800 |
2024/3/11 |
679 |
679 |
666 |
671 |
-1.47% |
54,600 |
2024/3/8 |
673 |
681 |
673 |
681 |
+0.59% |
29,900 |
2024/3/7 |
680 |
683 |
676 |
677 |
-0.15% |
26,700 |
2024/3/6 |
677 |
683 |
677 |
678 |
+0.44% |
19,200 |
2024/3/5 |
678 |
681 |
674 |
675 |
-0.74% |
16,300 |
2024/3/4 |
678 |
681 |
674 |
680 |
-0.29% |
57,500 |
2024/3/1 |
690 |
691 |
680 |
682 |
-0.87% |
33,100 |
2024/2/29 |
695 |
695 |
686 |
688 |
-0.58% |
31,300 |
2024/2/28 |
691 |
698 |
690 |
692 |
-0.29% |
25,300 |
2024/2/27 |
700 |
704 |
692 |
694 |
-0.43% |
40,800 |
2024/2/26 |
690 |
699 |
690 |
697 |
+1.01% |
48,400 |
2024/2/22 |
688 |
693 |
683 |
690 |
+1.17% |
41,400 |
2024/2/21 |
677 |
686 |
677 |
682 |
-0.15% |
18,100 |
2024/2/20 |
675 |
686 |
672 |
683 |
+1.34% |
42,800 |
2024/2/19 |
670 |
675 |
667 |
674 |
+0.60% |
29,400 |
2024/2/16 |
668 |
672 |
663 |
670 |
+0.90% |
24,800 |
2024/2/15 |
671 |
671 |
661 |
664 |
+0.00% |
36,700 |
2024/2/14 |
678 |
678 |
661 |
664 |
-2.35% |
55,400 |
2024/2/13 |
683 |
692 |
669 |
680 |
+0.44% |
86,500 |
2024/2/9 |
683 |
686 |
676 |
677 |
-0.88% |
19,600 |
2024/2/8 |
686 |
686 |
677 |
683 |
-0.58% |
25,600 |
2024/2/7 |
688 |
691 |
684 |
687 |
-0.15% |
38,100 |
2024/2/6 |
690 |
696 |
687 |
688 |
-0.29% |
34,600 |
2024/2/5 |
684 |
692 |
682 |
690 |
+1.77% |
40,900 |
2024/2/2 |
677 |
682 |
674 |
678 |
+0.30% |
29,400 |
2024/2/1 |
672 |
677 |
671 |
676 |
+0.00% |
41,500 |
2024/1/31 |
676 |
677 |
673 |
676 |
-0.15% |
17,700 |
2024/1/30 |
676 |
678 |
673 |
677 |
+0.15% |
19,000 |
2024/1/29 |
672 |
676 |
672 |
676 |
+0.90% |
11,700 |
2024/1/26 |
675 |
676 |
668 |
670 |
-0.30% |
33,300 |
2024/1/25 |
680 |
680 |
672 |
672 |
+0.00% |
32,200 |
2024/1/24 |
681 |
682 |
672 |
672 |
-0.59% |
22,200 |
2024/1/23 |
681 |
682 |
676 |
676 |
-0.73% |
20,500 |
2024/1/22 |
673 |
681 |
672 |
681 |
+1.19% |
24,200 |
2024/1/19 |
672 |
674 |
670 |
673 |
+0.60% |
23,100 |
2024/1/18 |
674 |
674 |
669 |
669 |
-0.15% |
12,200 |
2024/1/17 |
679 |
682 |
670 |
670 |
-0.59% |
19,800 |
2024/1/16 |
681 |
682 |
674 |
674 |
-1.46% |
25,300 |
2024/1/15 |
680 |
686 |
680 |
684 |
+0.74% |
18,500 |
2024/1/12 |
687 |
687 |
674 |
679 |
-0.59% |
16,700 |
2024/1/11 |
682 |
687 |
681 |
683 |
+0.44% |
26,200 |
2024/1/10 |
672 |
680 |
670 |
680 |
+1.34% |
30,800 |
2024/1/9 |
667 |
673 |
667 |
671 |
+0.90% |
39,000 |
2024/1/5 |
670 |
670 |
663 |
665 |
-0.30% |
44,700 |
2024/1/4 |
668 |
669 |
663 |
667 |
+0.00% |
19,300 |
2023/12/29 |
666 |
668 |
663 |
667 |
+0.45% |
21,900 |
2023/12/28 |
664 |
664 |
658 |
664 |
+0.61% |
30,100 |
2023/12/27 |
657 |
660 |
654 |
660 |
+0.46% |
34,500 |
2023/12/26 |
659 |
659 |
654 |
657 |
+0.31% |
18,400 |
2023/12/25 |
670 |
670 |
652 |
655 |
-0.76% |
39,600 |
2023/12/22 |
661 |
665 |
657 |
660 |
-0.15% |
15,600 |
2023/12/21 |
661 |
662 |
657 |
661 |
-0.30% |
25,800 |
2023/12/20 |
667 |
673 |
661 |
663 |
-0.30% |
26,200 |
2023/12/19 |
660 |
665 |
657 |
665 |
+0.30% |
26,500 |
2023/12/18 |
666 |
666 |
652 |
663 |
-0.45% |
35,400 |
2023/12/15 |
668 |
670 |
663 |
666 |
+0.76% |
20,800 |
2023/12/14 |
666 |
667 |
659 |
661 |
-0.30% |
18,900 |
2023/12/13 |
661 |
667 |
661 |
663 |
-0.15% |
12,300 |
2023/12/12 |
665 |
668 |
660 |
664 |
+0.00% |
24,100 |
2023/12/11 |
663 |
664 |
658 |
664 |
+1.68% |
21,100 |
2023/12/8 |
658 |
663 |
653 |
653 |
-1.36% |
47,000 |
2023/12/7 |
665 |
667 |
660 |
662 |
-0.75% |
26,400 |
2023/12/6 |
666 |
668 |
663 |
667 |
+0.15% |
35,500 |
2023/12/5 |
669 |
674 |
666 |
666 |
-0.60% |
22,100 |
2023/12/4 |
670 |
678 |
669 |
670 |
+0.00% |
22,300 |
2023/12/1 |
677 |
677 |
670 |
670 |
-0.30% |
16,000 |
2023/11/30 |
674 |
676 |
672 |
672 |
-0.59% |
14,700 |
2023/11/29 |
672 |
678 |
672 |
676 |
-0.59% |
15,500 |
2023/11/28 |
676 |
685 |
676 |
680 |
+0.15% |
23,500 |
2023/11/27 |
676 |
683 |
672 |
679 |
+0.44% |
28,100 |
2023/11/24 |
683 |
689 |
664 |
676 |
+0.30% |
85,100 |
2023/11/22 |
671 |
679 |
671 |
674 |
-0.15% |
31,900 |
2023/11/21 |
663 |
675 |
663 |
675 |
+1.66% |
30,000 |
2023/11/20 |
660 |
669 |
660 |
664 |
+0.00% |
27,300 |
2023/11/17 |
659 |
666 |
655 |
664 |
+0.45% |
40,800 |
2023/11/16 |
665 |
668 |
660 |
661 |
-0.90% |
22,400 |
2023/11/15 |
660 |
667 |
659 |
667 |
+1.06% |
19,000 |
2023/11/14 |
658 |
661 |
655 |
660 |
+0.15% |
24,000 |
2023/11/13 |
666 |
667 |
658 |
659 |
-0.60% |
9,000 |
2023/11/10 |
662 |
663 |
656 |
663 |
+0.30% |
21,400 |
2023/11/9 |
654 |
663 |
654 |
661 |
+0.92% |
27,800 |
2023/11/8 |
671 |
671 |
655 |
655 |
-2.38% |
74,000 |
2023/11/7 |
672 |
676 |
666 |
671 |
-0.15% |
17,900 |
2023/11/6 |
671 |
674 |
663 |
672 |
+1.05% |
79,000 |
2023/11/2 |
673 |
673 |
663 |
665 |
-0.45% |
15,500 |
2023/11/1 |
673 |
674 |
664 |
668 |
+0.60% |
27,200 |
2023/10/31 |
658 |
664 |
651 |
664 |
+1.07% |
30,000 |
2023/10/30 |
665 |
666 |
654 |
657 |
-1.35% |
33,900 |
2023/10/27 |
652 |
666 |
652 |
666 |
+2.30% |
29,700 |
2023/10/26 |
656 |
657 |
650 |
651 |
-0.91% |
42,300 |
|