日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
777 |
779 |
766 |
772 |
-0.64% |
83,200 |
2024/4/25 |
780 |
785 |
772 |
777 |
-1.65% |
82,600 |
2024/4/24 |
789 |
797 |
782 |
790 |
-1.74% |
108,400 |
2024/4/23 |
804 |
811 |
791 |
804 |
+0.63% |
104,000 |
2024/4/22 |
799 |
816 |
794 |
799 |
+0.63% |
139,400 |
2024/4/19 |
808 |
814 |
780 |
794 |
-2.46% |
195,500 |
2024/4/18 |
812 |
821 |
797 |
814 |
+0.87% |
108,900 |
2024/4/17 |
831 |
842 |
803 |
807 |
-1.34% |
193,700 |
2024/4/16 |
846 |
854 |
811 |
818 |
-3.76% |
196,900 |
2024/4/15 |
835 |
858 |
826 |
850 |
+0.59% |
218,600 |
2024/4/12 |
800 |
856 |
800 |
845 |
+5.23% |
322,500 |
2024/4/11 |
826 |
826 |
795 |
803 |
-3.25% |
175,900 |
2024/4/10 |
813 |
836 |
812 |
830 |
+0.73% |
243,600 |
2024/4/9 |
798 |
825 |
783 |
824 |
+4.70% |
215,300 |
2024/4/8 |
792 |
795 |
772 |
787 |
+0.25% |
138,200 |
2024/4/5 |
781 |
786 |
763 |
785 |
+0.26% |
163,300 |
2024/4/4 |
794 |
804 |
777 |
783 |
-0.25% |
219,200 |
2024/4/3 |
765 |
786 |
761 |
785 |
+1.03% |
262,000 |
2024/4/2 |
752 |
780 |
741 |
777 |
+6.58% |
525,600 |
2024/4/1 |
732 |
744 |
726 |
729 |
+0.41% |
170,400 |
2024/3/29 |
696 |
730 |
696 |
726 |
+4.61% |
237,100 |
2024/3/28 |
699 |
708 |
690 |
694 |
-1.28% |
476,100 |
2024/3/27 |
705 |
708 |
694 |
703 |
+2.63% |
658,200 |
2024/3/26 |
675 |
690 |
673 |
685 |
+0.88% |
278,100 |
2024/3/25 |
685 |
691 |
679 |
679 |
-1.59% |
353,100 |
2024/3/22 |
696 |
696 |
684 |
690 |
-0.86% |
198,000 |
2024/3/21 |
695 |
700 |
689 |
696 |
+1.02% |
276,800 |
2024/3/19 |
678 |
689 |
672 |
689 |
+1.92% |
151,500 |
2024/3/18 |
679 |
686 |
675 |
676 |
+0.30% |
176,900 |
2024/3/15 |
671 |
677 |
667 |
674 |
+1.97% |
232,100 |
2024/3/14 |
654 |
663 |
653 |
661 |
+0.00% |
241,600 |
2024/3/13 |
667 |
679 |
656 |
661 |
-1.64% |
186,900 |
2024/3/12 |
655 |
673 |
654 |
672 |
+4.19% |
252,300 |
2024/3/11 |
648 |
653 |
639 |
645 |
-1.98% |
309,000 |
2024/3/8 |
648 |
662 |
647 |
658 |
+1.23% |
260,300 |
2024/3/7 |
661 |
668 |
648 |
650 |
-0.31% |
273,200 |
2024/3/6 |
649 |
660 |
647 |
652 |
-0.76% |
291,900 |
2024/3/5 |
649 |
660 |
645 |
657 |
+0.15% |
163,000 |
2024/3/4 |
665 |
665 |
653 |
656 |
-0.76% |
224,700 |
2024/3/1 |
665 |
665 |
652 |
661 |
+0.61% |
193,700 |
2024/2/29 |
667 |
668 |
657 |
657 |
-2.52% |
185,400 |
2024/2/28 |
671 |
675 |
666 |
674 |
+0.60% |
159,800 |
2024/2/27 |
668 |
678 |
665 |
670 |
+0.00% |
92,500 |
2024/2/26 |
677 |
684 |
669 |
670 |
-0.89% |
119,300 |
2024/2/22 |
680 |
681 |
670 |
676 |
-0.29% |
56,800 |
2024/2/21 |
681 |
684 |
678 |
678 |
-0.44% |
62,900 |
2024/2/20 |
681 |
687 |
674 |
681 |
-0.15% |
97,400 |
2024/2/19 |
675 |
682 |
669 |
682 |
+0.44% |
157,700 |
2024/2/16 |
674 |
684 |
669 |
679 |
+1.80% |
131,700 |
2024/2/15 |
672 |
672 |
660 |
667 |
+0.76% |
50,600 |
2024/2/14 |
682 |
682 |
659 |
662 |
-3.07% |
86,900 |
2024/2/13 |
675 |
686 |
673 |
683 |
+3.02% |
118,700 |
2024/2/9 |
668 |
675 |
662 |
663 |
-1.78% |
118,400 |
2024/2/8 |
671 |
677 |
661 |
675 |
+0.90% |
92,700 |
2024/2/7 |
681 |
699 |
667 |
669 |
-2.34% |
229,200 |
2024/2/6 |
690 |
690 |
675 |
685 |
-1.15% |
145,700 |
2024/2/5 |
693 |
696 |
684 |
693 |
+1.17% |
67,100 |
2024/2/2 |
701 |
702 |
685 |
685 |
-2.14% |
153,200 |
2024/2/1 |
709 |
709 |
700 |
700 |
-1.41% |
88,100 |
2024/1/31 |
703 |
710 |
701 |
710 |
+1.28% |
40,500 |
2024/1/30 |
709 |
712 |
701 |
701 |
-0.57% |
63,500 |
2024/1/29 |
693 |
715 |
693 |
705 |
+2.47% |
89,000 |
2024/1/26 |
692 |
695 |
687 |
688 |
-0.72% |
57,000 |
2024/1/25 |
692 |
700 |
691 |
693 |
+0.00% |
79,100 |
2024/1/24 |
700 |
700 |
692 |
693 |
-1.42% |
80,200 |
2024/1/23 |
708 |
714 |
701 |
703 |
-0.28% |
60,700 |
2024/1/22 |
699 |
714 |
699 |
705 |
+1.59% |
64,200 |
2024/1/19 |
714 |
714 |
692 |
694 |
-2.80% |
128,200 |
2024/1/18 |
705 |
719 |
705 |
714 |
+1.71% |
71,200 |
2024/1/17 |
715 |
722 |
702 |
702 |
-1.13% |
66,500 |
2024/1/16 |
727 |
727 |
708 |
710 |
-3.14% |
77,100 |
2024/1/15 |
732 |
741 |
730 |
733 |
+0.14% |
118,100 |
2024/1/12 |
737 |
741 |
724 |
732 |
-0.68% |
94,700 |
2024/1/11 |
744 |
751 |
737 |
737 |
-0.67% |
75,700 |
2024/1/10 |
760 |
760 |
738 |
742 |
-1.33% |
106,100 |
2024/1/9 |
730 |
756 |
730 |
752 |
+3.30% |
196,800 |
2024/1/5 |
707 |
729 |
706 |
728 |
+4.30% |
151,300 |
2024/1/4 |
700 |
710 |
690 |
698 |
+0.00% |
156,200 |
2023/12/29 |
710 |
711 |
697 |
698 |
-1.69% |
80,000 |
2023/12/28 |
707 |
714 |
706 |
710 |
+0.28% |
38,400 |
2023/12/27 |
705 |
709 |
700 |
708 |
+0.28% |
120,300 |
2023/12/26 |
720 |
720 |
706 |
706 |
-1.40% |
73,700 |
2023/12/25 |
700 |
723 |
697 |
716 |
+3.62% |
112,500 |
2023/12/22 |
696 |
703 |
689 |
691 |
-0.72% |
59,500 |
2023/12/21 |
685 |
700 |
684 |
696 |
+1.61% |
106,500 |
2023/12/20 |
690 |
692 |
676 |
685 |
-0.29% |
99,300 |
2023/12/19 |
689 |
689 |
668 |
687 |
-0.29% |
200,400 |
2023/12/18 |
701 |
705 |
682 |
689 |
-3.09% |
177,000 |
2023/12/15 |
721 |
725 |
700 |
711 |
-1.11% |
230,000 |
2023/12/14 |
718 |
729 |
704 |
719 |
-0.69% |
222,300 |
2023/12/13 |
716 |
726 |
697 |
724 |
+1.54% |
348,200 |
2023/12/12 |
681 |
718 |
675 |
713 |
+4.70% |
487,400 |
2023/12/11 |
638 |
684 |
635 |
681 |
+6.91% |
423,000 |
2023/12/8 |
618 |
637 |
617 |
637 |
+1.43% |
251,800 |
2023/12/7 |
607 |
631 |
605 |
628 |
+2.61% |
199,200 |
2023/12/6 |
600 |
618 |
600 |
612 |
+2.00% |
184,600 |
2023/12/5 |
599 |
605 |
599 |
600 |
-0.17% |
87,000 |
2023/12/4 |
597 |
602 |
595 |
601 |
+0.84% |
128,200 |
2023/12/1 |
601 |
602 |
594 |
596 |
-0.67% |
110,300 |
2023/11/30 |
596 |
601 |
595 |
600 |
+0.84% |
87,900 |
2023/11/29 |
598 |
601 |
595 |
595 |
-0.50% |
72,800 |
2023/11/28 |
598 |
601 |
594 |
598 |
+0.17% |
159,700 |
2023/11/27 |
603 |
603 |
596 |
597 |
-0.33% |
77,800 |
2023/11/24 |
603 |
603 |
597 |
599 |
-0.17% |
57,200 |
2023/11/22 |
596 |
602 |
596 |
600 |
+0.67% |
68,000 |
2023/11/21 |
599 |
602 |
594 |
596 |
-0.50% |
142,700 |
2023/11/20 |
606 |
609 |
597 |
599 |
-0.83% |
162,700 |
2023/11/17 |
611 |
612 |
600 |
604 |
-1.15% |
179,400 |
2023/11/16 |
606 |
611 |
605 |
611 |
+0.66% |
47,900 |
2023/11/15 |
604 |
608 |
603 |
607 |
+1.00% |
76,800 |
2023/11/14 |
615 |
615 |
600 |
601 |
-1.15% |
131,500 |
2023/11/13 |
620 |
621 |
607 |
608 |
-0.98% |
87,000 |
2023/11/10 |
620 |
620 |
609 |
614 |
-1.76% |
188,800 |
2023/11/9 |
615 |
625 |
615 |
625 |
+1.30% |
54,200 |
2023/11/8 |
618 |
625 |
611 |
617 |
-1.75% |
201,800 |
2023/11/7 |
637 |
638 |
626 |
628 |
-1.57% |
83,200 |
2023/11/6 |
637 |
646 |
635 |
638 |
+1.59% |
115,300 |
2023/11/2 |
638 |
638 |
626 |
628 |
-0.48% |
98,900 |
2023/11/1 |
638 |
639 |
627 |
631 |
-0.32% |
141,000 |
2023/10/31 |
620 |
633 |
617 |
633 |
+2.26% |
86,600 |
2023/10/30 |
631 |
631 |
615 |
619 |
-2.52% |
144,000 |
2023/10/27 |
630 |
636 |
624 |
635 |
+1.76% |
82,500 |
2023/10/26 |
627 |
631 |
617 |
624 |
-0.48% |
75,600 |
|