日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
692 |
700 |
686 |
686 |
-1.29% |
44,600 |
2024/4/24 |
685 |
696 |
685 |
695 |
+1.46% |
30,700 |
2024/4/23 |
681 |
688 |
679 |
685 |
+0.59% |
27,400 |
2024/4/22 |
678 |
684 |
674 |
681 |
+1.95% |
42,300 |
2024/4/19 |
681 |
681 |
663 |
668 |
-2.20% |
52,500 |
2024/4/18 |
672 |
686 |
671 |
683 |
+2.09% |
36,900 |
2024/4/17 |
680 |
683 |
669 |
669 |
-1.47% |
60,700 |
2024/4/16 |
692 |
696 |
679 |
679 |
-2.72% |
75,900 |
2024/4/15 |
690 |
698 |
687 |
698 |
+0.14% |
42,100 |
2024/4/12 |
709 |
709 |
697 |
697 |
-0.57% |
25,000 |
2024/4/11 |
706 |
706 |
700 |
701 |
-1.13% |
30,800 |
2024/4/10 |
707 |
717 |
706 |
709 |
+0.71% |
48,600 |
2024/4/9 |
703 |
709 |
702 |
704 |
+0.57% |
31,200 |
2024/4/8 |
696 |
702 |
690 |
700 |
+0.72% |
43,600 |
2024/4/5 |
704 |
706 |
690 |
695 |
-2.11% |
100,700 |
2024/4/4 |
705 |
711 |
704 |
710 |
+0.57% |
59,800 |
2024/4/3 |
703 |
710 |
699 |
706 |
+1.58% |
81,900 |
2024/4/2 |
699 |
703 |
695 |
695 |
-0.71% |
57,600 |
2024/4/1 |
708 |
713 |
696 |
700 |
-0.99% |
155,900 |
2024/3/29 |
693 |
707 |
693 |
707 |
+1.87% |
55,900 |
2024/3/28 |
699 |
703 |
691 |
694 |
-2.25% |
197,900 |
2024/3/27 |
709 |
713 |
706 |
710 |
+0.00% |
191,800 |
2024/3/26 |
720 |
720 |
705 |
710 |
-2.07% |
117,000 |
2024/3/25 |
714 |
727 |
710 |
725 |
+1.26% |
154,400 |
2024/3/22 |
723 |
728 |
708 |
716 |
-0.42% |
124,700 |
2024/3/21 |
720 |
726 |
716 |
719 |
+0.28% |
222,600 |
2024/3/19 |
704 |
719 |
702 |
717 |
+2.58% |
154,900 |
2024/3/18 |
702 |
704 |
696 |
699 |
+0.72% |
104,700 |
2024/3/15 |
687 |
702 |
684 |
694 |
+1.31% |
82,200 |
2024/3/14 |
688 |
691 |
684 |
685 |
+0.29% |
137,500 |
2024/3/13 |
694 |
696 |
680 |
683 |
-0.44% |
90,900 |
2024/3/12 |
686 |
686 |
674 |
686 |
+0.29% |
88,500 |
2024/3/11 |
689 |
695 |
676 |
684 |
-2.84% |
136,100 |
2024/3/8 |
684 |
706 |
684 |
704 |
+2.33% |
105,600 |
2024/3/7 |
699 |
700 |
686 |
688 |
-1.29% |
100,200 |
2024/3/6 |
681 |
698 |
681 |
697 |
+2.35% |
126,000 |
2024/3/5 |
676 |
687 |
673 |
681 |
+0.29% |
74,600 |
2024/3/4 |
693 |
693 |
676 |
679 |
-1.74% |
116,100 |
2024/3/1 |
695 |
697 |
684 |
691 |
-0.29% |
117,700 |
2024/2/29 |
692 |
701 |
684 |
693 |
-0.29% |
83,200 |
2024/2/28 |
681 |
697 |
680 |
695 |
+2.81% |
75,800 |
2024/2/27 |
675 |
681 |
671 |
676 |
+0.60% |
50,500 |
2024/2/26 |
675 |
680 |
670 |
672 |
-1.03% |
63,000 |
2024/2/22 |
673 |
679 |
666 |
679 |
+0.59% |
107,300 |
2024/2/21 |
679 |
681 |
668 |
675 |
-1.89% |
90,300 |
2024/2/20 |
692 |
705 |
681 |
688 |
-0.29% |
60,300 |
2024/2/19 |
685 |
707 |
685 |
690 |
+0.88% |
86,700 |
2024/2/16 |
671 |
707 |
671 |
684 |
-3.80% |
362,100 |
2024/2/15 |
711 |
711 |
711 |
711 |
-17.42% |
40,400 |
2024/2/14 |
885 |
885 |
855 |
861 |
-2.71% |
102,000 |
2024/2/13 |
862 |
887 |
862 |
885 |
+2.67% |
71,000 |
2024/2/9 |
876 |
876 |
861 |
862 |
-2.27% |
53,400 |
2024/2/8 |
896 |
896 |
867 |
882 |
-1.78% |
43,100 |
2024/2/7 |
870 |
911 |
869 |
898 |
+2.75% |
111,100 |
2024/2/6 |
881 |
889 |
872 |
874 |
-0.79% |
48,700 |
2024/2/5 |
886 |
895 |
873 |
881 |
+0.34% |
77,100 |
2024/2/2 |
851 |
883 |
832 |
878 |
+3.78% |
76,800 |
2024/2/1 |
845 |
858 |
837 |
846 |
+0.12% |
52,700 |
2024/1/31 |
820 |
845 |
819 |
845 |
+2.55% |
42,800 |
2024/1/30 |
830 |
830 |
822 |
824 |
-0.96% |
27,400 |
2024/1/29 |
829 |
837 |
823 |
832 |
+1.34% |
62,200 |
2024/1/26 |
812 |
828 |
808 |
821 |
+0.12% |
64,900 |
2024/1/25 |
813 |
822 |
813 |
820 |
+0.86% |
18,400 |
2024/1/24 |
815 |
818 |
812 |
813 |
-0.12% |
23,400 |
2024/1/23 |
823 |
830 |
812 |
814 |
-1.09% |
32,500 |
2024/1/22 |
822 |
830 |
822 |
823 |
+0.37% |
13,700 |
2024/1/19 |
839 |
839 |
820 |
820 |
-1.09% |
37,000 |
2024/1/18 |
820 |
833 |
820 |
829 |
+1.10% |
41,700 |
2024/1/17 |
826 |
839 |
820 |
820 |
-0.49% |
33,900 |
2024/1/16 |
832 |
832 |
822 |
824 |
-0.96% |
15,900 |
2024/1/15 |
827 |
837 |
825 |
832 |
+1.09% |
21,100 |
2024/1/12 |
849 |
850 |
818 |
823 |
-1.91% |
51,200 |
2024/1/11 |
816 |
854 |
816 |
839 |
+3.97% |
160,900 |
2024/1/10 |
817 |
817 |
807 |
807 |
-1.47% |
28,700 |
2024/1/9 |
814 |
822 |
812 |
819 |
+1.24% |
43,400 |
2024/1/5 |
809 |
814 |
806 |
809 |
+1.12% |
40,300 |
2024/1/4 |
788 |
803 |
778 |
800 |
+1.52% |
35,700 |
2023/12/29 |
779 |
788 |
779 |
788 |
+1.29% |
28,000 |
2023/12/28 |
775 |
789 |
774 |
778 |
-0.64% |
29,600 |
2023/12/27 |
778 |
794 |
777 |
783 |
+1.82% |
54,800 |
2023/12/26 |
752 |
770 |
752 |
769 |
+2.53% |
50,000 |
2023/12/25 |
767 |
769 |
750 |
750 |
-2.34% |
21,900 |
2023/12/22 |
755 |
770 |
755 |
768 |
+1.19% |
31,700 |
2023/12/21 |
759 |
765 |
752 |
759 |
-0.13% |
23,700 |
2023/12/20 |
769 |
769 |
760 |
760 |
+0.13% |
24,100 |
2023/12/19 |
761 |
767 |
751 |
759 |
+0.00% |
92,800 |
2023/12/18 |
750 |
760 |
742 |
759 |
-0.13% |
29,600 |
2023/12/15 |
748 |
762 |
748 |
760 |
+2.01% |
67,400 |
2023/12/14 |
766 |
766 |
742 |
745 |
-2.49% |
52,200 |
2023/12/13 |
765 |
775 |
762 |
764 |
-0.26% |
49,400 |
2023/12/12 |
789 |
790 |
765 |
766 |
-1.79% |
57,800 |
2023/12/11 |
766 |
785 |
764 |
780 |
+2.23% |
67,500 |
2023/12/8 |
791 |
791 |
761 |
763 |
-4.51% |
101,500 |
2023/12/7 |
820 |
820 |
792 |
799 |
-3.15% |
53,000 |
2023/12/6 |
795 |
826 |
795 |
825 |
+3.90% |
70,300 |
2023/12/5 |
790 |
824 |
790 |
794 |
-0.87% |
74,600 |
2023/12/4 |
798 |
815 |
782 |
801 |
-0.12% |
79,800 |
2023/12/1 |
772 |
809 |
768 |
802 |
+4.43% |
103,500 |
2023/11/30 |
761 |
770 |
753 |
768 |
+1.45% |
38,000 |
2023/11/29 |
769 |
769 |
757 |
757 |
-1.56% |
25,100 |
2023/11/28 |
742 |
776 |
741 |
769 |
+3.08% |
80,400 |
2023/11/27 |
755 |
755 |
743 |
746 |
+0.00% |
49,000 |
2023/11/24 |
750 |
757 |
746 |
746 |
+0.13% |
21,100 |
2023/11/22 |
739 |
755 |
737 |
745 |
-0.13% |
39,000 |
2023/11/21 |
752 |
754 |
742 |
746 |
-0.53% |
67,000 |
2023/11/20 |
780 |
783 |
750 |
750 |
-3.10% |
62,900 |
2023/11/17 |
760 |
774 |
757 |
774 |
+1.71% |
37,800 |
2023/11/16 |
781 |
781 |
760 |
761 |
-0.65% |
39,300 |
2023/11/15 |
809 |
809 |
763 |
766 |
-4.13% |
76,000 |
2023/11/14 |
802 |
804 |
796 |
799 |
-0.37% |
21,700 |
2023/11/13 |
810 |
810 |
794 |
802 |
+0.38% |
27,800 |
2023/11/10 |
790 |
801 |
783 |
799 |
+0.38% |
31,100 |
2023/11/9 |
785 |
801 |
783 |
796 |
+1.53% |
31,600 |
2023/11/8 |
845 |
845 |
777 |
784 |
-8.41% |
178,300 |
2023/11/7 |
834 |
857 |
834 |
856 |
+2.39% |
70,900 |
2023/11/6 |
815 |
836 |
815 |
836 |
+4.50% |
82,200 |
2023/11/2 |
806 |
810 |
792 |
800 |
-0.12% |
40,700 |
2023/11/1 |
789 |
801 |
781 |
801 |
+4.43% |
56,700 |
2023/10/31 |
763 |
767 |
747 |
767 |
+0.79% |
63,600 |
2023/10/30 |
775 |
775 |
754 |
761 |
-3.06% |
54,100 |
2023/10/27 |
773 |
785 |
773 |
785 |
+2.35% |
27,200 |
2023/10/26 |
772 |
779 |
764 |
767 |
-0.78% |
33,700 |
2023/10/25 |
775 |
780 |
770 |
773 |
+0.91% |
27,500 |
|