日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
754 |
772 |
754 |
764 |
+0.66% |
41,800 |
2024/4/17 |
769 |
773 |
751 |
759 |
-0.91% |
59,800 |
2024/4/16 |
775 |
780 |
763 |
766 |
-1.54% |
119,700 |
2024/4/15 |
780 |
787 |
774 |
778 |
-2.14% |
79,500 |
2024/4/12 |
784 |
797 |
772 |
795 |
+3.11% |
118,000 |
2024/4/11 |
768 |
781 |
765 |
771 |
-1.41% |
50,500 |
2024/4/10 |
773 |
793 |
764 |
782 |
+1.56% |
172,600 |
2024/4/9 |
748 |
770 |
747 |
770 |
+2.80% |
74,300 |
2024/4/8 |
748 |
758 |
746 |
749 |
-0.27% |
66,700 |
2024/4/5 |
744 |
751 |
742 |
751 |
-1.05% |
53,300 |
2024/4/4 |
749 |
759 |
741 |
759 |
+2.85% |
71,000 |
2024/4/3 |
730 |
745 |
725 |
738 |
+0.54% |
43,200 |
2024/4/2 |
743 |
749 |
732 |
734 |
-1.48% |
58,000 |
2024/4/1 |
767 |
767 |
740 |
745 |
-2.36% |
71,900 |
2024/3/29 |
756 |
768 |
756 |
763 |
+1.73% |
31,600 |
2024/3/28 |
760 |
770 |
750 |
750 |
-2.22% |
76,000 |
2024/3/27 |
770 |
773 |
763 |
767 |
-1.03% |
68,700 |
2024/3/26 |
764 |
783 |
758 |
775 |
+1.04% |
102,700 |
2024/3/25 |
775 |
781 |
764 |
767 |
-0.90% |
78,100 |
2024/3/22 |
767 |
775 |
763 |
774 |
+1.18% |
65,000 |
2024/3/21 |
768 |
770 |
758 |
765 |
+0.92% |
71,600 |
2024/3/19 |
740 |
761 |
739 |
758 |
+2.16% |
115,200 |
2024/3/18 |
732 |
750 |
732 |
742 |
+3.49% |
129,600 |
2024/3/15 |
706 |
728 |
701 |
717 |
+0.56% |
121,500 |
2024/3/14 |
703 |
713 |
701 |
713 |
+1.42% |
64,200 |
2024/3/13 |
709 |
715 |
695 |
703 |
-0.57% |
72,600 |
2024/3/12 |
696 |
710 |
690 |
707 |
+0.28% |
84,400 |
2024/3/11 |
714 |
717 |
695 |
705 |
-2.08% |
165,800 |
2024/3/8 |
720 |
731 |
715 |
720 |
-0.55% |
80,100 |
2024/3/7 |
740 |
747 |
722 |
724 |
-3.34% |
89,500 |
2024/3/6 |
721 |
749 |
719 |
749 |
+2.60% |
121,600 |
2024/3/5 |
720 |
734 |
716 |
730 |
+2.10% |
97,300 |
2024/3/4 |
735 |
735 |
715 |
715 |
-1.52% |
124,500 |
2024/3/1 |
725 |
730 |
713 |
726 |
+0.55% |
84,500 |
2024/2/29 |
724 |
726 |
713 |
722 |
+0.00% |
53,200 |
2024/2/28 |
712 |
730 |
711 |
722 |
+1.12% |
68,500 |
2024/2/27 |
718 |
725 |
714 |
714 |
-0.83% |
84,600 |
2024/2/26 |
737 |
739 |
720 |
720 |
-2.17% |
83,900 |
2024/2/22 |
711 |
739 |
710 |
736 |
+4.25% |
193,500 |
2024/2/21 |
698 |
709 |
696 |
706 |
+0.14% |
54,600 |
2024/2/20 |
700 |
712 |
698 |
705 |
+0.57% |
78,700 |
2024/2/19 |
685 |
702 |
685 |
701 |
+1.89% |
88,500 |
2024/2/16 |
677 |
695 |
675 |
688 |
+1.93% |
122,200 |
2024/2/15 |
688 |
693 |
672 |
675 |
-3.02% |
117,700 |
2024/2/14 |
699 |
699 |
681 |
696 |
-1.00% |
132,300 |
2024/2/13 |
699 |
708 |
683 |
703 |
+2.33% |
264,900 |
2024/2/9 |
675 |
689 |
675 |
687 |
+0.29% |
164,400 |
2024/2/8 |
687 |
691 |
674 |
685 |
-0.29% |
94,800 |
2024/2/7 |
668 |
696 |
668 |
687 |
+3.00% |
179,800 |
2024/2/6 |
684 |
684 |
667 |
667 |
-2.06% |
122,900 |
2024/2/5 |
671 |
685 |
669 |
681 |
+2.71% |
195,800 |
2024/2/2 |
660 |
671 |
649 |
663 |
+1.22% |
131,800 |
2024/2/1 |
656 |
667 |
652 |
655 |
-0.30% |
129,100 |
2024/1/31 |
643 |
657 |
637 |
657 |
+2.02% |
88,300 |
2024/1/30 |
644 |
649 |
640 |
644 |
+0.62% |
166,700 |
2024/1/29 |
634 |
645 |
634 |
640 |
+1.11% |
63,900 |
2024/1/26 |
644 |
647 |
629 |
633 |
-2.47% |
243,200 |
2024/1/25 |
648 |
653 |
643 |
649 |
+0.31% |
100,900 |
2024/1/24 |
646 |
649 |
643 |
647 |
-0.46% |
45,100 |
2024/1/23 |
658 |
660 |
649 |
650 |
-0.76% |
65,300 |
2024/1/22 |
650 |
657 |
650 |
655 |
+1.55% |
51,100 |
2024/1/19 |
653 |
654 |
642 |
645 |
+0.31% |
128,300 |
2024/1/18 |
643 |
653 |
641 |
643 |
+0.16% |
73,600 |
2024/1/17 |
650 |
662 |
642 |
642 |
-1.38% |
101,700 |
2024/1/16 |
658 |
658 |
649 |
651 |
-0.76% |
76,400 |
2024/1/15 |
658 |
665 |
655 |
656 |
-0.30% |
79,900 |
2024/1/12 |
656 |
667 |
647 |
658 |
-1.05% |
201,600 |
2024/1/11 |
663 |
679 |
660 |
665 |
+1.53% |
208,000 |
2024/1/10 |
658 |
661 |
652 |
655 |
-0.15% |
94,400 |
2024/1/9 |
655 |
658 |
644 |
656 |
+1.55% |
120,200 |
2024/1/5 |
649 |
654 |
645 |
646 |
-0.46% |
113,900 |
2024/1/4 |
638 |
658 |
633 |
649 |
+1.72% |
124,400 |
2023/12/29 |
634 |
644 |
634 |
638 |
+0.31% |
78,500 |
2023/12/28 |
622 |
638 |
620 |
636 |
+1.76% |
203,600 |
2023/12/27 |
609 |
628 |
609 |
625 |
+2.97% |
284,200 |
2023/12/26 |
609 |
618 |
606 |
607 |
-0.33% |
149,200 |
2023/12/25 |
627 |
628 |
609 |
609 |
-1.30% |
224,600 |
2023/12/22 |
620 |
622 |
614 |
617 |
-0.96% |
193,200 |
2023/12/21 |
621 |
628 |
620 |
623 |
-0.80% |
141,500 |
2023/12/20 |
633 |
639 |
628 |
628 |
-0.48% |
99,400 |
2023/12/19 |
631 |
632 |
621 |
631 |
+0.16% |
63,200 |
2023/12/18 |
626 |
635 |
619 |
630 |
-0.63% |
110,100 |
2023/12/15 |
610 |
635 |
610 |
634 |
+3.26% |
159,800 |
2023/12/14 |
631 |
637 |
611 |
614 |
-4.06% |
212,000 |
2023/12/13 |
640 |
646 |
634 |
640 |
-0.31% |
76,700 |
2023/12/12 |
651 |
655 |
641 |
642 |
-0.93% |
91,700 |
2023/12/11 |
635 |
651 |
635 |
648 |
+3.02% |
120,000 |
2023/12/8 |
632 |
635 |
624 |
629 |
-2.02% |
169,700 |
2023/12/7 |
654 |
659 |
642 |
642 |
-3.17% |
98,100 |
2023/12/6 |
639 |
667 |
639 |
663 |
+4.57% |
168,600 |
2023/12/5 |
649 |
651 |
634 |
634 |
-2.31% |
94,000 |
2023/12/4 |
642 |
655 |
639 |
649 |
+1.41% |
101,100 |
2023/12/1 |
641 |
644 |
633 |
640 |
+0.63% |
84,700 |
2023/11/30 |
633 |
639 |
628 |
636 |
+0.32% |
106,100 |
2023/11/29 |
640 |
641 |
634 |
634 |
-0.94% |
72,600 |
2023/11/28 |
642 |
646 |
638 |
640 |
-0.31% |
82,700 |
2023/11/27 |
635 |
643 |
634 |
642 |
+1.74% |
78,100 |
2023/11/24 |
625 |
638 |
625 |
631 |
+0.96% |
88,600 |
2023/11/22 |
619 |
627 |
618 |
625 |
+0.48% |
74,000 |
2023/11/21 |
629 |
629 |
619 |
622 |
-1.11% |
94,000 |
2023/11/20 |
644 |
650 |
629 |
629 |
-1.10% |
93,500 |
2023/11/17 |
627 |
636 |
625 |
636 |
+0.32% |
79,700 |
2023/11/16 |
635 |
641 |
629 |
634 |
+0.16% |
119,100 |
2023/11/15 |
625 |
633 |
623 |
633 |
+1.44% |
159,300 |
2023/11/14 |
618 |
627 |
613 |
624 |
+2.46% |
206,900 |
2023/11/13 |
620 |
627 |
604 |
609 |
-1.77% |
189,000 |
2023/11/10 |
614 |
621 |
601 |
620 |
+0.00% |
315,800 |
2023/11/9 |
614 |
623 |
593 |
620 |
+0.81% |
622,100 |
2023/11/8 |
640 |
644 |
615 |
615 |
-19.61% |
1,216,200 |
2023/11/7 |
765 |
779 |
755 |
765 |
+0.53% |
273,800 |
2023/11/6 |
750 |
764 |
750 |
761 |
+3.54% |
220,300 |
2023/11/2 |
727 |
738 |
725 |
735 |
+2.94% |
200,400 |
2023/11/1 |
706 |
716 |
702 |
714 |
+3.18% |
140,900 |
2023/10/31 |
695 |
696 |
676 |
692 |
+0.58% |
119,700 |
2023/10/30 |
697 |
697 |
678 |
688 |
-2.27% |
288,300 |
2023/10/27 |
691 |
705 |
691 |
704 |
+2.03% |
153,400 |
2023/10/26 |
690 |
707 |
687 |
690 |
-1.71% |
147,400 |
2023/10/25 |
712 |
719 |
698 |
702 |
+0.00% |
104,700 |
2023/10/24 |
706 |
711 |
675 |
702 |
+0.29% |
173,300 |
2023/10/23 |
705 |
711 |
699 |
700 |
-1.41% |
180,700 |
2023/10/20 |
723 |
723 |
708 |
710 |
-2.74% |
208,300 |
2023/10/19 |
736 |
738 |
724 |
730 |
-2.67% |
103,100 |
2023/10/18 |
748 |
755 |
740 |
750 |
+0.27% |
78,900 |
|