日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
678 |
684 |
678 |
680 |
+0.44% |
3,800 |
2024/4/17 |
680 |
684 |
677 |
677 |
+0.00% |
5,300 |
2024/4/16 |
686 |
686 |
677 |
677 |
-1.60% |
4,900 |
2024/4/15 |
689 |
693 |
686 |
688 |
-0.29% |
4,100 |
2024/4/12 |
687 |
693 |
685 |
690 |
+0.44% |
7,600 |
2024/4/11 |
686 |
691 |
685 |
687 |
+0.15% |
3,200 |
2024/4/10 |
691 |
692 |
685 |
686 |
-0.29% |
11,100 |
2024/4/9 |
689 |
691 |
685 |
688 |
+0.15% |
3,300 |
2024/4/8 |
684 |
690 |
684 |
687 |
+0.88% |
2,600 |
2024/4/5 |
689 |
690 |
681 |
681 |
-1.87% |
11,700 |
2024/4/4 |
689 |
694 |
686 |
694 |
+1.61% |
5,900 |
2024/4/3 |
683 |
689 |
681 |
683 |
+0.00% |
7,200 |
2024/4/2 |
688 |
690 |
683 |
683 |
-0.44% |
4,800 |
2024/4/1 |
690 |
690 |
683 |
686 |
-0.15% |
4,100 |
2024/3/29 |
685 |
691 |
682 |
687 |
+1.03% |
4,100 |
2024/3/28 |
680 |
689 |
680 |
680 |
-1.02% |
4,500 |
2024/3/27 |
678 |
692 |
678 |
687 |
+1.33% |
16,500 |
2024/3/26 |
693 |
693 |
677 |
678 |
-1.45% |
9,200 |
2024/3/25 |
693 |
693 |
688 |
688 |
+0.00% |
4,700 |
2024/3/22 |
695 |
695 |
683 |
688 |
-0.29% |
12,200 |
2024/3/21 |
687 |
696 |
687 |
690 |
+0.00% |
5,200 |
2024/3/19 |
687 |
690 |
685 |
690 |
+0.44% |
2,700 |
2024/3/18 |
685 |
689 |
684 |
687 |
-0.15% |
6,000 |
2024/3/15 |
686 |
688 |
685 |
688 |
+0.44% |
2,700 |
2024/3/14 |
678 |
686 |
676 |
685 |
+1.48% |
3,300 |
2024/3/13 |
681 |
683 |
675 |
675 |
-0.74% |
4,100 |
2024/3/12 |
674 |
686 |
674 |
680 |
+0.44% |
6,300 |
2024/3/11 |
689 |
689 |
674 |
677 |
-1.74% |
8,800 |
2024/3/8 |
684 |
693 |
684 |
689 |
+0.44% |
9,400 |
2024/3/7 |
693 |
693 |
682 |
686 |
-0.58% |
19,800 |
2024/3/6 |
684 |
694 |
684 |
690 |
+0.58% |
13,100 |
2024/3/5 |
684 |
686 |
677 |
686 |
+0.29% |
23,800 |
2024/3/4 |
680 |
684 |
676 |
684 |
+0.59% |
9,900 |
2024/3/1 |
677 |
685 |
677 |
680 |
+0.74% |
10,200 |
2024/2/29 |
676 |
679 |
675 |
675 |
-0.15% |
6,800 |
2024/2/28 |
679 |
680 |
675 |
676 |
-0.44% |
9,500 |
2024/2/27 |
673 |
682 |
673 |
679 |
+0.89% |
7,600 |
2024/2/26 |
677 |
683 |
673 |
673 |
-0.44% |
15,900 |
2024/2/22 |
683 |
683 |
676 |
676 |
-1.02% |
13,300 |
2024/2/21 |
685 |
689 |
681 |
683 |
-0.29% |
4,100 |
2024/2/20 |
687 |
690 |
685 |
685 |
-0.29% |
5,900 |
2024/2/19 |
669 |
687 |
669 |
687 |
+1.63% |
6,400 |
2024/2/16 |
668 |
678 |
668 |
676 |
+1.65% |
9,600 |
2024/2/15 |
672 |
672 |
663 |
665 |
-1.04% |
15,800 |
2024/2/14 |
680 |
686 |
666 |
672 |
-4.55% |
29,200 |
2024/2/13 |
710 |
710 |
698 |
704 |
+0.86% |
6,100 |
2024/2/9 |
709 |
709 |
698 |
698 |
-1.69% |
5,600 |
2024/2/8 |
705 |
713 |
700 |
710 |
+0.57% |
9,000 |
2024/2/7 |
706 |
713 |
698 |
706 |
+0.43% |
23,500 |
2024/2/6 |
706 |
709 |
703 |
703 |
-0.57% |
4,400 |
2024/2/5 |
700 |
709 |
694 |
707 |
+1.29% |
17,900 |
2024/2/2 |
690 |
699 |
688 |
698 |
+1.90% |
12,200 |
2024/2/1 |
687 |
693 |
685 |
685 |
-0.58% |
8,600 |
2024/1/31 |
680 |
694 |
680 |
689 |
+1.92% |
19,000 |
2024/1/30 |
694 |
704 |
676 |
676 |
-3.01% |
61,800 |
2024/1/29 |
693 |
697 |
686 |
697 |
+0.87% |
5,500 |
2024/1/26 |
692 |
700 |
691 |
691 |
-0.86% |
5,800 |
2024/1/25 |
688 |
699 |
684 |
697 |
+1.31% |
14,000 |
2024/1/24 |
685 |
692 |
684 |
688 |
-0.15% |
2,800 |
2024/1/23 |
683 |
692 |
681 |
689 |
+1.32% |
11,900 |
2024/1/22 |
676 |
684 |
676 |
680 |
+1.34% |
6,100 |
2024/1/19 |
671 |
676 |
671 |
671 |
+0.15% |
5,200 |
2024/1/18 |
674 |
679 |
670 |
670 |
-0.59% |
7,900 |
2024/1/17 |
678 |
689 |
674 |
674 |
-0.59% |
11,600 |
2024/1/16 |
681 |
684 |
672 |
678 |
+0.00% |
6,700 |
2024/1/15 |
672 |
683 |
672 |
678 |
+1.04% |
13,400 |
2024/1/12 |
682 |
682 |
668 |
671 |
-1.61% |
21,500 |
2024/1/11 |
686 |
690 |
682 |
682 |
-0.29% |
20,100 |
2024/1/10 |
687 |
687 |
679 |
684 |
+0.00% |
11,400 |
2024/1/9 |
690 |
690 |
676 |
684 |
-0.58% |
6,100 |
2024/1/5 |
695 |
695 |
681 |
688 |
+0.44% |
20,200 |
2024/1/4 |
678 |
685 |
669 |
685 |
+1.63% |
15,200 |
2023/12/29 |
664 |
674 |
664 |
674 |
+1.51% |
7,600 |
2023/12/28 |
662 |
673 |
662 |
664 |
+0.76% |
7,600 |
2023/12/27 |
652 |
662 |
652 |
659 |
+0.46% |
16,200 |
2023/12/26 |
664 |
670 |
651 |
656 |
-1.20% |
27,300 |
2023/12/25 |
670 |
675 |
663 |
664 |
-0.60% |
18,700 |
2023/12/22 |
668 |
675 |
665 |
668 |
+0.00% |
17,200 |
2023/12/21 |
674 |
674 |
663 |
668 |
-1.04% |
7,600 |
2023/12/20 |
678 |
690 |
670 |
675 |
-0.44% |
37,700 |
2023/12/19 |
670 |
679 |
665 |
678 |
+1.04% |
16,400 |
2023/12/18 |
670 |
673 |
666 |
671 |
-0.74% |
13,700 |
2023/12/15 |
669 |
678 |
665 |
676 |
+1.65% |
7,200 |
2023/12/14 |
680 |
680 |
663 |
665 |
-2.21% |
18,900 |
2023/12/13 |
676 |
683 |
674 |
680 |
+0.00% |
10,400 |
2023/12/12 |
685 |
685 |
677 |
680 |
-0.73% |
21,700 |
2023/12/11 |
680 |
687 |
679 |
685 |
+1.93% |
13,800 |
2023/12/8 |
672 |
676 |
670 |
672 |
+0.00% |
19,400 |
2023/12/7 |
679 |
682 |
671 |
672 |
-1.18% |
11,800 |
2023/12/6 |
676 |
682 |
674 |
680 |
+1.49% |
15,100 |
2023/12/5 |
664 |
678 |
664 |
670 |
-0.15% |
31,800 |
2023/12/4 |
680 |
680 |
661 |
671 |
-1.03% |
24,400 |
2023/12/1 |
691 |
691 |
678 |
678 |
-1.60% |
5,800 |
2023/11/30 |
675 |
692 |
675 |
689 |
+2.23% |
14,500 |
2023/11/29 |
675 |
676 |
671 |
674 |
-0.15% |
3,700 |
2023/11/28 |
680 |
680 |
673 |
675 |
+0.00% |
5,200 |
2023/11/27 |
679 |
682 |
672 |
675 |
+0.00% |
12,900 |
2023/11/24 |
677 |
678 |
674 |
675 |
+0.30% |
9,900 |
2023/11/22 |
673 |
683 |
673 |
673 |
+0.15% |
6,900 |
2023/11/21 |
680 |
680 |
671 |
672 |
+0.00% |
9,600 |
2023/11/20 |
686 |
693 |
672 |
672 |
-2.04% |
24,100 |
2023/11/17 |
678 |
689 |
678 |
686 |
+1.33% |
25,100 |
2023/11/16 |
676 |
682 |
665 |
677 |
-0.44% |
20,000 |
2023/11/15 |
679 |
683 |
675 |
680 |
+1.34% |
26,200 |
2023/11/14 |
673 |
677 |
668 |
671 |
-0.74% |
7,500 |
2023/11/13 |
678 |
678 |
666 |
676 |
+0.00% |
29,000 |
2023/11/10 |
663 |
676 |
660 |
676 |
+1.50% |
35,300 |
2023/11/9 |
678 |
685 |
655 |
666 |
-9.14% |
109,900 |
2023/11/8 |
749 |
749 |
726 |
733 |
-1.74% |
28,900 |
2023/11/7 |
749 |
753 |
741 |
746 |
-0.40% |
19,100 |
2023/11/6 |
746 |
749 |
738 |
749 |
+1.77% |
29,300 |
2023/11/2 |
751 |
752 |
731 |
736 |
-1.74% |
26,000 |
2023/11/1 |
737 |
749 |
731 |
749 |
+3.45% |
28,100 |
2023/10/31 |
723 |
730 |
713 |
724 |
+0.28% |
34,200 |
2023/10/30 |
755 |
755 |
722 |
722 |
-4.75% |
62,800 |
2023/10/27 |
733 |
758 |
733 |
758 |
+2.85% |
24,800 |
2023/10/26 |
732 |
752 |
732 |
737 |
-0.94% |
31,800 |
2023/10/25 |
747 |
755 |
740 |
744 |
+0.40% |
29,300 |
2023/10/24 |
745 |
747 |
722 |
741 |
-0.54% |
34,400 |
2023/10/23 |
743 |
751 |
740 |
745 |
-1.32% |
29,400 |
2023/10/20 |
760 |
764 |
748 |
755 |
-0.26% |
26,000 |
2023/10/19 |
760 |
765 |
754 |
757 |
-0.79% |
16,300 |
2023/10/18 |
748 |
763 |
748 |
763 |
+2.01% |
31,000 |
|