日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
709 |
714 |
708 |
713 |
+0.42% |
58,300 |
2024/4/17 |
716 |
716 |
707 |
710 |
-0.28% |
74,400 |
2024/4/16 |
729 |
729 |
711 |
712 |
-2.20% |
168,200 |
2024/4/15 |
736 |
736 |
728 |
728 |
-1.09% |
70,500 |
2024/4/12 |
734 |
738 |
733 |
736 |
+0.27% |
62,300 |
2024/4/11 |
735 |
739 |
733 |
734 |
-0.14% |
63,500 |
2024/4/10 |
734 |
739 |
734 |
735 |
+0.27% |
36,000 |
2024/4/9 |
736 |
736 |
732 |
733 |
+0.14% |
37,300 |
2024/4/8 |
740 |
740 |
732 |
732 |
-0.14% |
35,000 |
2024/4/5 |
733 |
734 |
726 |
733 |
+0.00% |
71,300 |
2024/4/4 |
740 |
740 |
730 |
733 |
+0.27% |
96,500 |
2024/4/3 |
742 |
742 |
731 |
731 |
-0.95% |
73,900 |
2024/4/2 |
745 |
768 |
734 |
738 |
-0.40% |
515,800 |
2024/4/1 |
738 |
747 |
737 |
741 |
+0.68% |
94,300 |
2024/3/29 |
733 |
737 |
729 |
736 |
+1.38% |
98,700 |
2024/3/28 |
734 |
734 |
724 |
726 |
-1.22% |
101,200 |
2024/3/27 |
731 |
737 |
729 |
735 |
+0.96% |
108,100 |
2024/3/26 |
726 |
729 |
721 |
728 |
+0.28% |
64,600 |
2024/3/25 |
733 |
734 |
724 |
726 |
-0.82% |
117,100 |
2024/3/22 |
734 |
735 |
726 |
732 |
+0.00% |
96,900 |
2024/3/21 |
744 |
744 |
732 |
732 |
-1.35% |
126,800 |
2024/3/19 |
744 |
744 |
736 |
742 |
+0.13% |
50,000 |
2024/3/18 |
742 |
744 |
738 |
741 |
+0.27% |
77,700 |
2024/3/15 |
742 |
742 |
738 |
739 |
+0.27% |
37,600 |
2024/3/14 |
734 |
739 |
733 |
737 |
+0.55% |
29,200 |
2024/3/13 |
740 |
742 |
732 |
733 |
-0.68% |
53,700 |
2024/3/12 |
730 |
738 |
729 |
738 |
+0.68% |
54,300 |
2024/3/11 |
730 |
733 |
728 |
733 |
-0.14% |
78,800 |
2024/3/8 |
729 |
738 |
728 |
734 |
+1.10% |
84,400 |
2024/3/7 |
732 |
735 |
726 |
726 |
+0.14% |
89,700 |
2024/3/6 |
721 |
728 |
720 |
725 |
+0.55% |
76,500 |
2024/3/5 |
727 |
727 |
718 |
721 |
-0.69% |
101,100 |
2024/3/4 |
728 |
729 |
721 |
726 |
+0.41% |
78,000 |
2024/3/1 |
731 |
732 |
723 |
723 |
-0.96% |
75,800 |
2024/2/29 |
733 |
733 |
726 |
730 |
+0.00% |
50,800 |
2024/2/28 |
729 |
733 |
727 |
730 |
+0.14% |
57,900 |
2024/2/27 |
730 |
730 |
724 |
729 |
+0.41% |
76,300 |
2024/2/26 |
730 |
730 |
723 |
726 |
+1.68% |
85,400 |
2024/2/22 |
719 |
720 |
711 |
714 |
+0.42% |
50,200 |
2024/2/21 |
715 |
717 |
709 |
711 |
-0.70% |
91,200 |
2024/2/20 |
721 |
724 |
715 |
716 |
-0.14% |
84,200 |
2024/2/19 |
710 |
719 |
705 |
717 |
+1.70% |
122,900 |
2024/2/16 |
692 |
705 |
687 |
705 |
+3.22% |
184,600 |
2024/2/15 |
738 |
738 |
677 |
683 |
-8.93% |
449,700 |
2024/2/14 |
759 |
759 |
748 |
750 |
-1.57% |
109,000 |
2024/2/13 |
755 |
762 |
753 |
762 |
+0.93% |
63,300 |
2024/2/9 |
758 |
760 |
755 |
755 |
-0.40% |
45,100 |
2024/2/8 |
761 |
761 |
753 |
758 |
-0.26% |
87,300 |
2024/2/7 |
765 |
766 |
760 |
760 |
-0.52% |
42,400 |
2024/2/6 |
766 |
769 |
764 |
764 |
+0.13% |
62,500 |
2024/2/5 |
762 |
765 |
761 |
763 |
+0.66% |
57,300 |
2024/2/2 |
763 |
763 |
758 |
758 |
-0.26% |
49,400 |
2024/2/1 |
764 |
764 |
760 |
760 |
-0.78% |
45,400 |
2024/1/31 |
767 |
767 |
762 |
766 |
+0.26% |
40,900 |
2024/1/30 |
767 |
768 |
762 |
764 |
-0.39% |
63,600 |
2024/1/29 |
763 |
767 |
763 |
767 |
+1.05% |
59,900 |
2024/1/26 |
761 |
762 |
758 |
759 |
+0.00% |
34,400 |
2024/1/25 |
761 |
761 |
757 |
759 |
+0.13% |
26,800 |
2024/1/24 |
763 |
765 |
756 |
758 |
-0.66% |
40,200 |
2024/1/23 |
764 |
769 |
763 |
763 |
-0.13% |
82,600 |
2024/1/22 |
757 |
765 |
756 |
764 |
+1.33% |
109,500 |
2024/1/19 |
754 |
755 |
752 |
754 |
+0.00% |
47,900 |
2024/1/18 |
753 |
755 |
751 |
754 |
+0.13% |
47,500 |
2024/1/17 |
754 |
761 |
752 |
753 |
+0.40% |
209,400 |
2024/1/16 |
756 |
757 |
750 |
750 |
-0.40% |
88,200 |
2024/1/15 |
750 |
755 |
749 |
753 |
+0.94% |
82,700 |
2024/1/12 |
752 |
754 |
744 |
746 |
-0.67% |
100,000 |
2024/1/11 |
754 |
755 |
750 |
751 |
-0.27% |
112,400 |
2024/1/10 |
755 |
756 |
751 |
753 |
+0.13% |
78,500 |
2024/1/9 |
750 |
756 |
749 |
752 |
+0.67% |
128,500 |
2024/1/5 |
745 |
748 |
743 |
747 |
+0.54% |
83,000 |
2024/1/4 |
735 |
744 |
733 |
743 |
+1.23% |
108,500 |
2023/12/29 |
733 |
736 |
730 |
734 |
+0.14% |
83,800 |
2023/12/28 |
735 |
736 |
727 |
733 |
-3.30% |
199,200 |
2023/12/27 |
758 |
760 |
752 |
758 |
+0.13% |
201,300 |
2023/12/26 |
757 |
760 |
756 |
757 |
+0.13% |
43,300 |
2023/12/25 |
765 |
765 |
755 |
756 |
-0.26% |
43,800 |
2023/12/22 |
758 |
761 |
756 |
758 |
+0.40% |
35,100 |
2023/12/21 |
757 |
759 |
755 |
755 |
-0.40% |
57,600 |
2023/12/20 |
760 |
764 |
758 |
758 |
-0.26% |
103,600 |
2023/12/19 |
756 |
760 |
754 |
760 |
+0.26% |
71,100 |
2023/12/18 |
755 |
758 |
752 |
758 |
+0.00% |
37,700 |
2023/12/15 |
754 |
759 |
751 |
758 |
+0.40% |
33,300 |
2023/12/14 |
760 |
761 |
752 |
755 |
-0.26% |
44,600 |
2023/12/13 |
761 |
764 |
754 |
757 |
-0.26% |
47,200 |
2023/12/12 |
760 |
763 |
756 |
759 |
-0.13% |
54,800 |
2023/12/11 |
760 |
761 |
757 |
760 |
+0.66% |
31,300 |
2023/12/8 |
761 |
761 |
754 |
755 |
-1.18% |
64,100 |
2023/12/7 |
761 |
765 |
761 |
764 |
+0.00% |
47,800 |
2023/12/6 |
758 |
765 |
758 |
764 |
+0.79% |
43,500 |
2023/12/5 |
768 |
769 |
757 |
758 |
-1.30% |
76,500 |
2023/12/4 |
769 |
771 |
765 |
768 |
-0.13% |
40,300 |
2023/12/1 |
768 |
772 |
767 |
769 |
+0.52% |
65,000 |
2023/11/30 |
768 |
768 |
761 |
765 |
-0.26% |
32,600 |
2023/11/29 |
763 |
769 |
761 |
767 |
+0.79% |
52,800 |
2023/11/28 |
758 |
764 |
756 |
761 |
+0.66% |
52,200 |
2023/11/27 |
755 |
759 |
754 |
756 |
+0.27% |
46,300 |
2023/11/24 |
759 |
759 |
751 |
754 |
+0.53% |
59,800 |
2023/11/22 |
748 |
755 |
746 |
750 |
+0.27% |
49,200 |
2023/11/21 |
747 |
750 |
744 |
748 |
+0.81% |
36,600 |
2023/11/20 |
745 |
749 |
742 |
742 |
-0.27% |
79,200 |
2023/11/17 |
736 |
744 |
735 |
744 |
+1.22% |
66,900 |
2023/11/16 |
740 |
746 |
734 |
735 |
-1.08% |
89,300 |
2023/11/15 |
740 |
745 |
731 |
743 |
-2.49% |
166,800 |
2023/11/14 |
768 |
768 |
758 |
762 |
-0.52% |
45,700 |
2023/11/13 |
770 |
770 |
765 |
766 |
-0.39% |
23,800 |
2023/11/10 |
766 |
769 |
761 |
769 |
-0.13% |
47,100 |
2023/11/9 |
765 |
770 |
762 |
770 |
+1.05% |
39,600 |
2023/11/8 |
774 |
774 |
757 |
762 |
-1.42% |
67,200 |
2023/11/7 |
770 |
773 |
766 |
773 |
+1.05% |
49,200 |
2023/11/6 |
770 |
770 |
761 |
765 |
+0.26% |
68,200 |
2023/11/2 |
765 |
765 |
758 |
763 |
+0.66% |
28,700 |
2023/11/1 |
772 |
772 |
758 |
758 |
+0.13% |
59,500 |
2023/10/31 |
749 |
760 |
745 |
757 |
+1.07% |
45,200 |
2023/10/30 |
750 |
753 |
747 |
749 |
-0.93% |
35,900 |
2023/10/27 |
747 |
757 |
747 |
756 |
+1.34% |
33,500 |
2023/10/26 |
747 |
750 |
745 |
746 |
-0.40% |
30,000 |
2023/10/25 |
749 |
753 |
747 |
749 |
+0.54% |
29,600 |
2023/10/24 |
745 |
749 |
734 |
745 |
+0.27% |
67,400 |
2023/10/23 |
752 |
753 |
743 |
743 |
-1.33% |
63,100 |
2023/10/20 |
753 |
755 |
750 |
753 |
-0.13% |
41,400 |
2023/10/19 |
755 |
758 |
752 |
754 |
-0.26% |
33,900 |
2023/10/18 |
754 |
758 |
746 |
756 |
+0.40% |
45,100 |
|