日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
651 |
652 |
648 |
652 |
+0.00% |
9,800 |
2024/4/23 |
652 |
653 |
647 |
652 |
+0.46% |
3,000 |
2024/4/22 |
653 |
653 |
648 |
649 |
+0.00% |
1,800 |
2024/4/19 |
645 |
649 |
643 |
649 |
+0.78% |
3,700 |
2024/4/18 |
657 |
657 |
640 |
644 |
-1.68% |
34,300 |
2024/4/17 |
657 |
657 |
652 |
655 |
+0.61% |
7,300 |
2024/4/16 |
656 |
656 |
651 |
651 |
-0.76% |
7,300 |
2024/4/15 |
655 |
658 |
655 |
656 |
-0.15% |
3,600 |
2024/4/12 |
660 |
660 |
653 |
657 |
+0.15% |
6,100 |
2024/4/11 |
656 |
659 |
655 |
656 |
+0.15% |
4,600 |
2024/4/10 |
654 |
658 |
654 |
655 |
+0.31% |
2,800 |
2024/4/9 |
659 |
659 |
653 |
653 |
-0.61% |
8,500 |
2024/4/8 |
657 |
660 |
652 |
657 |
+0.00% |
6,300 |
2024/4/5 |
656 |
661 |
655 |
657 |
+0.15% |
6,800 |
2024/4/4 |
659 |
659 |
656 |
656 |
-0.30% |
4,900 |
2024/4/3 |
658 |
661 |
656 |
658 |
+0.30% |
4,100 |
2024/4/2 |
658 |
665 |
652 |
656 |
-0.30% |
15,000 |
2024/4/1 |
656 |
663 |
656 |
658 |
+0.61% |
12,400 |
2024/3/29 |
647 |
655 |
647 |
654 |
+1.55% |
5,200 |
2024/3/28 |
643 |
647 |
642 |
644 |
+0.16% |
8,000 |
2024/3/27 |
651 |
652 |
640 |
643 |
+0.31% |
13,100 |
2024/3/26 |
640 |
651 |
639 |
641 |
-2.44% |
67,700 |
2024/3/25 |
676 |
686 |
652 |
657 |
-2.52% |
82,200 |
2024/3/22 |
665 |
674 |
660 |
674 |
-0.44% |
21,900 |
2024/3/21 |
654 |
677 |
652 |
677 |
+3.68% |
32,700 |
2024/3/19 |
644 |
653 |
644 |
653 |
+1.08% |
10,700 |
2024/3/18 |
640 |
647 |
640 |
646 |
+0.62% |
10,300 |
2024/3/15 |
640 |
644 |
640 |
642 |
-0.16% |
7,600 |
2024/3/14 |
640 |
644 |
640 |
643 |
+0.00% |
5,400 |
2024/3/13 |
644 |
646 |
641 |
643 |
-0.62% |
5,700 |
2024/3/12 |
642 |
648 |
642 |
647 |
+0.00% |
5,700 |
2024/3/11 |
645 |
651 |
645 |
647 |
-0.31% |
6,900 |
2024/3/8 |
650 |
651 |
648 |
649 |
-0.31% |
8,300 |
2024/3/7 |
650 |
655 |
650 |
651 |
-0.76% |
6,500 |
2024/3/6 |
649 |
658 |
648 |
656 |
-0.30% |
7,600 |
2024/3/5 |
648 |
658 |
647 |
658 |
+1.23% |
8,300 |
2024/3/4 |
650 |
653 |
649 |
650 |
-0.31% |
7,100 |
2024/3/1 |
652 |
652 |
649 |
652 |
-0.15% |
5,500 |
2024/2/29 |
650 |
654 |
650 |
653 |
+0.46% |
4,100 |
2024/2/28 |
652 |
656 |
650 |
650 |
-0.91% |
6,600 |
2024/2/27 |
652 |
657 |
652 |
656 |
+0.61% |
4,900 |
2024/2/26 |
664 |
664 |
651 |
652 |
-1.06% |
9,500 |
2024/2/22 |
657 |
659 |
654 |
659 |
+1.07% |
5,400 |
2024/2/21 |
652 |
657 |
651 |
652 |
+0.00% |
4,900 |
2024/2/20 |
649 |
654 |
648 |
652 |
+0.77% |
6,400 |
2024/2/19 |
645 |
653 |
642 |
647 |
+0.78% |
8,300 |
2024/2/16 |
643 |
646 |
640 |
642 |
-0.16% |
5,700 |
2024/2/15 |
651 |
652 |
643 |
643 |
-1.23% |
8,300 |
2024/2/14 |
648 |
655 |
648 |
651 |
+0.31% |
5,200 |
2024/2/13 |
651 |
655 |
649 |
649 |
-0.31% |
9,000 |
2024/2/9 |
652 |
657 |
650 |
651 |
-0.15% |
6,700 |
2024/2/8 |
654 |
654 |
652 |
652 |
-0.31% |
6,800 |
2024/2/7 |
668 |
668 |
651 |
654 |
-1.95% |
13,500 |
2024/2/6 |
650 |
675 |
650 |
667 |
+3.25% |
19,200 |
2024/2/5 |
650 |
653 |
645 |
646 |
+1.25% |
7,600 |
2024/2/2 |
642 |
645 |
638 |
638 |
-0.47% |
17,200 |
2024/2/1 |
660 |
661 |
641 |
641 |
-2.88% |
23,400 |
2024/1/31 |
682 |
682 |
660 |
660 |
-4.07% |
35,100 |
2024/1/30 |
672 |
688 |
672 |
688 |
+1.93% |
10,500 |
2024/1/29 |
679 |
683 |
675 |
675 |
-0.88% |
14,600 |
2024/1/26 |
690 |
690 |
680 |
681 |
-1.30% |
6,900 |
2024/1/25 |
688 |
694 |
683 |
690 |
+0.88% |
17,700 |
2024/1/24 |
677 |
684 |
677 |
684 |
+1.03% |
6,400 |
2024/1/23 |
680 |
680 |
670 |
677 |
+0.45% |
4,400 |
2024/1/22 |
677 |
679 |
669 |
674 |
-0.15% |
7,400 |
2024/1/19 |
676 |
677 |
669 |
675 |
-0.30% |
10,400 |
2024/1/18 |
687 |
687 |
677 |
677 |
-0.88% |
7,500 |
2024/1/17 |
684 |
692 |
682 |
683 |
-1.01% |
24,300 |
2024/1/16 |
684 |
695 |
681 |
690 |
+0.58% |
18,400 |
2024/1/15 |
706 |
706 |
684 |
686 |
-3.11% |
44,300 |
2024/1/12 |
720 |
722 |
690 |
708 |
+7.27% |
205,200 |
2024/1/11 |
658 |
665 |
658 |
660 |
-0.15% |
3,600 |
2024/1/10 |
670 |
670 |
661 |
661 |
+0.00% |
14,200 |
2024/1/9 |
653 |
661 |
653 |
661 |
+1.54% |
7,000 |
2024/1/5 |
667 |
667 |
649 |
651 |
-1.21% |
8,900 |
2024/1/4 |
666 |
666 |
650 |
659 |
-0.15% |
4,800 |
2023/12/29 |
678 |
678 |
648 |
660 |
-2.80% |
34,200 |
2023/12/28 |
639 |
679 |
639 |
679 |
+4.62% |
59,700 |
2023/12/27 |
625 |
649 |
625 |
649 |
+3.02% |
20,800 |
2023/12/26 |
648 |
655 |
629 |
630 |
-0.47% |
52,700 |
2023/12/25 |
620 |
647 |
620 |
633 |
-0.31% |
48,100 |
2023/12/22 |
639 |
639 |
630 |
635 |
+0.00% |
14,200 |
2023/12/21 |
637 |
640 |
635 |
635 |
-0.16% |
6,200 |
2023/12/20 |
640 |
640 |
634 |
636 |
+0.00% |
5,600 |
2023/12/19 |
633 |
636 |
632 |
636 |
+0.47% |
3,900 |
2023/12/18 |
638 |
638 |
633 |
633 |
-0.78% |
3,300 |
2023/12/15 |
640 |
643 |
638 |
638 |
+0.47% |
3,800 |
2023/12/14 |
640 |
640 |
634 |
635 |
+0.00% |
6,000 |
2023/12/13 |
638 |
640 |
635 |
635 |
+0.00% |
2,100 |
2023/12/12 |
637 |
637 |
635 |
635 |
-0.16% |
1,700 |
2023/12/11 |
636 |
637 |
635 |
636 |
+0.32% |
2,300 |
2023/12/8 |
633 |
638 |
633 |
634 |
+0.00% |
4,200 |
2023/12/7 |
637 |
639 |
634 |
634 |
-0.47% |
4,700 |
2023/12/6 |
630 |
638 |
630 |
637 |
+1.11% |
2,900 |
2023/12/5 |
629 |
633 |
629 |
630 |
+0.16% |
4,600 |
2023/12/4 |
631 |
634 |
628 |
629 |
-0.32% |
5,800 |
2023/12/1 |
637 |
646 |
630 |
631 |
-1.41% |
13,500 |
2023/11/30 |
630 |
645 |
626 |
640 |
+2.56% |
19,600 |
2023/11/29 |
642 |
649 |
621 |
624 |
-4.00% |
81,200 |
2023/11/28 |
651 |
654 |
648 |
650 |
-0.91% |
125,900 |
2023/11/27 |
657 |
658 |
650 |
656 |
-0.30% |
38,300 |
2023/11/24 |
662 |
662 |
658 |
658 |
-0.30% |
24,600 |
2023/11/22 |
658 |
660 |
657 |
660 |
+0.15% |
12,100 |
2023/11/21 |
659 |
659 |
657 |
659 |
+0.30% |
8,400 |
2023/11/20 |
655 |
658 |
655 |
657 |
+0.31% |
10,000 |
2023/11/17 |
653 |
657 |
650 |
655 |
+0.61% |
13,000 |
2023/11/16 |
653 |
654 |
651 |
651 |
-0.46% |
7,900 |
2023/11/15 |
651 |
655 |
651 |
654 |
+0.46% |
4,700 |
2023/11/14 |
653 |
655 |
650 |
651 |
-0.31% |
9,000 |
2023/11/13 |
650 |
653 |
650 |
653 |
+0.46% |
8,300 |
2023/11/10 |
644 |
650 |
644 |
650 |
+0.62% |
6,300 |
2023/11/9 |
646 |
647 |
645 |
646 |
+0.16% |
8,100 |
2023/11/8 |
647 |
648 |
644 |
645 |
-0.31% |
15,200 |
2023/11/7 |
653 |
654 |
644 |
647 |
-0.31% |
11,200 |
2023/11/6 |
654 |
654 |
646 |
649 |
+0.78% |
7,800 |
2023/11/2 |
644 |
649 |
643 |
644 |
+0.00% |
8,300 |
2023/11/1 |
643 |
649 |
643 |
644 |
+0.47% |
11,500 |
2023/10/31 |
653 |
654 |
637 |
641 |
-1.38% |
30,500 |
2023/10/30 |
656 |
659 |
649 |
650 |
-0.76% |
13,700 |
2023/10/27 |
653 |
655 |
647 |
655 |
+1.08% |
9,500 |
2023/10/26 |
653 |
653 |
647 |
648 |
-0.77% |
5,400 |
2023/10/25 |
652 |
658 |
650 |
653 |
+0.93% |
7,900 |
2023/10/24 |
649 |
649 |
646 |
647 |
+0.15% |
5,800 |
|