日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
700 |
703 |
697 |
697 |
-0.43% |
4,700 |
2024/4/24 |
702 |
703 |
692 |
700 |
+0.57% |
15,200 |
2024/4/23 |
695 |
704 |
693 |
696 |
+0.58% |
11,800 |
2024/4/22 |
690 |
697 |
687 |
692 |
+0.29% |
9,200 |
2024/4/19 |
694 |
694 |
670 |
690 |
-0.58% |
14,500 |
2024/4/18 |
683 |
698 |
683 |
694 |
+1.61% |
11,100 |
2024/4/17 |
702 |
705 |
675 |
683 |
-2.84% |
33,400 |
2024/4/16 |
705 |
709 |
703 |
703 |
+0.00% |
8,100 |
2024/4/15 |
705 |
706 |
701 |
703 |
-0.57% |
16,300 |
2024/4/12 |
715 |
716 |
707 |
707 |
-1.12% |
11,500 |
2024/4/11 |
710 |
715 |
707 |
715 |
+0.42% |
17,900 |
2024/4/10 |
720 |
722 |
711 |
712 |
-1.11% |
15,600 |
2024/4/9 |
719 |
720 |
712 |
720 |
-0.14% |
10,600 |
2024/4/8 |
718 |
721 |
713 |
721 |
+0.42% |
8,200 |
2024/4/5 |
710 |
719 |
710 |
718 |
+0.70% |
10,500 |
2024/4/4 |
709 |
726 |
709 |
713 |
+0.71% |
15,800 |
2024/4/3 |
708 |
715 |
705 |
708 |
-0.84% |
16,400 |
2024/4/2 |
730 |
730 |
713 |
714 |
-2.33% |
19,300 |
2024/4/1 |
755 |
755 |
731 |
731 |
-2.14% |
10,200 |
2024/3/29 |
752 |
759 |
747 |
747 |
-0.66% |
14,600 |
2024/3/28 |
743 |
763 |
743 |
752 |
+1.21% |
22,100 |
2024/3/27 |
753 |
758 |
743 |
743 |
-1.33% |
20,100 |
2024/3/26 |
743 |
763 |
742 |
753 |
+1.48% |
19,300 |
2024/3/25 |
745 |
753 |
742 |
742 |
+0.27% |
36,400 |
2024/3/22 |
750 |
750 |
738 |
740 |
-1.20% |
13,200 |
2024/3/21 |
756 |
758 |
747 |
749 |
-0.93% |
14,200 |
2024/3/19 |
738 |
756 |
734 |
756 |
+2.44% |
20,800 |
2024/3/18 |
724 |
739 |
721 |
738 |
+2.22% |
13,300 |
2024/3/15 |
718 |
722 |
712 |
722 |
+0.00% |
12,100 |
2024/3/14 |
718 |
726 |
715 |
722 |
+0.42% |
22,300 |
2024/3/13 |
730 |
730 |
717 |
719 |
-1.51% |
5,700 |
2024/3/12 |
712 |
732 |
704 |
730 |
+1.81% |
25,500 |
2024/3/11 |
720 |
722 |
708 |
717 |
-2.05% |
34,300 |
2024/3/8 |
742 |
747 |
728 |
732 |
-1.48% |
32,800 |
2024/3/7 |
767 |
769 |
740 |
743 |
-3.26% |
54,100 |
2024/3/6 |
762 |
777 |
759 |
768 |
+0.52% |
38,100 |
2024/3/5 |
760 |
770 |
755 |
764 |
+0.39% |
21,900 |
2024/3/4 |
756 |
764 |
748 |
761 |
+1.47% |
31,400 |
2024/3/1 |
759 |
762 |
750 |
750 |
-1.19% |
21,500 |
2024/2/29 |
765 |
766 |
757 |
759 |
-0.91% |
16,300 |
2024/2/28 |
760 |
773 |
753 |
766 |
-0.13% |
38,700 |
2024/2/27 |
749 |
768 |
741 |
767 |
+4.50% |
79,100 |
2024/2/26 |
733 |
749 |
733 |
734 |
+0.14% |
42,900 |
2024/2/22 |
733 |
740 |
727 |
733 |
+0.00% |
38,000 |
2024/2/21 |
745 |
745 |
733 |
733 |
-1.87% |
16,600 |
2024/2/20 |
743 |
753 |
739 |
747 |
+0.27% |
32,200 |
2024/2/19 |
730 |
745 |
729 |
745 |
+1.36% |
41,600 |
2024/2/16 |
715 |
736 |
711 |
735 |
+3.67% |
58,300 |
2024/2/15 |
723 |
723 |
709 |
709 |
-1.94% |
31,300 |
2024/2/14 |
709 |
724 |
704 |
723 |
+1.69% |
45,500 |
2024/2/13 |
718 |
725 |
707 |
711 |
-0.84% |
48,600 |
2024/2/9 |
716 |
732 |
713 |
717 |
-0.28% |
112,900 |
2024/2/8 |
723 |
730 |
719 |
719 |
-0.96% |
43,300 |
2024/2/7 |
714 |
731 |
712 |
726 |
+1.11% |
88,900 |
2024/2/6 |
741 |
743 |
718 |
718 |
-3.10% |
128,900 |
2024/2/5 |
772 |
778 |
736 |
741 |
-4.02% |
147,400 |
2024/2/2 |
749 |
772 |
749 |
772 |
+2.66% |
89,000 |
2024/2/1 |
746 |
762 |
727 |
752 |
+0.00% |
152,300 |
2024/1/31 |
699 |
754 |
699 |
752 |
+6.97% |
376,300 |
2024/1/30 |
684 |
723 |
670 |
703 |
+4.15% |
736,400 |
2024/1/29 |
662 |
675 |
655 |
675 |
+3.53% |
64,500 |
2024/1/26 |
653 |
666 |
652 |
652 |
-0.46% |
24,800 |
2024/1/25 |
649 |
664 |
648 |
655 |
+0.92% |
38,800 |
2024/1/24 |
651 |
661 |
647 |
649 |
-0.46% |
25,800 |
2024/1/23 |
658 |
661 |
648 |
652 |
-0.46% |
35,700 |
2024/1/22 |
648 |
665 |
647 |
655 |
+3.15% |
40,000 |
2024/1/19 |
618 |
642 |
618 |
635 |
+2.75% |
29,200 |
2024/1/18 |
617 |
625 |
617 |
618 |
-0.16% |
16,000 |
2024/1/17 |
619 |
625 |
617 |
619 |
-0.16% |
18,700 |
2024/1/16 |
633 |
633 |
615 |
620 |
-2.21% |
59,200 |
2024/1/15 |
632 |
636 |
631 |
634 |
+0.16% |
13,700 |
2024/1/12 |
653 |
654 |
632 |
633 |
-3.06% |
45,600 |
2024/1/11 |
653 |
653 |
648 |
653 |
+0.77% |
20,100 |
2024/1/10 |
651 |
651 |
643 |
648 |
+0.31% |
18,100 |
2024/1/9 |
644 |
653 |
639 |
646 |
+0.16% |
22,600 |
2024/1/5 |
643 |
648 |
639 |
645 |
-0.15% |
25,100 |
2024/1/4 |
630 |
650 |
627 |
646 |
+1.41% |
39,000 |
2023/12/29 |
631 |
638 |
625 |
637 |
+1.11% |
37,000 |
2023/12/28 |
618 |
633 |
616 |
630 |
+0.16% |
50,900 |
2023/12/27 |
600 |
632 |
595 |
629 |
+7.89% |
210,600 |
2023/12/26 |
586 |
599 |
583 |
583 |
-0.51% |
124,600 |
2023/12/25 |
598 |
598 |
586 |
586 |
-2.33% |
129,000 |
2023/12/22 |
597 |
607 |
595 |
600 |
-0.17% |
43,700 |
2023/12/21 |
600 |
609 |
596 |
601 |
-0.83% |
79,100 |
2023/12/20 |
616 |
625 |
606 |
606 |
-0.33% |
77,200 |
2023/12/19 |
635 |
640 |
601 |
608 |
-5.30% |
234,800 |
2023/12/18 |
648 |
648 |
630 |
642 |
-6.82% |
232,500 |
2023/12/15 |
702 |
708 |
689 |
689 |
-1.29% |
61,000 |
2023/12/14 |
694 |
705 |
689 |
698 |
+1.45% |
43,200 |
2023/12/13 |
692 |
692 |
679 |
688 |
+2.38% |
97,300 |
2023/12/12 |
696 |
696 |
672 |
672 |
-0.59% |
103,800 |
2023/12/11 |
678 |
690 |
675 |
676 |
-2.87% |
28,300 |
2023/12/8 |
681 |
700 |
671 |
696 |
+3.11% |
66,500 |
2023/12/7 |
683 |
689 |
667 |
675 |
-2.60% |
53,000 |
2023/12/6 |
693 |
697 |
688 |
693 |
-0.43% |
34,800 |
2023/12/5 |
721 |
721 |
696 |
696 |
-3.47% |
49,900 |
2023/12/4 |
726 |
726 |
718 |
721 |
+0.14% |
14,700 |
2023/12/1 |
730 |
736 |
720 |
720 |
-0.69% |
16,900 |
2023/11/30 |
721 |
730 |
721 |
725 |
-0.82% |
10,000 |
2023/11/29 |
724 |
735 |
724 |
731 |
+0.27% |
16,700 |
2023/11/28 |
730 |
733 |
725 |
729 |
-0.27% |
10,200 |
2023/11/27 |
732 |
740 |
731 |
731 |
-0.14% |
7,800 |
2023/11/24 |
742 |
747 |
729 |
732 |
-1.35% |
31,600 |
2023/11/22 |
746 |
753 |
739 |
742 |
-0.67% |
23,500 |
2023/11/21 |
714 |
747 |
714 |
747 |
+4.62% |
54,300 |
2023/11/20 |
719 |
725 |
714 |
714 |
-0.70% |
17,500 |
2023/11/17 |
702 |
719 |
702 |
719 |
+1.99% |
17,000 |
2023/11/16 |
711 |
715 |
703 |
705 |
-0.98% |
22,400 |
2023/11/15 |
702 |
713 |
702 |
712 |
+1.42% |
20,100 |
2023/11/14 |
711 |
717 |
702 |
702 |
-1.68% |
16,100 |
2023/11/13 |
721 |
722 |
713 |
714 |
-0.42% |
28,300 |
2023/11/10 |
726 |
726 |
714 |
717 |
-1.24% |
33,300 |
2023/11/9 |
712 |
727 |
708 |
726 |
+2.54% |
47,300 |
2023/11/8 |
705 |
715 |
700 |
708 |
+0.85% |
23,000 |
2023/11/7 |
712 |
712 |
695 |
702 |
-2.09% |
34,800 |
2023/11/6 |
699 |
718 |
699 |
717 |
+1.99% |
29,200 |
2023/11/2 |
689 |
705 |
686 |
703 |
+3.08% |
52,500 |
2023/11/1 |
678 |
694 |
674 |
682 |
+2.10% |
46,700 |
2023/10/31 |
680 |
680 |
651 |
668 |
-1.04% |
90,900 |
2023/10/30 |
704 |
710 |
675 |
675 |
-4.12% |
106,200 |
2023/10/27 |
703 |
714 |
692 |
704 |
+0.00% |
49,200 |
2023/10/26 |
725 |
728 |
704 |
704 |
-2.49% |
68,000 |
2023/10/25 |
717 |
733 |
699 |
722 |
+0.84% |
196,700 |
|