日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
682 |
682 |
674 |
674 |
+0.15% |
12,400 |
2024/4/24 |
672 |
675 |
671 |
673 |
+0.15% |
3,800 |
2024/4/23 |
679 |
679 |
670 |
672 |
-1.03% |
9,800 |
2024/4/22 |
676 |
689 |
676 |
679 |
+0.89% |
24,100 |
2024/4/19 |
675 |
676 |
673 |
673 |
-0.30% |
600 |
2024/4/18 |
677 |
677 |
674 |
675 |
-0.15% |
2,700 |
2024/4/17 |
675 |
676 |
674 |
676 |
+0.15% |
1,900 |
2024/4/16 |
678 |
682 |
673 |
675 |
-0.30% |
6,000 |
2024/4/15 |
678 |
678 |
676 |
677 |
-0.15% |
1,100 |
2024/4/12 |
684 |
684 |
676 |
678 |
-0.88% |
4,300 |
2024/4/11 |
683 |
685 |
679 |
684 |
+0.29% |
7,000 |
2024/4/10 |
678 |
682 |
675 |
682 |
+0.59% |
2,800 |
2024/4/9 |
675 |
680 |
675 |
678 |
+0.44% |
4,800 |
2024/4/8 |
677 |
677 |
674 |
675 |
-0.15% |
3,200 |
2024/4/5 |
676 |
676 |
673 |
676 |
+0.00% |
1,500 |
2024/4/4 |
674 |
676 |
673 |
676 |
-0.29% |
4,100 |
2024/4/3 |
678 |
678 |
674 |
678 |
+0.00% |
2,600 |
2024/4/2 |
679 |
679 |
676 |
678 |
-0.15% |
2,100 |
2024/4/1 |
682 |
683 |
679 |
679 |
+0.00% |
2,200 |
2024/3/29 |
683 |
683 |
678 |
679 |
-0.59% |
3,300 |
2024/3/28 |
678 |
683 |
677 |
683 |
+0.29% |
4,000 |
2024/3/27 |
681 |
681 |
678 |
681 |
+0.29% |
2,100 |
2024/3/26 |
684 |
684 |
679 |
679 |
-0.59% |
2,800 |
2024/3/25 |
688 |
688 |
681 |
683 |
+0.89% |
12,900 |
2024/3/22 |
675 |
678 |
675 |
677 |
+0.15% |
1,600 |
2024/3/21 |
679 |
679 |
675 |
676 |
-0.29% |
6,600 |
2024/3/19 |
680 |
680 |
675 |
678 |
-0.15% |
4,600 |
2024/3/18 |
671 |
679 |
671 |
679 |
-2.16% |
18,200 |
2024/3/15 |
689 |
694 |
688 |
694 |
+1.02% |
11,500 |
2024/3/14 |
685 |
689 |
684 |
687 |
+0.44% |
4,100 |
2024/3/13 |
689 |
689 |
682 |
684 |
-0.73% |
12,200 |
2024/3/12 |
685 |
689 |
685 |
689 |
+0.15% |
2,800 |
2024/3/11 |
685 |
689 |
684 |
688 |
+0.15% |
2,600 |
2024/3/8 |
687 |
690 |
682 |
687 |
+0.00% |
7,100 |
2024/3/7 |
686 |
690 |
686 |
687 |
-0.43% |
2,800 |
2024/3/6 |
685 |
690 |
685 |
690 |
+0.00% |
3,200 |
2024/3/5 |
685 |
690 |
685 |
690 |
+0.15% |
2,600 |
2024/3/4 |
685 |
691 |
685 |
689 |
+0.44% |
2,100 |
2024/3/1 |
692 |
692 |
685 |
686 |
-0.15% |
4,600 |
2024/2/29 |
688 |
691 |
687 |
687 |
-0.29% |
4,000 |
2024/2/28 |
683 |
689 |
683 |
689 |
+0.73% |
3,800 |
2024/2/27 |
682 |
684 |
682 |
684 |
+0.29% |
2,500 |
2024/2/26 |
681 |
685 |
680 |
682 |
+0.00% |
6,700 |
2024/2/22 |
694 |
694 |
682 |
682 |
+0.00% |
13,200 |
2024/2/21 |
681 |
684 |
681 |
682 |
-0.15% |
2,300 |
2024/2/20 |
682 |
685 |
681 |
683 |
+0.15% |
1,600 |
2024/2/19 |
682 |
685 |
681 |
682 |
+0.00% |
2,100 |
2024/2/16 |
680 |
682 |
680 |
682 |
-0.44% |
1,500 |
2024/2/15 |
681 |
685 |
681 |
685 |
+0.29% |
4,400 |
2024/2/14 |
682 |
684 |
682 |
683 |
-0.15% |
1,100 |
2024/2/13 |
687 |
687 |
684 |
684 |
-0.15% |
2,700 |
2024/2/9 |
684 |
685 |
683 |
685 |
+0.15% |
2,800 |
2024/2/8 |
684 |
684 |
683 |
684 |
+0.00% |
1,200 |
2024/2/7 |
684 |
685 |
681 |
684 |
+0.15% |
4,500 |
2024/2/6 |
681 |
683 |
680 |
683 |
+0.44% |
800 |
2024/2/5 |
680 |
683 |
678 |
680 |
+0.29% |
3,200 |
2024/2/2 |
682 |
683 |
672 |
678 |
+0.30% |
6,000 |
2024/2/1 |
676 |
683 |
675 |
676 |
+0.00% |
8,300 |
2024/1/31 |
685 |
688 |
666 |
676 |
-1.02% |
18,400 |
2024/1/30 |
690 |
690 |
673 |
683 |
-1.01% |
8,900 |
2024/1/29 |
683 |
690 |
682 |
690 |
+0.88% |
10,200 |
2024/1/26 |
691 |
691 |
670 |
684 |
-1.01% |
22,900 |
2024/1/25 |
694 |
694 |
688 |
691 |
-0.29% |
18,700 |
2024/1/24 |
692 |
693 |
690 |
693 |
+0.43% |
4,700 |
2024/1/23 |
699 |
699 |
688 |
690 |
-1.00% |
24,700 |
2024/1/22 |
698 |
700 |
693 |
697 |
+0.00% |
23,600 |
2024/1/19 |
697 |
698 |
695 |
697 |
+0.00% |
2,900 |
2024/1/18 |
698 |
698 |
693 |
697 |
+0.00% |
8,800 |
2024/1/17 |
698 |
699 |
697 |
697 |
+0.14% |
3,100 |
2024/1/16 |
697 |
697 |
694 |
696 |
-0.14% |
3,500 |
2024/1/15 |
697 |
700 |
692 |
697 |
+0.00% |
13,400 |
2024/1/12 |
697 |
699 |
697 |
697 |
+0.00% |
1,600 |
2024/1/11 |
697 |
700 |
696 |
697 |
+0.00% |
4,700 |
2024/1/10 |
699 |
699 |
697 |
697 |
-0.29% |
1,400 |
2024/1/9 |
698 |
700 |
698 |
699 |
+0.43% |
3,100 |
2024/1/5 |
696 |
696 |
695 |
696 |
+0.00% |
3,000 |
2024/1/4 |
695 |
696 |
693 |
696 |
+0.14% |
2,900 |
2023/12/29 |
694 |
697 |
694 |
695 |
+0.00% |
1,600 |
2023/12/28 |
693 |
695 |
693 |
695 |
+0.14% |
1,100 |
2023/12/27 |
693 |
696 |
692 |
694 |
-0.14% |
6,900 |
2023/12/26 |
693 |
695 |
692 |
695 |
+0.14% |
3,700 |
2023/12/25 |
694 |
695 |
693 |
694 |
-0.72% |
15,800 |
2023/12/22 |
695 |
699 |
695 |
699 |
+0.58% |
1,100 |
2023/12/21 |
699 |
699 |
690 |
695 |
-0.43% |
10,400 |
2023/12/20 |
699 |
699 |
698 |
698 |
+0.00% |
600 |
2023/12/19 |
698 |
698 |
695 |
698 |
+0.00% |
400 |
2023/12/18 |
699 |
699 |
690 |
698 |
+0.00% |
6,200 |
2023/12/15 |
697 |
700 |
697 |
698 |
+0.14% |
900 |
2023/12/14 |
699 |
700 |
696 |
697 |
+0.14% |
1,400 |
2023/12/13 |
694 |
699 |
694 |
696 |
-0.29% |
5,300 |
2023/12/12 |
700 |
700 |
697 |
698 |
-0.14% |
5,600 |
2023/12/11 |
700 |
700 |
698 |
699 |
+0.00% |
1,700 |
2023/12/8 |
699 |
699 |
698 |
699 |
+0.00% |
1,200 |
2023/12/7 |
699 |
699 |
696 |
699 |
+0.00% |
2,300 |
2023/12/6 |
699 |
699 |
699 |
699 |
+0.00% |
1,000 |
2023/12/5 |
698 |
699 |
698 |
699 |
+0.00% |
1,900 |
2023/12/4 |
699 |
699 |
699 |
699 |
+0.00% |
500 |
2023/12/1 |
700 |
700 |
698 |
699 |
+0.00% |
13,400 |
2023/11/30 |
699 |
699 |
699 |
699 |
+0.00% |
300 |
2023/11/29 |
699 |
700 |
699 |
699 |
+0.00% |
1,000 |
2023/11/28 |
699 |
700 |
697 |
699 |
-0.14% |
2,900 |
2023/11/27 |
700 |
700 |
700 |
700 |
+0.00% |
400 |
2023/11/24 |
699 |
700 |
699 |
700 |
+0.00% |
13,000 |
2023/11/22 |
700 |
701 |
700 |
700 |
+0.00% |
2,300 |
2023/11/21 |
700 |
700 |
699 |
700 |
+0.14% |
600 |
2023/11/20 |
701 |
701 |
699 |
699 |
-0.14% |
1,800 |
2023/11/17 |
699 |
700 |
699 |
700 |
+0.14% |
2,200 |
2023/11/16 |
696 |
699 |
696 |
699 |
-0.14% |
2,200 |
2023/11/15 |
700 |
700 |
699 |
700 |
+0.00% |
600 |
2023/11/14 |
699 |
700 |
699 |
700 |
+0.14% |
600 |
2023/11/13 |
699 |
699 |
699 |
699 |
-0.14% |
300 |
2023/11/10 |
699 |
700 |
699 |
700 |
+0.14% |
1,000 |
2023/11/9 |
699 |
699 |
699 |
699 |
+0.00% |
200 |
2023/11/8 |
699 |
700 |
699 |
699 |
+0.00% |
1,800 |
2023/11/7 |
698 |
699 |
698 |
699 |
-0.14% |
1,200 |
2023/11/6 |
699 |
700 |
699 |
700 |
+0.14% |
800 |
2023/11/2 |
700 |
700 |
699 |
699 |
-0.14% |
1,700 |
2023/11/1 |
699 |
700 |
698 |
700 |
+0.00% |
1,500 |
2023/10/31 |
700 |
700 |
698 |
700 |
+0.00% |
600 |
2023/10/30 |
700 |
700 |
698 |
700 |
+0.00% |
1,500 |
2023/10/27 |
699 |
700 |
699 |
700 |
+0.00% |
1,300 |
2023/10/26 |
700 |
700 |
699 |
700 |
-0.14% |
1,200 |
2023/10/25 |
699 |
701 |
699 |
701 |
+0.14% |
14,100 |
|