日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
770 |
770 |
769 |
769 |
-0.13% |
700 |
2024/4/24 |
767 |
770 |
767 |
770 |
+0.65% |
300 |
2024/4/23 |
763 |
765 |
763 |
765 |
+0.26% |
900 |
2024/4/22 |
763 |
764 |
762 |
763 |
-0.26% |
2,700 |
2024/4/19 |
763 |
765 |
763 |
765 |
+0.13% |
700 |
2024/4/18 |
764 |
764 |
764 |
764 |
+0.26% |
400 |
2024/4/17 |
764 |
764 |
762 |
762 |
-0.13% |
1,100 |
2024/4/16 |
763 |
763 |
763 |
763 |
-0.26% |
500 |
2024/4/15 |
762 |
766 |
762 |
765 |
-1.54% |
1,900 |
2024/4/12 |
764 |
777 |
763 |
777 |
+1.83% |
1,500 |
2024/4/11 |
765 |
765 |
763 |
763 |
-0.91% |
1,100 |
2024/4/10 |
765 |
770 |
765 |
770 |
+0.92% |
300 |
2024/4/9 |
764 |
764 |
763 |
763 |
-0.91% |
1,200 |
2024/4/8 |
762 |
772 |
762 |
770 |
+0.00% |
1,400 |
2024/4/5 |
775 |
776 |
770 |
770 |
-0.65% |
900 |
2024/4/4 |
772 |
775 |
771 |
775 |
-0.13% |
300 |
2024/4/3 |
772 |
776 |
772 |
776 |
+0.65% |
300 |
2024/4/2 |
771 |
774 |
770 |
771 |
+0.13% |
600 |
2024/4/1 |
771 |
771 |
770 |
770 |
-0.13% |
600 |
2024/3/29 |
775 |
778 |
770 |
771 |
-0.90% |
2,200 |
2024/3/28 |
757 |
779 |
756 |
778 |
-4.19% |
2,700 |
2024/3/27 |
810 |
812 |
800 |
812 |
+1.50% |
5,000 |
2024/3/26 |
815 |
815 |
800 |
800 |
+0.63% |
400 |
2024/3/25 |
800 |
816 |
795 |
795 |
-0.13% |
3,300 |
2024/3/22 |
792 |
796 |
792 |
796 |
+0.63% |
1,300 |
2024/3/21 |
783 |
791 |
783 |
791 |
+1.28% |
800 |
2024/3/19 |
780 |
788 |
780 |
781 |
+0.26% |
400 |
2024/3/18 |
780 |
785 |
779 |
779 |
+0.26% |
800 |
2024/3/15 |
767 |
785 |
766 |
777 |
-2.14% |
5,400 |
2024/3/14 |
791 |
794 |
790 |
794 |
+0.51% |
800 |
2024/3/13 |
790 |
790 |
789 |
790 |
+0.51% |
500 |
2024/3/12 |
787 |
787 |
786 |
786 |
-0.51% |
200 |
2024/3/11 |
790 |
790 |
790 |
790 |
+0.00% |
800 |
2024/3/8 |
784 |
790 |
784 |
790 |
+0.64% |
600 |
2024/3/7 |
785 |
790 |
785 |
785 |
+0.00% |
600 |
2024/3/6 |
796 |
796 |
785 |
785 |
-1.75% |
1,300 |
2024/3/5 |
795 |
799 |
795 |
799 |
+0.13% |
2,000 |
2024/3/4 |
795 |
798 |
794 |
798 |
+0.13% |
1,400 |
2024/3/1 |
790 |
798 |
790 |
797 |
+1.79% |
1,900 |
2024/2/29 |
790 |
790 |
783 |
783 |
-0.89% |
400 |
2024/2/28 |
789 |
790 |
785 |
790 |
+0.51% |
1,000 |
2024/2/27 |
789 |
789 |
785 |
786 |
+0.13% |
600 |
2024/2/26 |
789 |
790 |
785 |
785 |
-0.51% |
600 |
2024/2/22 |
793 |
799 |
780 |
789 |
+0.51% |
2,000 |
2024/2/21 |
780 |
785 |
780 |
785 |
+0.38% |
600 |
2024/2/20 |
780 |
783 |
777 |
782 |
+0.39% |
1,200 |
2024/2/19 |
779 |
779 |
779 |
779 |
+0.00% |
100 |
2024/2/16 |
780 |
780 |
779 |
779 |
-0.13% |
300 |
2024/2/15 |
778 |
780 |
777 |
780 |
+0.13% |
500 |
2024/2/14 |
770 |
779 |
770 |
779 |
+1.17% |
400 |
2024/2/13 |
780 |
780 |
770 |
770 |
-1.28% |
200 |
2024/2/9 |
780 |
780 |
762 |
780 |
+0.00% |
1,100 |
2024/2/8 |
770 |
780 |
769 |
780 |
+0.39% |
2,000 |
2024/2/7 |
777 |
777 |
777 |
777 |
+1.44% |
100 |
2024/2/6 |
781 |
781 |
766 |
766 |
-1.92% |
1,500 |
2024/2/5 |
777 |
782 |
775 |
781 |
+0.51% |
1,300 |
2024/2/2 |
777 |
777 |
776 |
777 |
-0.13% |
600 |
2024/2/1 |
778 |
778 |
778 |
778 |
+0.00% |
100 |
2024/1/31 |
778 |
778 |
773 |
778 |
+0.39% |
400 |
2024/1/30 |
774 |
778 |
774 |
775 |
+0.13% |
400 |
2024/1/29 |
775 |
775 |
769 |
774 |
+0.65% |
500 |
2024/1/26 |
769 |
769 |
769 |
769 |
+0.00% |
200 |
2024/1/25 |
770 |
770 |
769 |
769 |
-0.13% |
1,800 |
2024/1/24 |
765 |
770 |
765 |
770 |
+0.39% |
500 |
2024/1/23 |
762 |
767 |
762 |
767 |
+1.19% |
400 |
2024/1/19 |
762 |
762 |
758 |
758 |
-0.39% |
500 |
2024/1/18 |
761 |
761 |
761 |
761 |
+0.00% |
200 |
2024/1/17 |
758 |
761 |
758 |
761 |
+0.79% |
1,100 |
2024/1/16 |
756 |
757 |
755 |
755 |
-0.13% |
1,500 |
2024/1/15 |
756 |
761 |
756 |
756 |
+0.00% |
2,400 |
2024/1/12 |
758 |
759 |
754 |
756 |
-0.13% |
900 |
2024/1/11 |
758 |
758 |
757 |
757 |
-0.13% |
200 |
2024/1/10 |
756 |
758 |
756 |
758 |
+0.26% |
700 |
2024/1/9 |
754 |
758 |
754 |
756 |
+0.27% |
2,700 |
2024/1/5 |
754 |
754 |
752 |
754 |
+0.27% |
600 |
2024/1/4 |
756 |
756 |
750 |
752 |
+0.27% |
1,800 |
2023/12/29 |
748 |
750 |
748 |
750 |
+0.13% |
400 |
2023/12/28 |
749 |
749 |
749 |
749 |
+0.00% |
100 |
2023/12/27 |
750 |
750 |
747 |
749 |
-0.13% |
1,200 |
2023/12/26 |
752 |
752 |
750 |
750 |
-0.27% |
900 |
2023/12/25 |
759 |
759 |
752 |
752 |
+0.40% |
1,100 |
2023/12/22 |
750 |
750 |
749 |
749 |
-0.13% |
500 |
2023/12/21 |
751 |
751 |
750 |
750 |
+0.00% |
300 |
2023/12/20 |
753 |
754 |
750 |
750 |
-0.40% |
1,200 |
2023/12/18 |
753 |
753 |
753 |
753 |
+0.27% |
100 |
2023/12/15 |
758 |
758 |
751 |
751 |
-0.13% |
500 |
2023/12/14 |
755 |
755 |
752 |
752 |
-0.27% |
400 |
2023/12/13 |
752 |
756 |
752 |
754 |
-0.26% |
300 |
2023/12/12 |
752 |
756 |
752 |
756 |
+0.13% |
400 |
2023/12/11 |
755 |
755 |
755 |
755 |
+0.00% |
100 |
2023/12/8 |
756 |
756 |
755 |
755 |
+1.07% |
1,900 |
2023/12/7 |
749 |
750 |
746 |
747 |
-0.27% |
700 |
2023/12/6 |
748 |
749 |
748 |
749 |
+0.00% |
500 |
2023/12/5 |
747 |
749 |
747 |
749 |
-0.13% |
700 |
2023/12/4 |
748 |
750 |
748 |
750 |
-0.13% |
1,000 |
2023/12/1 |
751 |
751 |
750 |
751 |
-0.40% |
900 |
2023/11/30 |
751 |
754 |
750 |
754 |
+0.53% |
1,400 |
2023/11/29 |
750 |
750 |
750 |
750 |
+0.13% |
200 |
2023/11/28 |
743 |
764 |
742 |
749 |
+0.81% |
2,600 |
2023/11/27 |
750 |
750 |
743 |
743 |
-0.93% |
3,100 |
2023/11/24 |
753 |
753 |
750 |
750 |
-0.66% |
800 |
2023/11/22 |
753 |
755 |
753 |
755 |
+0.13% |
700 |
2023/11/21 |
748 |
754 |
748 |
754 |
+0.53% |
400 |
2023/11/20 |
750 |
750 |
750 |
750 |
+0.00% |
100 |
2023/11/17 |
751 |
751 |
748 |
750 |
+0.13% |
600 |
2023/11/16 |
751 |
751 |
749 |
749 |
-0.53% |
1,400 |
2023/11/15 |
753 |
753 |
753 |
753 |
+0.13% |
300 |
2023/11/14 |
751 |
752 |
751 |
752 |
+0.13% |
200 |
2023/11/13 |
745 |
751 |
745 |
751 |
+0.81% |
300 |
2023/11/10 |
743 |
750 |
743 |
745 |
-0.13% |
900 |
2023/11/9 |
743 |
746 |
743 |
746 |
-0.13% |
400 |
2023/11/8 |
748 |
748 |
747 |
747 |
-0.13% |
300 |
2023/11/7 |
743 |
748 |
743 |
748 |
+0.27% |
1,900 |
2023/11/6 |
747 |
747 |
746 |
746 |
-0.13% |
500 |
2023/11/2 |
749 |
750 |
747 |
747 |
-0.66% |
1,300 |
2023/11/1 |
752 |
752 |
752 |
752 |
+0.13% |
100 |
2023/10/31 |
747 |
751 |
746 |
751 |
+0.54% |
600 |
2023/10/30 |
748 |
748 |
747 |
747 |
-0.66% |
200 |
2023/10/27 |
752 |
752 |
752 |
752 |
-1.57% |
100 |
2023/10/26 |
759 |
764 |
759 |
764 |
+1.87% |
200 |
2023/10/25 |
753 |
753 |
750 |
750 |
-1.83% |
1,100 |
2023/10/24 |
754 |
764 |
754 |
764 |
+0.00% |
200 |
2023/10/23 |
755 |
764 |
754 |
764 |
+1.73% |
400 |
|