日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
665 |
676 |
663 |
674 |
+0.75% |
55,800 |
2024/4/25 |
670 |
675 |
664 |
669 |
-1.04% |
60,900 |
2024/4/24 |
680 |
680 |
668 |
676 |
+0.00% |
71,100 |
2024/4/23 |
681 |
681 |
671 |
676 |
+0.45% |
28,500 |
2024/4/22 |
667 |
673 |
663 |
673 |
+2.75% |
36,700 |
2024/4/19 |
663 |
667 |
652 |
655 |
-2.24% |
62,200 |
2024/4/18 |
658 |
672 |
657 |
670 |
+1.82% |
35,100 |
2024/4/17 |
668 |
669 |
657 |
658 |
-1.35% |
54,100 |
2024/4/16 |
676 |
676 |
663 |
667 |
-1.91% |
106,600 |
2024/4/15 |
672 |
684 |
670 |
680 |
+0.00% |
46,200 |
2024/4/12 |
704 |
708 |
666 |
680 |
-3.00% |
235,300 |
2024/4/11 |
700 |
705 |
698 |
701 |
-0.14% |
45,000 |
2024/4/10 |
700 |
707 |
698 |
702 |
-0.57% |
44,000 |
2024/4/9 |
702 |
708 |
700 |
706 |
+0.57% |
37,000 |
2024/4/8 |
713 |
715 |
702 |
702 |
-0.28% |
43,200 |
2024/4/5 |
700 |
708 |
698 |
704 |
-0.71% |
61,100 |
2024/4/4 |
714 |
715 |
706 |
709 |
-0.42% |
35,800 |
2024/4/3 |
718 |
723 |
710 |
712 |
-1.66% |
44,600 |
2024/4/2 |
736 |
736 |
723 |
724 |
-1.09% |
62,400 |
2024/4/1 |
736 |
736 |
721 |
732 |
-0.41% |
35,900 |
2024/3/29 |
732 |
741 |
732 |
735 |
+1.52% |
45,900 |
2024/3/28 |
725 |
735 |
720 |
724 |
-2.03% |
46,700 |
2024/3/27 |
735 |
746 |
735 |
739 |
+0.54% |
59,000 |
2024/3/26 |
740 |
743 |
729 |
735 |
-1.08% |
58,400 |
2024/3/25 |
750 |
755 |
743 |
743 |
-1.59% |
62,400 |
2024/3/22 |
746 |
756 |
742 |
755 |
+1.34% |
28,900 |
2024/3/21 |
770 |
783 |
745 |
745 |
-1.19% |
192,500 |
2024/3/19 |
720 |
755 |
715 |
754 |
+4.72% |
148,400 |
2024/3/18 |
712 |
720 |
710 |
720 |
+1.69% |
44,600 |
2024/3/15 |
715 |
715 |
708 |
708 |
-0.84% |
74,400 |
2024/3/14 |
711 |
714 |
706 |
714 |
+0.42% |
42,600 |
2024/3/13 |
719 |
719 |
706 |
711 |
-0.70% |
38,600 |
2024/3/12 |
703 |
716 |
692 |
716 |
+1.27% |
62,800 |
2024/3/11 |
706 |
713 |
697 |
707 |
-0.28% |
88,600 |
2024/3/8 |
707 |
712 |
690 |
709 |
-0.28% |
116,900 |
2024/3/7 |
692 |
746 |
679 |
711 |
+4.10% |
554,800 |
2024/3/6 |
686 |
693 |
678 |
683 |
-0.87% |
66,200 |
2024/3/5 |
693 |
694 |
682 |
689 |
-0.86% |
53,500 |
2024/3/4 |
706 |
710 |
693 |
695 |
-1.84% |
96,100 |
2024/3/1 |
724 |
726 |
701 |
708 |
-1.94% |
114,900 |
2024/2/29 |
731 |
733 |
720 |
722 |
-0.96% |
48,600 |
2024/2/28 |
718 |
734 |
718 |
729 |
+0.97% |
50,100 |
2024/2/27 |
725 |
733 |
719 |
722 |
-0.41% |
43,900 |
2024/2/26 |
722 |
733 |
713 |
725 |
+1.12% |
84,200 |
2024/2/22 |
710 |
723 |
710 |
717 |
+1.41% |
62,300 |
2024/2/21 |
707 |
720 |
701 |
707 |
+0.71% |
79,400 |
2024/2/20 |
716 |
717 |
702 |
702 |
-2.50% |
127,000 |
2024/2/19 |
704 |
720 |
699 |
720 |
+1.98% |
109,900 |
2024/2/16 |
667 |
708 |
667 |
706 |
+6.65% |
215,000 |
2024/2/15 |
690 |
690 |
654 |
662 |
-4.89% |
261,400 |
2024/2/14 |
703 |
704 |
691 |
696 |
-2.52% |
111,000 |
2024/2/13 |
723 |
723 |
704 |
714 |
-1.11% |
75,400 |
2024/2/9 |
713 |
733 |
711 |
722 |
+1.26% |
88,100 |
2024/2/8 |
726 |
732 |
702 |
713 |
-2.06% |
181,000 |
2024/2/7 |
762 |
762 |
724 |
728 |
-4.96% |
172,800 |
2024/2/6 |
771 |
791 |
765 |
766 |
+0.00% |
112,400 |
2024/2/5 |
755 |
771 |
747 |
766 |
+2.54% |
98,100 |
2024/2/2 |
731 |
753 |
731 |
747 |
+2.33% |
83,000 |
2024/2/1 |
759 |
767 |
728 |
730 |
-2.67% |
119,100 |
2024/1/31 |
756 |
756 |
739 |
750 |
-1.32% |
120,500 |
2024/1/30 |
770 |
772 |
755 |
760 |
-0.78% |
79,600 |
2024/1/29 |
770 |
771 |
764 |
766 |
-0.52% |
52,700 |
2024/1/26 |
774 |
781 |
762 |
770 |
-1.03% |
72,400 |
2024/1/25 |
767 |
790 |
766 |
778 |
+1.30% |
67,400 |
2024/1/24 |
778 |
781 |
766 |
768 |
-1.41% |
47,400 |
2024/1/23 |
783 |
788 |
771 |
779 |
+0.39% |
90,300 |
2024/1/22 |
760 |
777 |
760 |
776 |
+2.11% |
78,500 |
2024/1/19 |
758 |
778 |
755 |
760 |
+1.06% |
93,000 |
2024/1/18 |
753 |
766 |
749 |
752 |
-0.13% |
83,800 |
2024/1/17 |
760 |
763 |
750 |
753 |
-0.66% |
115,600 |
2024/1/16 |
760 |
763 |
756 |
758 |
-0.52% |
63,000 |
2024/1/15 |
762 |
769 |
754 |
762 |
-0.65% |
61,000 |
2024/1/12 |
765 |
767 |
754 |
767 |
+0.26% |
91,000 |
2024/1/11 |
777 |
777 |
755 |
765 |
-0.65% |
83,900 |
2024/1/10 |
769 |
779 |
766 |
770 |
+0.00% |
64,900 |
2024/1/9 |
770 |
778 |
757 |
770 |
+1.45% |
108,300 |
2024/1/5 |
776 |
776 |
753 |
759 |
-2.19% |
64,400 |
2024/1/4 |
756 |
777 |
743 |
776 |
+2.24% |
96,900 |
2023/12/29 |
758 |
760 |
750 |
759 |
-0.39% |
39,800 |
2023/12/28 |
758 |
762 |
746 |
762 |
+1.33% |
55,000 |
2023/12/27 |
740 |
756 |
737 |
752 |
+2.59% |
76,600 |
2023/12/26 |
750 |
755 |
730 |
733 |
-1.61% |
56,900 |
2023/12/25 |
749 |
753 |
737 |
745 |
-0.40% |
52,600 |
2023/12/22 |
738 |
759 |
738 |
748 |
+0.81% |
52,100 |
2023/12/21 |
748 |
755 |
742 |
742 |
-0.93% |
71,400 |
2023/12/20 |
750 |
761 |
749 |
749 |
+0.40% |
79,400 |
2023/12/19 |
743 |
753 |
735 |
746 |
+0.81% |
67,900 |
2023/12/18 |
742 |
744 |
731 |
740 |
-0.54% |
69,300 |
2023/12/15 |
733 |
746 |
729 |
744 |
+2.62% |
76,600 |
2023/12/14 |
735 |
745 |
719 |
725 |
-0.14% |
69,400 |
2023/12/13 |
712 |
731 |
712 |
726 |
+1.97% |
58,400 |
2023/12/12 |
728 |
733 |
706 |
712 |
-1.39% |
76,500 |
2023/12/11 |
712 |
724 |
712 |
722 |
+1.98% |
53,300 |
2023/12/8 |
714 |
719 |
701 |
708 |
-0.84% |
131,500 |
2023/12/7 |
726 |
726 |
713 |
714 |
-2.46% |
83,700 |
2023/12/6 |
713 |
738 |
711 |
732 |
+3.54% |
96,400 |
2023/12/5 |
715 |
722 |
707 |
707 |
-0.98% |
51,200 |
2023/12/4 |
706 |
717 |
699 |
714 |
+1.71% |
60,200 |
2023/12/1 |
700 |
709 |
700 |
702 |
-0.14% |
60,100 |
2023/11/30 |
706 |
707 |
695 |
703 |
-0.42% |
91,300 |
2023/11/29 |
705 |
711 |
702 |
706 |
-0.56% |
38,400 |
2023/11/28 |
710 |
710 |
699 |
710 |
+1.14% |
36,400 |
2023/11/27 |
710 |
720 |
701 |
702 |
-1.13% |
40,600 |
2023/11/24 |
716 |
717 |
707 |
710 |
+0.57% |
54,600 |
2023/11/22 |
695 |
720 |
695 |
706 |
+1.73% |
99,800 |
2023/11/21 |
691 |
698 |
687 |
694 |
+0.43% |
84,300 |
2023/11/20 |
686 |
699 |
686 |
691 |
+1.62% |
56,000 |
2023/11/17 |
675 |
680 |
670 |
680 |
+0.89% |
43,000 |
2023/11/16 |
679 |
683 |
671 |
674 |
-1.75% |
73,500 |
2023/11/15 |
679 |
692 |
678 |
686 |
+3.00% |
84,600 |
2023/11/14 |
672 |
675 |
666 |
666 |
-1.33% |
57,800 |
2023/11/13 |
703 |
703 |
672 |
675 |
-4.12% |
106,100 |
2023/11/10 |
708 |
708 |
687 |
704 |
-0.28% |
100,000 |
2023/11/9 |
680 |
706 |
678 |
706 |
+5.06% |
78,200 |
2023/11/8 |
687 |
690 |
670 |
672 |
-1.90% |
172,300 |
2023/11/7 |
665 |
694 |
665 |
685 |
+4.42% |
131,800 |
2023/11/6 |
651 |
665 |
649 |
656 |
+0.00% |
178,800 |
2023/11/2 |
661 |
667 |
645 |
656 |
-0.30% |
246,800 |
2023/11/1 |
704 |
715 |
657 |
658 |
-7.45% |
291,100 |
2023/10/31 |
670 |
712 |
670 |
711 |
+3.34% |
181,300 |
2023/10/30 |
698 |
700 |
687 |
688 |
-3.91% |
377,800 |
2023/10/27 |
708 |
719 |
703 |
716 |
+1.56% |
47,400 |
2023/10/26 |
713 |
723 |
700 |
705 |
-0.84% |
63,000 |
|