日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
717 |
717 |
715 |
716 |
+0.00% |
28,800 |
2024/5/20 |
716 |
717 |
715 |
716 |
+0.00% |
139,100 |
2024/5/17 |
717 |
717 |
715 |
716 |
+0.28% |
239,000 |
2024/5/16 |
717 |
717 |
714 |
714 |
-0.28% |
183,400 |
2024/5/15 |
716 |
717 |
716 |
716 |
+0.00% |
73,500 |
2024/5/14 |
717 |
717 |
714 |
716 |
+0.00% |
205,400 |
2024/5/13 |
717 |
717 |
715 |
716 |
-0.14% |
101,100 |
2024/5/10 |
716 |
717 |
716 |
717 |
+0.00% |
40,200 |
2024/5/9 |
716 |
718 |
716 |
717 |
+0.28% |
178,200 |
2024/5/8 |
715 |
716 |
714 |
715 |
+0.00% |
151,700 |
2024/5/7 |
714 |
716 |
710 |
715 |
+0.85% |
168,600 |
2024/5/2 |
713 |
714 |
709 |
709 |
-0.42% |
155,700 |
2024/5/1 |
713 |
714 |
712 |
712 |
+0.00% |
33,500 |
2024/4/30 |
715 |
715 |
712 |
712 |
-0.42% |
85,900 |
2024/4/26 |
716 |
716 |
714 |
715 |
+0.00% |
67,200 |
2024/4/25 |
717 |
717 |
715 |
715 |
-0.14% |
110,700 |
2024/4/24 |
716 |
717 |
715 |
716 |
+0.00% |
245,500 |
2024/4/23 |
716 |
717 |
715 |
716 |
-0.14% |
102,000 |
2024/4/22 |
718 |
718 |
716 |
717 |
-0.14% |
260,700 |
2024/4/19 |
716 |
718 |
716 |
718 |
+0.00% |
124,000 |
2024/4/18 |
717 |
718 |
716 |
718 |
+0.28% |
193,900 |
2024/4/17 |
717 |
718 |
716 |
716 |
-0.14% |
367,000 |
2024/4/16 |
717 |
718 |
717 |
717 |
-0.14% |
140,700 |
2024/4/15 |
716 |
718 |
715 |
718 |
+0.42% |
675,000 |
2024/4/12 |
717 |
718 |
715 |
715 |
-0.14% |
580,300 |
2024/4/11 |
716 |
717 |
715 |
716 |
+0.00% |
524,600 |
2024/4/10 |
717 |
717 |
715 |
716 |
+0.00% |
305,700 |
2024/4/9 |
716 |
717 |
715 |
716 |
+0.00% |
380,400 |
2024/4/8 |
715 |
718 |
715 |
716 |
+0.14% |
884,300 |
2024/4/5 |
715 |
716 |
713 |
715 |
+0.00% |
123,000 |
2024/4/4 |
712 |
717 |
712 |
715 |
+0.42% |
536,100 |
2024/4/3 |
712 |
714 |
711 |
712 |
+0.14% |
335,800 |
2024/4/2 |
711 |
715 |
711 |
711 |
-0.14% |
557,100 |
2024/4/1 |
710 |
714 |
710 |
712 |
+0.28% |
395,700 |
2024/3/29 |
700 |
713 |
699 |
710 |
+1.57% |
1,150,400 |
2024/3/28 |
699 |
701 |
697 |
699 |
-0.29% |
558,000 |
2024/3/27 |
700 |
702 |
698 |
701 |
-0.57% |
446,400 |
2024/3/26 |
705 |
707 |
704 |
705 |
+0.14% |
898,900 |
2024/3/25 |
705 |
708 |
704 |
704 |
-0.14% |
906,800 |
2024/3/22 |
706 |
706 |
703 |
705 |
+0.14% |
501,600 |
2024/3/21 |
705 |
706 |
704 |
704 |
+0.00% |
277,400 |
2024/3/19 |
704 |
706 |
703 |
704 |
+0.00% |
253,300 |
2024/3/18 |
704 |
705 |
703 |
704 |
+0.00% |
161,700 |
2024/3/15 |
704 |
706 |
703 |
704 |
+0.00% |
281,700 |
2024/3/14 |
699 |
705 |
699 |
704 |
+0.57% |
194,100 |
2024/3/13 |
700 |
702 |
699 |
700 |
-0.71% |
414,600 |
2024/3/12 |
700 |
705 |
698 |
705 |
+0.86% |
209,700 |
2024/3/11 |
704 |
705 |
697 |
699 |
-1.27% |
567,100 |
2024/3/8 |
698 |
708 |
698 |
708 |
+1.43% |
447,100 |
2024/3/7 |
700 |
700 |
698 |
698 |
-0.29% |
165,300 |
2024/3/6 |
700 |
700 |
699 |
700 |
+0.00% |
323,300 |
2024/3/5 |
700 |
701 |
698 |
700 |
-0.28% |
158,100 |
2024/3/4 |
697 |
702 |
696 |
702 |
+0.57% |
268,300 |
2024/3/1 |
696 |
698 |
693 |
698 |
+0.00% |
112,600 |
2024/2/29 |
697 |
699 |
696 |
698 |
+0.00% |
68,900 |
2024/2/28 |
696 |
699 |
694 |
698 |
+0.14% |
329,400 |
2024/2/27 |
692 |
699 |
692 |
697 |
+0.58% |
245,400 |
2024/2/26 |
693 |
696 |
693 |
693 |
+0.14% |
54,400 |
2024/2/22 |
695 |
696 |
691 |
692 |
-0.43% |
217,100 |
2024/2/21 |
696 |
697 |
694 |
695 |
+0.00% |
113,600 |
2024/2/20 |
692 |
696 |
692 |
695 |
+0.43% |
65,000 |
2024/2/19 |
693 |
693 |
691 |
692 |
+0.00% |
67,100 |
2024/2/16 |
690 |
694 |
690 |
692 |
+0.44% |
259,700 |
2024/2/15 |
689 |
691 |
688 |
689 |
+0.00% |
353,600 |
2024/2/14 |
689 |
691 |
688 |
689 |
-0.29% |
189,100 |
2024/2/13 |
689 |
693 |
689 |
691 |
+0.14% |
145,500 |
2024/2/9 |
691 |
691 |
688 |
690 |
-0.29% |
560,600 |
2024/2/8 |
687 |
695 |
686 |
692 |
+0.58% |
417,500 |
2024/2/7 |
687 |
690 |
687 |
688 |
+0.00% |
323,400 |
2024/2/6 |
691 |
692 |
688 |
688 |
-0.43% |
426,500 |
2024/2/5 |
693 |
694 |
691 |
691 |
-0.14% |
308,100 |
2024/2/2 |
694 |
695 |
691 |
692 |
-0.43% |
313,400 |
2024/2/1 |
696 |
698 |
693 |
695 |
-0.71% |
578,800 |
2024/1/31 |
699 |
701 |
697 |
700 |
+0.43% |
492,600 |
2024/1/30 |
699 |
699 |
697 |
697 |
-0.14% |
193,800 |
2024/1/29 |
697 |
700 |
696 |
698 |
+0.43% |
233,400 |
2024/1/26 |
696 |
697 |
694 |
695 |
+0.00% |
170,400 |
2024/1/25 |
695 |
698 |
695 |
695 |
+0.14% |
74,400 |
2024/1/24 |
695 |
696 |
694 |
694 |
-0.29% |
177,700 |
2024/1/23 |
697 |
698 |
696 |
696 |
-0.14% |
119,700 |
2024/1/22 |
698 |
699 |
697 |
697 |
+0.00% |
65,100 |
2024/1/19 |
699 |
700 |
697 |
697 |
-0.14% |
162,500 |
2024/1/18 |
698 |
700 |
698 |
698 |
+0.14% |
66,000 |
2024/1/17 |
699 |
700 |
695 |
697 |
-0.29% |
262,200 |
2024/1/16 |
700 |
702 |
699 |
699 |
-0.29% |
401,600 |
2024/1/15 |
701 |
703 |
700 |
701 |
-0.28% |
169,900 |
2024/1/12 |
704 |
705 |
703 |
703 |
+0.00% |
139,700 |
2024/1/11 |
700 |
704 |
698 |
703 |
+0.86% |
476,800 |
2024/1/10 |
697 |
698 |
696 |
697 |
+0.14% |
174,700 |
2024/1/9 |
696 |
698 |
694 |
696 |
+0.29% |
434,700 |
2024/1/5 |
697 |
697 |
694 |
694 |
-0.14% |
231,200 |
2024/1/4 |
699 |
699 |
695 |
695 |
-0.86% |
372,000 |
2023/12/29 |
699 |
703 |
697 |
701 |
-0.14% |
216,300 |
2023/12/28 |
692 |
705 |
690 |
702 |
+4.15% |
936,000 |
2023/12/27 |
675 |
676 |
673 |
674 |
+0.00% |
412,900 |
2023/12/26 |
671 |
674 |
671 |
674 |
+0.60% |
224,800 |
2023/12/25 |
673 |
677 |
669 |
670 |
-0.30% |
433,400 |
2023/12/22 |
678 |
679 |
672 |
672 |
-0.59% |
544,500 |
2023/12/21 |
679 |
680 |
675 |
676 |
-0.44% |
287,800 |
2023/12/20 |
680 |
681 |
677 |
679 |
+0.00% |
352,500 |
2023/12/19 |
681 |
681 |
678 |
679 |
-0.15% |
182,100 |
2023/12/18 |
680 |
681 |
678 |
680 |
-0.15% |
273,000 |
2023/12/15 |
680 |
681 |
679 |
681 |
+0.00% |
147,200 |
2023/12/14 |
679 |
682 |
677 |
681 |
+0.59% |
148,100 |
2023/12/13 |
676 |
679 |
676 |
677 |
+0.15% |
103,700 |
2023/12/12 |
680 |
680 |
676 |
676 |
-0.59% |
160,100 |
2023/12/11 |
683 |
683 |
680 |
680 |
-0.15% |
289,200 |
2023/12/8 |
683 |
685 |
681 |
681 |
-0.58% |
197,900 |
2023/12/7 |
687 |
687 |
682 |
685 |
-0.44% |
60,300 |
2023/12/6 |
689 |
690 |
686 |
688 |
-0.29% |
101,700 |
2023/12/5 |
682 |
694 |
682 |
690 |
+1.17% |
211,000 |
2023/12/4 |
684 |
685 |
682 |
682 |
-0.29% |
140,700 |
2023/12/1 |
683 |
685 |
683 |
684 |
+0.15% |
129,500 |
2023/11/30 |
682 |
684 |
682 |
683 |
+0.15% |
59,700 |
2023/11/29 |
682 |
683 |
681 |
682 |
-0.15% |
216,500 |
2023/11/28 |
683 |
685 |
682 |
683 |
+0.00% |
299,400 |
2023/11/27 |
684 |
685 |
683 |
683 |
-0.15% |
136,300 |
2023/11/24 |
687 |
687 |
683 |
684 |
+0.15% |
391,700 |
2023/11/22 |
684 |
686 |
683 |
683 |
+0.29% |
305,100 |
2023/11/21 |
685 |
685 |
681 |
681 |
-0.58% |
195,000 |
2023/11/20 |
688 |
689 |
685 |
685 |
-0.29% |
145,900 |
2023/11/17 |
688 |
689 |
686 |
687 |
-0.15% |
196,200 |
2023/11/16 |
689 |
690 |
688 |
688 |
+0.00% |
150,200 |
|