日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
743 |
743 |
739 |
740 |
-0.27% |
34,800 |
2024/5/20 |
740 |
742 |
739 |
742 |
+0.27% |
46,500 |
2024/5/17 |
735 |
743 |
735 |
740 |
+0.27% |
36,100 |
2024/5/16 |
739 |
741 |
737 |
738 |
-0.40% |
41,700 |
2024/5/15 |
739 |
743 |
739 |
741 |
-0.40% |
55,100 |
2024/5/14 |
743 |
745 |
740 |
744 |
+0.00% |
49,600 |
2024/5/13 |
748 |
748 |
737 |
744 |
+1.36% |
68,500 |
2024/5/10 |
735 |
737 |
732 |
734 |
-0.81% |
51,300 |
2024/5/9 |
737 |
740 |
736 |
740 |
+0.41% |
19,600 |
2024/5/8 |
738 |
739 |
736 |
737 |
-0.14% |
18,000 |
2024/5/7 |
740 |
740 |
736 |
738 |
-0.14% |
21,100 |
2024/5/2 |
737 |
740 |
737 |
739 |
+0.41% |
13,500 |
2024/5/1 |
738 |
739 |
735 |
736 |
-0.27% |
16,000 |
2024/4/30 |
740 |
740 |
734 |
738 |
+0.41% |
23,800 |
2024/4/26 |
733 |
735 |
731 |
735 |
+0.27% |
147,700 |
2024/4/25 |
736 |
736 |
733 |
733 |
-0.27% |
29,300 |
2024/4/24 |
735 |
735 |
733 |
735 |
-0.14% |
27,300 |
2024/4/23 |
734 |
737 |
734 |
736 |
+0.41% |
34,500 |
2024/4/22 |
732 |
734 |
732 |
733 |
+0.00% |
31,500 |
2024/4/19 |
735 |
736 |
732 |
733 |
-0.27% |
38,500 |
2024/4/18 |
735 |
738 |
733 |
735 |
-0.41% |
40,600 |
2024/4/17 |
741 |
742 |
735 |
738 |
-0.40% |
63,000 |
2024/4/16 |
747 |
748 |
741 |
741 |
-0.94% |
62,500 |
2024/4/15 |
750 |
751 |
747 |
748 |
-0.40% |
40,400 |
2024/4/12 |
752 |
752 |
750 |
751 |
+0.00% |
21,900 |
2024/4/11 |
753 |
753 |
750 |
751 |
-0.40% |
37,800 |
2024/4/10 |
752 |
754 |
752 |
754 |
+0.00% |
14,200 |
2024/4/9 |
753 |
754 |
751 |
754 |
+0.40% |
19,400 |
2024/4/8 |
751 |
753 |
750 |
751 |
+0.00% |
31,200 |
2024/4/5 |
750 |
755 |
750 |
751 |
+0.00% |
19,100 |
2024/4/4 |
754 |
755 |
751 |
751 |
+0.13% |
19,900 |
2024/4/3 |
748 |
753 |
746 |
750 |
-0.13% |
26,000 |
2024/4/2 |
755 |
755 |
748 |
751 |
+0.13% |
35,500 |
2024/4/1 |
756 |
757 |
750 |
750 |
-0.79% |
93,300 |
2024/3/29 |
754 |
757 |
752 |
756 |
+0.53% |
25,500 |
2024/3/28 |
760 |
760 |
751 |
752 |
-2.34% |
35,800 |
2024/3/27 |
764 |
771 |
764 |
770 |
+0.79% |
37,500 |
2024/3/26 |
765 |
766 |
763 |
764 |
+0.13% |
20,600 |
2024/3/25 |
764 |
766 |
762 |
763 |
+0.00% |
18,400 |
2024/3/22 |
766 |
766 |
761 |
763 |
-0.13% |
30,300 |
2024/3/21 |
768 |
768 |
764 |
764 |
-0.26% |
31,100 |
2024/3/19 |
763 |
766 |
760 |
766 |
+0.13% |
29,700 |
2024/3/18 |
762 |
766 |
761 |
765 |
+0.79% |
16,300 |
2024/3/15 |
759 |
762 |
757 |
759 |
+0.00% |
17,000 |
2024/3/14 |
752 |
760 |
752 |
759 |
+0.80% |
16,600 |
2024/3/13 |
759 |
759 |
751 |
753 |
-0.40% |
17,500 |
2024/3/12 |
755 |
756 |
749 |
756 |
+0.27% |
31,700 |
2024/3/11 |
758 |
762 |
750 |
754 |
-0.40% |
45,800 |
2024/3/8 |
751 |
762 |
751 |
757 |
+0.53% |
31,700 |
2024/3/7 |
755 |
757 |
752 |
753 |
+0.00% |
24,000 |
2024/3/6 |
749 |
755 |
749 |
753 |
+0.53% |
25,000 |
2024/3/5 |
748 |
753 |
748 |
749 |
+0.00% |
16,500 |
2024/3/4 |
753 |
755 |
749 |
749 |
-0.66% |
25,500 |
2024/3/1 |
759 |
759 |
751 |
754 |
+0.13% |
14,300 |
2024/2/29 |
752 |
756 |
749 |
753 |
+0.67% |
24,500 |
2024/2/28 |
747 |
753 |
747 |
748 |
+0.00% |
22,500 |
2024/2/27 |
749 |
749 |
746 |
748 |
+0.13% |
16,000 |
2024/2/26 |
748 |
751 |
745 |
747 |
+0.00% |
37,400 |
2024/2/22 |
747 |
750 |
747 |
747 |
-0.40% |
17,700 |
2024/2/21 |
745 |
750 |
744 |
750 |
+0.40% |
20,600 |
2024/2/20 |
750 |
750 |
745 |
747 |
+0.27% |
21,200 |
2024/2/19 |
742 |
749 |
741 |
745 |
+0.54% |
29,800 |
2024/2/16 |
740 |
747 |
737 |
741 |
+0.00% |
71,500 |
2024/2/15 |
753 |
755 |
740 |
741 |
-2.76% |
92,700 |
2024/2/14 |
765 |
765 |
757 |
762 |
-0.39% |
30,700 |
2024/2/13 |
766 |
766 |
759 |
765 |
+0.66% |
25,600 |
2024/2/9 |
760 |
765 |
760 |
760 |
-0.26% |
17,800 |
2024/2/8 |
762 |
767 |
759 |
762 |
+0.00% |
30,100 |
2024/2/7 |
765 |
767 |
762 |
762 |
-0.39% |
16,800 |
2024/2/6 |
769 |
769 |
765 |
765 |
-0.26% |
19,900 |
2024/2/5 |
769 |
769 |
765 |
767 |
-0.13% |
24,300 |
2024/2/2 |
772 |
772 |
765 |
768 |
-0.78% |
41,200 |
2024/2/1 |
774 |
779 |
771 |
774 |
+0.26% |
55,300 |
2024/1/31 |
760 |
773 |
758 |
772 |
+2.12% |
52,400 |
2024/1/30 |
760 |
763 |
755 |
756 |
-0.40% |
122,200 |
2024/1/29 |
754 |
759 |
753 |
759 |
+0.66% |
32,400 |
2024/1/26 |
757 |
757 |
752 |
754 |
-0.40% |
32,500 |
2024/1/25 |
751 |
757 |
751 |
757 |
+0.80% |
33,000 |
2024/1/24 |
755 |
755 |
748 |
751 |
-0.53% |
53,500 |
2024/1/23 |
758 |
760 |
755 |
755 |
-0.40% |
34,000 |
2024/1/22 |
754 |
758 |
754 |
758 |
+0.53% |
27,200 |
2024/1/19 |
755 |
757 |
753 |
754 |
-0.26% |
51,300 |
2024/1/18 |
759 |
761 |
756 |
756 |
-0.53% |
27,800 |
2024/1/17 |
762 |
767 |
760 |
760 |
+0.00% |
32,900 |
2024/1/16 |
764 |
764 |
760 |
760 |
-0.52% |
32,300 |
2024/1/15 |
764 |
767 |
763 |
764 |
+0.00% |
36,500 |
2024/1/12 |
775 |
775 |
763 |
764 |
-1.80% |
73,200 |
2024/1/11 |
780 |
780 |
773 |
778 |
+1.04% |
46,800 |
2024/1/10 |
772 |
774 |
769 |
770 |
-0.13% |
33,200 |
2024/1/9 |
769 |
772 |
766 |
771 |
+1.18% |
45,000 |
2024/1/5 |
762 |
767 |
761 |
762 |
+0.40% |
48,300 |
2024/1/4 |
763 |
763 |
751 |
759 |
+2.43% |
79,800 |
2023/12/29 |
736 |
742 |
736 |
741 |
+1.37% |
55,700 |
2023/12/28 |
731 |
733 |
729 |
731 |
+0.55% |
42,600 |
2023/12/27 |
722 |
728 |
721 |
727 |
+0.83% |
117,700 |
2023/12/26 |
728 |
728 |
721 |
721 |
-0.41% |
118,800 |
2023/12/25 |
732 |
733 |
724 |
724 |
-1.09% |
134,900 |
2023/12/22 |
731 |
735 |
731 |
732 |
-0.41% |
39,800 |
2023/12/21 |
733 |
735 |
733 |
735 |
+0.00% |
34,900 |
2023/12/20 |
735 |
738 |
733 |
735 |
+0.00% |
36,000 |
2023/12/19 |
736 |
738 |
731 |
735 |
-0.27% |
48,700 |
2023/12/18 |
733 |
737 |
732 |
737 |
+0.14% |
56,200 |
2023/12/15 |
733 |
738 |
733 |
736 |
+0.41% |
23,900 |
2023/12/14 |
738 |
738 |
733 |
733 |
-0.41% |
42,900 |
2023/12/13 |
737 |
738 |
735 |
736 |
-0.27% |
38,000 |
2023/12/12 |
738 |
740 |
737 |
738 |
-0.27% |
20,300 |
2023/12/11 |
738 |
741 |
737 |
740 |
+0.41% |
34,400 |
2023/12/8 |
739 |
741 |
737 |
737 |
-0.54% |
41,000 |
2023/12/7 |
739 |
743 |
739 |
741 |
+0.27% |
34,000 |
2023/12/6 |
739 |
740 |
736 |
739 |
+0.54% |
37,400 |
2023/12/5 |
736 |
739 |
735 |
735 |
-0.14% |
39,200 |
2023/12/4 |
738 |
738 |
735 |
736 |
+0.00% |
18,600 |
2023/12/1 |
739 |
740 |
736 |
736 |
-0.54% |
27,500 |
2023/11/30 |
739 |
740 |
735 |
740 |
+0.41% |
25,100 |
2023/11/29 |
738 |
739 |
736 |
737 |
+0.14% |
28,600 |
2023/11/28 |
737 |
739 |
736 |
736 |
-0.14% |
117,300 |
2023/11/27 |
742 |
744 |
737 |
737 |
-0.41% |
28,400 |
2023/11/24 |
739 |
740 |
736 |
740 |
+0.68% |
34,700 |
2023/11/22 |
734 |
738 |
734 |
735 |
+0.14% |
19,000 |
2023/11/21 |
734 |
737 |
734 |
734 |
+0.00% |
22,800 |
2023/11/20 |
734 |
737 |
733 |
734 |
+0.00% |
29,400 |
2023/11/17 |
734 |
736 |
731 |
734 |
+0.41% |
37,500 |
2023/11/16 |
731 |
734 |
729 |
731 |
+0.00% |
56,700 |
|