日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
675 |
678 |
668 |
668 |
-0.74% |
20,500 |
2024/3/27 |
671 |
685 |
671 |
673 |
+0.00% |
51,600 |
2024/3/26 |
655 |
679 |
655 |
673 |
+3.06% |
78,200 |
2024/3/25 |
646 |
663 |
646 |
653 |
+1.08% |
41,000 |
2024/3/22 |
652 |
654 |
643 |
646 |
-1.22% |
24,600 |
2024/3/21 |
653 |
663 |
650 |
654 |
+0.31% |
32,900 |
2024/3/19 |
653 |
658 |
651 |
652 |
-0.46% |
18,800 |
2024/3/18 |
651 |
659 |
651 |
655 |
+1.55% |
33,800 |
2024/3/15 |
645 |
657 |
635 |
645 |
-0.62% |
29,800 |
2024/3/14 |
650 |
655 |
649 |
649 |
-0.15% |
16,300 |
2024/3/13 |
661 |
663 |
650 |
650 |
-2.84% |
34,700 |
2024/3/12 |
640 |
669 |
640 |
669 |
+3.24% |
121,200 |
2024/3/11 |
640 |
650 |
635 |
648 |
+1.25% |
96,100 |
2024/3/8 |
620 |
644 |
620 |
640 |
+2.73% |
114,200 |
2024/3/7 |
607 |
624 |
607 |
623 |
+2.81% |
30,200 |
2024/3/6 |
605 |
612 |
602 |
606 |
-0.16% |
20,900 |
2024/3/5 |
609 |
612 |
606 |
607 |
-0.98% |
14,700 |
2024/3/4 |
620 |
626 |
613 |
613 |
-1.13% |
21,600 |
2024/3/1 |
624 |
624 |
617 |
620 |
-0.64% |
25,800 |
2024/2/29 |
620 |
625 |
615 |
624 |
+0.81% |
22,400 |
2024/2/28 |
611 |
625 |
610 |
619 |
+1.31% |
46,900 |
2024/2/27 |
608 |
620 |
608 |
611 |
+0.33% |
33,900 |
2024/2/26 |
609 |
615 |
606 |
609 |
+0.00% |
28,200 |
2024/2/22 |
608 |
611 |
606 |
609 |
+0.16% |
17,400 |
2024/2/21 |
610 |
616 |
608 |
608 |
-0.82% |
19,100 |
2024/2/20 |
607 |
617 |
607 |
613 |
+0.82% |
23,700 |
2024/2/19 |
598 |
610 |
596 |
608 |
+1.67% |
26,400 |
2024/2/16 |
587 |
600 |
587 |
598 |
+1.70% |
27,800 |
2024/2/15 |
595 |
601 |
586 |
588 |
-1.51% |
39,600 |
2024/2/14 |
601 |
604 |
597 |
597 |
-1.81% |
13,500 |
2024/2/13 |
596 |
608 |
596 |
608 |
+1.84% |
34,200 |
2024/2/9 |
590 |
612 |
590 |
597 |
+1.02% |
61,200 |
2024/2/8 |
588 |
595 |
586 |
591 |
+0.51% |
27,700 |
2024/2/7 |
590 |
594 |
588 |
588 |
-0.34% |
12,900 |
2024/2/6 |
587 |
591 |
587 |
590 |
+0.00% |
9,200 |
2024/2/5 |
595 |
595 |
586 |
590 |
-1.01% |
27,900 |
2024/2/2 |
598 |
601 |
596 |
596 |
+0.51% |
29,500 |
2024/2/1 |
594 |
600 |
593 |
593 |
+0.34% |
24,400 |
2024/1/31 |
590 |
593 |
584 |
591 |
+0.51% |
26,100 |
2024/1/30 |
595 |
601 |
588 |
588 |
-1.18% |
115,200 |
2024/1/29 |
593 |
598 |
593 |
595 |
-0.17% |
11,900 |
2024/1/26 |
596 |
599 |
593 |
596 |
+0.17% |
19,200 |
2024/1/25 |
591 |
604 |
591 |
595 |
+0.68% |
27,300 |
2024/1/24 |
586 |
593 |
586 |
591 |
+0.51% |
18,000 |
2024/1/23 |
594 |
594 |
583 |
588 |
-0.68% |
26,600 |
2024/1/22 |
583 |
593 |
583 |
592 |
+1.72% |
21,400 |
2024/1/19 |
595 |
595 |
582 |
582 |
-2.18% |
56,200 |
2024/1/18 |
600 |
600 |
595 |
595 |
-0.83% |
28,600 |
2024/1/17 |
610 |
612 |
600 |
600 |
-2.12% |
48,600 |
2024/1/16 |
623 |
623 |
610 |
613 |
-1.61% |
57,700 |
2024/1/15 |
601 |
639 |
601 |
623 |
+5.24% |
188,800 |
2024/1/12 |
596 |
601 |
585 |
592 |
-0.84% |
60,700 |
2024/1/11 |
600 |
600 |
597 |
597 |
-0.50% |
24,900 |
2024/1/10 |
603 |
608 |
599 |
600 |
-1.15% |
31,700 |
2024/1/9 |
593 |
609 |
586 |
607 |
+2.02% |
49,600 |
2024/1/5 |
608 |
610 |
592 |
595 |
-3.25% |
78,300 |
2024/1/4 |
621 |
622 |
609 |
615 |
-1.60% |
66,900 |
2023/12/29 |
620 |
625 |
614 |
625 |
+0.81% |
42,500 |
2023/12/28 |
611 |
623 |
609 |
620 |
+1.47% |
56,500 |
2023/12/27 |
605 |
615 |
603 |
611 |
+0.83% |
60,900 |
2023/12/26 |
609 |
610 |
603 |
606 |
-0.66% |
31,200 |
2023/12/25 |
607 |
615 |
600 |
610 |
+0.83% |
78,100 |
2023/12/22 |
588 |
607 |
588 |
605 |
+2.89% |
88,300 |
2023/12/21 |
583 |
590 |
580 |
588 |
+0.00% |
36,200 |
2023/12/20 |
583 |
589 |
581 |
588 |
+1.03% |
53,900 |
2023/12/19 |
589 |
589 |
576 |
582 |
-1.02% |
48,400 |
2023/12/18 |
589 |
590 |
581 |
588 |
-0.68% |
40,600 |
2023/12/15 |
599 |
602 |
592 |
592 |
-0.67% |
40,900 |
2023/12/14 |
593 |
601 |
589 |
596 |
+2.94% |
77,900 |
2023/12/13 |
572 |
581 |
572 |
579 |
+1.40% |
31,200 |
2023/12/12 |
590 |
592 |
571 |
571 |
-3.22% |
54,500 |
2023/12/11 |
590 |
597 |
581 |
590 |
+1.55% |
75,100 |
2023/12/8 |
576 |
602 |
572 |
581 |
+2.47% |
183,700 |
2023/12/7 |
563 |
570 |
562 |
567 |
-0.18% |
27,100 |
2023/12/6 |
568 |
572 |
565 |
568 |
-0.53% |
37,900 |
2023/12/5 |
576 |
579 |
570 |
571 |
-2.23% |
31,000 |
2023/12/4 |
583 |
586 |
575 |
584 |
+1.74% |
74,000 |
2023/12/1 |
573 |
578 |
570 |
574 |
-0.69% |
27,700 |
2023/11/30 |
585 |
585 |
573 |
578 |
-1.53% |
34,100 |
2023/11/29 |
583 |
594 |
579 |
587 |
+1.73% |
75,900 |
2023/11/28 |
564 |
577 |
564 |
577 |
+2.67% |
53,800 |
2023/11/27 |
568 |
571 |
562 |
562 |
-0.88% |
21,800 |
2023/11/24 |
570 |
574 |
566 |
567 |
-0.70% |
20,600 |
2023/11/22 |
570 |
575 |
566 |
571 |
-0.52% |
45,700 |
2023/11/21 |
556 |
574 |
554 |
574 |
+3.42% |
67,500 |
2023/11/20 |
535 |
559 |
535 |
555 |
+4.32% |
94,000 |
2023/11/17 |
536 |
537 |
529 |
532 |
-1.12% |
65,100 |
2023/11/16 |
540 |
544 |
536 |
538 |
-0.74% |
45,400 |
2023/11/15 |
540 |
545 |
538 |
542 |
+0.74% |
29,000 |
2023/11/14 |
545 |
546 |
535 |
538 |
-1.10% |
44,400 |
2023/11/13 |
550 |
553 |
544 |
544 |
-1.45% |
23,500 |
2023/11/10 |
546 |
553 |
544 |
552 |
+0.73% |
26,500 |
2023/11/9 |
545 |
549 |
541 |
548 |
+0.55% |
27,900 |
2023/11/8 |
553 |
553 |
542 |
545 |
-1.45% |
47,800 |
2023/11/7 |
554 |
555 |
551 |
553 |
+0.18% |
16,000 |
2023/11/6 |
554 |
555 |
552 |
552 |
+0.36% |
32,700 |
2023/11/2 |
547 |
565 |
546 |
550 |
+0.92% |
62,000 |
2023/11/1 |
552 |
557 |
544 |
545 |
-1.27% |
38,900 |
2023/10/31 |
555 |
555 |
544 |
552 |
+0.00% |
81,800 |
2023/10/30 |
563 |
568 |
552 |
552 |
-2.65% |
160,100 |
2023/10/27 |
562 |
569 |
562 |
567 |
+0.89% |
20,800 |
2023/10/26 |
570 |
574 |
561 |
562 |
-1.40% |
39,800 |
2023/10/25 |
567 |
572 |
567 |
570 |
+0.53% |
21,700 |
2023/10/24 |
557 |
570 |
555 |
567 |
+2.16% |
40,800 |
2023/10/23 |
555 |
562 |
554 |
555 |
+0.00% |
54,500 |
2023/10/20 |
562 |
562 |
554 |
555 |
-1.25% |
23,500 |
2023/10/19 |
567 |
569 |
560 |
562 |
-1.06% |
20,400 |
2023/10/18 |
563 |
570 |
562 |
568 |
+0.89% |
46,400 |
2023/10/17 |
557 |
563 |
554 |
563 |
+1.81% |
36,300 |
2023/10/16 |
568 |
568 |
553 |
553 |
-2.64% |
69,800 |
2023/10/13 |
574 |
574 |
568 |
568 |
-1.05% |
48,300 |
2023/10/12 |
584 |
584 |
573 |
574 |
-1.54% |
54,100 |
2023/10/11 |
586 |
592 |
578 |
583 |
-4.43% |
152,600 |
2023/10/10 |
614 |
616 |
607 |
610 |
-0.65% |
66,100 |
2023/10/6 |
609 |
614 |
605 |
614 |
+0.82% |
35,900 |
2023/10/5 |
615 |
618 |
598 |
609 |
+2.87% |
243,200 |
2023/10/4 |
599 |
600 |
592 |
592 |
-1.50% |
45,300 |
2023/10/3 |
608 |
608 |
601 |
601 |
-0.66% |
27,800 |
2023/10/2 |
609 |
613 |
605 |
605 |
+0.00% |
43,800 |
2023/9/29 |
598 |
606 |
598 |
605 |
+0.67% |
32,600 |
2023/9/28 |
599 |
605 |
596 |
601 |
+0.17% |
37,100 |
2023/9/27 |
595 |
600 |
588 |
600 |
+0.84% |
32,800 |
2023/9/26 |
595 |
597 |
588 |
595 |
+0.34% |
28,100 |
|