日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
771 |
782 |
771 |
782 |
+0.77% |
8,200 |
2024/3/28 |
789 |
789 |
770 |
776 |
-0.64% |
9,700 |
2024/3/27 |
790 |
790 |
781 |
781 |
-0.51% |
5,200 |
2024/3/26 |
779 |
789 |
778 |
785 |
+0.64% |
3,000 |
2024/3/25 |
790 |
796 |
780 |
780 |
-1.02% |
9,500 |
2024/3/22 |
783 |
789 |
781 |
788 |
+0.64% |
6,200 |
2024/3/21 |
789 |
789 |
780 |
783 |
-0.38% |
4,700 |
2024/3/19 |
785 |
788 |
778 |
786 |
+0.00% |
4,500 |
2024/3/18 |
780 |
787 |
778 |
786 |
+1.16% |
8,000 |
2024/3/15 |
775 |
789 |
774 |
777 |
-0.51% |
8,400 |
2024/3/14 |
778 |
789 |
768 |
781 |
+2.09% |
8,200 |
2024/3/13 |
766 |
783 |
765 |
765 |
+0.39% |
8,200 |
2024/3/12 |
758 |
767 |
758 |
762 |
+0.53% |
2,800 |
2024/3/11 |
766 |
774 |
754 |
758 |
-1.04% |
12,300 |
2024/3/8 |
787 |
787 |
766 |
766 |
-0.39% |
12,500 |
2024/3/7 |
792 |
792 |
769 |
769 |
-1.79% |
9,000 |
2024/3/6 |
749 |
808 |
749 |
783 |
+4.54% |
60,700 |
2024/3/5 |
740 |
754 |
740 |
749 |
+1.08% |
8,600 |
2024/3/4 |
751 |
751 |
741 |
741 |
-1.07% |
11,300 |
2024/3/1 |
748 |
753 |
748 |
749 |
-0.13% |
6,100 |
2024/2/29 |
748 |
756 |
747 |
750 |
+0.27% |
9,200 |
2024/2/28 |
749 |
754 |
746 |
748 |
+0.00% |
8,900 |
2024/2/27 |
750 |
750 |
747 |
748 |
+0.00% |
4,700 |
2024/2/26 |
761 |
762 |
748 |
748 |
-0.40% |
12,900 |
2024/2/22 |
753 |
754 |
751 |
751 |
+0.00% |
5,200 |
2024/2/21 |
754 |
758 |
751 |
751 |
-0.40% |
5,600 |
2024/2/20 |
765 |
765 |
753 |
754 |
-0.92% |
6,900 |
2024/2/19 |
761 |
767 |
760 |
761 |
-0.26% |
4,300 |
2024/2/16 |
763 |
767 |
757 |
763 |
+0.00% |
5,500 |
2024/2/15 |
755 |
766 |
755 |
763 |
+1.33% |
11,800 |
2024/2/14 |
760 |
764 |
753 |
753 |
-0.66% |
8,400 |
2024/2/13 |
753 |
767 |
753 |
758 |
+1.20% |
12,700 |
2024/2/9 |
752 |
753 |
745 |
749 |
-0.40% |
11,800 |
2024/2/8 |
751 |
756 |
745 |
752 |
-0.13% |
13,200 |
2024/2/7 |
755 |
760 |
751 |
753 |
-0.40% |
4,500 |
2024/2/6 |
763 |
763 |
756 |
756 |
-0.66% |
3,100 |
2024/2/5 |
755 |
762 |
753 |
761 |
+1.33% |
4,200 |
2024/2/2 |
754 |
757 |
751 |
751 |
-0.40% |
4,100 |
2024/2/1 |
758 |
760 |
752 |
754 |
-0.53% |
4,300 |
2024/1/31 |
754 |
763 |
752 |
758 |
+1.47% |
6,400 |
2024/1/30 |
775 |
775 |
747 |
747 |
-3.36% |
46,200 |
2024/1/29 |
763 |
773 |
763 |
773 |
+1.31% |
7,400 |
2024/1/26 |
764 |
774 |
760 |
763 |
-0.13% |
8,100 |
2024/1/25 |
756 |
768 |
756 |
764 |
+1.46% |
9,000 |
2024/1/24 |
747 |
759 |
747 |
753 |
+0.80% |
7,800 |
2024/1/23 |
755 |
758 |
742 |
747 |
+0.40% |
15,700 |
2024/1/22 |
742 |
753 |
740 |
744 |
+0.54% |
10,300 |
2024/1/19 |
749 |
752 |
740 |
740 |
-1.20% |
10,600 |
2024/1/18 |
741 |
751 |
741 |
749 |
+0.81% |
8,200 |
2024/1/17 |
750 |
758 |
743 |
743 |
-0.80% |
9,900 |
2024/1/16 |
760 |
765 |
749 |
749 |
-1.19% |
15,200 |
2024/1/15 |
761 |
772 |
757 |
758 |
+0.26% |
20,000 |
2024/1/12 |
788 |
794 |
752 |
756 |
-1.31% |
29,400 |
2024/1/11 |
764 |
780 |
751 |
766 |
+0.66% |
23,500 |
2024/1/10 |
751 |
761 |
740 |
761 |
+0.79% |
24,600 |
2024/1/9 |
746 |
762 |
741 |
755 |
+2.58% |
26,900 |
2024/1/5 |
775 |
775 |
734 |
736 |
-5.03% |
45,200 |
2024/1/4 |
779 |
785 |
758 |
775 |
-0.90% |
53,500 |
2023/12/29 |
801 |
840 |
780 |
782 |
-4.75% |
153,700 |
2023/12/28 |
800 |
907 |
766 |
821 |
+8.45% |
885,600 |
2023/12/27 |
685 |
782 |
684 |
757 |
+10.83% |
234,700 |
2023/12/26 |
685 |
692 |
682 |
683 |
+0.59% |
8,600 |
2023/12/25 |
681 |
689 |
676 |
679 |
-0.15% |
12,700 |
2023/12/22 |
681 |
729 |
667 |
680 |
+1.19% |
80,700 |
2023/12/21 |
680 |
680 |
667 |
672 |
-1.61% |
20,000 |
2023/12/20 |
692 |
696 |
682 |
683 |
-1.73% |
13,200 |
2023/12/19 |
699 |
699 |
686 |
695 |
+0.00% |
12,100 |
2023/12/18 |
700 |
704 |
682 |
695 |
-1.00% |
21,200 |
2023/12/15 |
705 |
707 |
700 |
702 |
-0.99% |
6,500 |
2023/12/14 |
712 |
713 |
705 |
709 |
-0.56% |
5,400 |
2023/12/13 |
710 |
715 |
705 |
713 |
+0.42% |
5,900 |
2023/12/12 |
705 |
711 |
704 |
710 |
+0.57% |
8,300 |
2023/12/11 |
720 |
720 |
701 |
706 |
-1.67% |
31,300 |
2023/12/8 |
735 |
735 |
716 |
718 |
-1.91% |
9,400 |
2023/12/7 |
735 |
739 |
731 |
732 |
-0.81% |
2,200 |
2023/12/6 |
728 |
738 |
723 |
738 |
+1.93% |
9,200 |
2023/12/5 |
726 |
730 |
721 |
724 |
-0.28% |
5,300 |
2023/12/4 |
722 |
730 |
715 |
726 |
+0.55% |
10,500 |
2023/12/1 |
724 |
729 |
722 |
722 |
-0.28% |
3,500 |
2023/11/30 |
729 |
730 |
722 |
724 |
-0.69% |
5,200 |
2023/11/29 |
730 |
735 |
721 |
729 |
+0.69% |
14,900 |
2023/11/28 |
734 |
737 |
724 |
724 |
-1.36% |
8,700 |
2023/11/27 |
754 |
754 |
734 |
734 |
-1.08% |
9,300 |
2023/11/24 |
743 |
757 |
739 |
742 |
-0.13% |
7,900 |
2023/11/22 |
741 |
747 |
739 |
743 |
+0.27% |
6,000 |
2023/11/21 |
749 |
749 |
733 |
741 |
+0.82% |
6,500 |
2023/11/20 |
752 |
753 |
734 |
735 |
+0.14% |
10,400 |
2023/11/17 |
715 |
739 |
715 |
734 |
+2.51% |
9,800 |
2023/11/16 |
700 |
717 |
699 |
716 |
+2.29% |
13,600 |
2023/11/15 |
705 |
707 |
700 |
700 |
-0.57% |
17,400 |
2023/11/14 |
701 |
705 |
697 |
704 |
+0.57% |
36,700 |
2023/11/13 |
700 |
716 |
675 |
700 |
-11.95% |
93,300 |
2023/11/10 |
772 |
804 |
756 |
795 |
+2.05% |
53,300 |
2023/11/9 |
762 |
779 |
752 |
779 |
+3.04% |
10,300 |
2023/11/8 |
772 |
776 |
754 |
756 |
-2.07% |
10,800 |
2023/11/7 |
774 |
774 |
770 |
772 |
-0.26% |
3,200 |
2023/11/6 |
767 |
779 |
765 |
774 |
+2.25% |
9,900 |
2023/11/2 |
768 |
768 |
747 |
757 |
-1.43% |
13,300 |
2023/11/1 |
759 |
770 |
756 |
768 |
+1.86% |
9,600 |
2023/10/31 |
734 |
754 |
734 |
754 |
+3.01% |
20,600 |
2023/10/30 |
761 |
775 |
732 |
732 |
-5.55% |
49,800 |
2023/10/27 |
746 |
775 |
746 |
775 |
+3.61% |
13,100 |
2023/10/26 |
759 |
760 |
744 |
748 |
-1.97% |
14,700 |
2023/10/25 |
780 |
780 |
760 |
763 |
+1.46% |
12,600 |
2023/10/24 |
741 |
752 |
719 |
752 |
+1.48% |
22,000 |
2023/10/23 |
761 |
761 |
741 |
741 |
-2.63% |
10,700 |
2023/10/20 |
755 |
767 |
750 |
761 |
-0.39% |
6,800 |
2023/10/19 |
775 |
775 |
755 |
764 |
-2.18% |
12,500 |
2023/10/18 |
764 |
787 |
764 |
781 |
+3.03% |
20,200 |
2023/10/17 |
737 |
758 |
737 |
758 |
+2.57% |
17,500 |
2023/10/16 |
754 |
754 |
735 |
739 |
-1.86% |
20,400 |
2023/10/13 |
766 |
768 |
753 |
753 |
-1.83% |
13,300 |
2023/10/12 |
765 |
769 |
761 |
767 |
+0.26% |
5,000 |
2023/10/11 |
782 |
782 |
761 |
765 |
-1.92% |
15,500 |
2023/10/10 |
782 |
794 |
780 |
780 |
+0.13% |
8,300 |
2023/10/6 |
794 |
794 |
777 |
779 |
-0.76% |
9,200 |
2023/10/5 |
770 |
792 |
770 |
785 |
+2.61% |
23,300 |
2023/10/4 |
760 |
779 |
756 |
765 |
-1.16% |
28,800 |
2023/10/3 |
801 |
801 |
770 |
774 |
-4.56% |
21,800 |
2023/10/2 |
812 |
832 |
811 |
811 |
-0.86% |
21,300 |
2023/9/29 |
862 |
863 |
815 |
818 |
-4.44% |
54,400 |
2023/9/28 |
896 |
898 |
833 |
856 |
-6.75% |
107,300 |
2023/9/27 |
935 |
955 |
918 |
918 |
-1.50% |
65,500 |
|