日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
702 |
705 |
699 |
703 |
+0.57% |
30,700 |
2024/3/26 |
696 |
705 |
695 |
699 |
+0.58% |
46,200 |
2024/3/25 |
701 |
702 |
693 |
695 |
-0.86% |
49,700 |
2024/3/22 |
703 |
706 |
694 |
701 |
+0.29% |
68,600 |
2024/3/21 |
692 |
707 |
692 |
699 |
+1.30% |
103,300 |
2024/3/19 |
686 |
691 |
684 |
690 |
+0.88% |
44,500 |
2024/3/18 |
687 |
689 |
682 |
684 |
-0.29% |
41,500 |
2024/3/15 |
681 |
687 |
681 |
686 |
+0.29% |
20,700 |
2024/3/14 |
680 |
684 |
678 |
684 |
+0.59% |
20,500 |
2024/3/13 |
677 |
680 |
675 |
680 |
+0.29% |
47,300 |
2024/3/12 |
667 |
678 |
661 |
678 |
+1.04% |
52,600 |
2024/3/11 |
675 |
676 |
666 |
671 |
-1.32% |
69,600 |
2024/3/8 |
675 |
681 |
675 |
680 |
+0.00% |
38,800 |
2024/3/7 |
688 |
688 |
679 |
680 |
-0.87% |
36,200 |
2024/3/6 |
679 |
687 |
676 |
686 |
+1.03% |
43,500 |
2024/3/5 |
674 |
679 |
666 |
679 |
+0.89% |
38,700 |
2024/3/4 |
678 |
679 |
670 |
673 |
-0.44% |
37,000 |
2024/3/1 |
680 |
681 |
674 |
676 |
-0.15% |
23,400 |
2024/2/29 |
684 |
684 |
674 |
677 |
-0.88% |
38,400 |
2024/2/28 |
680 |
686 |
680 |
683 |
+0.00% |
27,800 |
2024/2/27 |
680 |
689 |
680 |
683 |
+0.59% |
29,100 |
2024/2/26 |
687 |
690 |
678 |
679 |
-1.16% |
51,200 |
2024/2/22 |
687 |
691 |
685 |
687 |
+0.59% |
40,500 |
2024/2/21 |
687 |
691 |
682 |
683 |
-0.58% |
37,700 |
2024/2/20 |
684 |
691 |
683 |
687 |
+1.18% |
48,100 |
2024/2/19 |
671 |
680 |
670 |
679 |
+1.65% |
39,000 |
2024/2/16 |
672 |
675 |
655 |
668 |
-0.74% |
132,300 |
2024/2/15 |
685 |
685 |
673 |
673 |
-1.75% |
72,600 |
2024/2/14 |
690 |
690 |
678 |
685 |
-0.58% |
59,200 |
2024/2/13 |
680 |
689 |
680 |
689 |
+1.92% |
47,600 |
2024/2/9 |
682 |
685 |
676 |
676 |
-1.17% |
35,500 |
2024/2/8 |
684 |
686 |
676 |
684 |
+0.44% |
36,000 |
2024/2/7 |
684 |
689 |
680 |
681 |
-0.73% |
30,600 |
2024/2/6 |
688 |
690 |
684 |
686 |
-1.15% |
29,900 |
2024/2/5 |
689 |
695 |
688 |
694 |
+1.17% |
53,300 |
2024/2/2 |
684 |
695 |
683 |
686 |
+0.88% |
61,100 |
2024/2/1 |
682 |
688 |
677 |
680 |
+0.15% |
70,100 |
2024/1/31 |
675 |
680 |
672 |
679 |
+1.49% |
42,600 |
2024/1/30 |
671 |
678 |
669 |
669 |
+0.00% |
115,300 |
2024/1/29 |
666 |
670 |
666 |
669 |
+0.90% |
22,200 |
2024/1/26 |
664 |
665 |
660 |
663 |
-0.75% |
27,500 |
2024/1/25 |
661 |
669 |
661 |
668 |
+1.52% |
37,900 |
2024/1/24 |
660 |
663 |
658 |
658 |
-0.45% |
18,600 |
2024/1/23 |
669 |
669 |
659 |
661 |
-1.20% |
58,100 |
2024/1/22 |
665 |
669 |
660 |
669 |
+1.52% |
33,400 |
2024/1/19 |
657 |
664 |
656 |
659 |
-0.15% |
33,900 |
2024/1/18 |
655 |
660 |
654 |
660 |
+0.92% |
22,500 |
2024/1/17 |
666 |
670 |
654 |
654 |
-2.10% |
59,000 |
2024/1/16 |
659 |
671 |
658 |
668 |
+1.37% |
84,000 |
2024/1/15 |
646 |
659 |
646 |
659 |
+2.33% |
79,300 |
2024/1/12 |
654 |
654 |
640 |
644 |
-1.53% |
46,800 |
2024/1/11 |
656 |
657 |
651 |
654 |
+0.00% |
51,000 |
2024/1/10 |
642 |
654 |
641 |
654 |
+2.03% |
61,800 |
2024/1/9 |
641 |
644 |
639 |
641 |
+0.63% |
70,300 |
2024/1/5 |
642 |
642 |
637 |
637 |
-0.78% |
28,200 |
2024/1/4 |
629 |
642 |
629 |
642 |
+2.07% |
41,200 |
2023/12/29 |
631 |
635 |
626 |
629 |
-0.16% |
29,600 |
2023/12/28 |
626 |
633 |
625 |
630 |
+0.64% |
31,500 |
2023/12/27 |
629 |
634 |
624 |
626 |
+0.00% |
48,500 |
2023/12/26 |
622 |
628 |
622 |
626 |
+0.64% |
42,900 |
2023/12/25 |
629 |
629 |
622 |
622 |
-0.96% |
38,100 |
2023/12/22 |
629 |
631 |
626 |
628 |
-0.16% |
12,900 |
2023/12/21 |
629 |
630 |
624 |
629 |
-0.16% |
21,300 |
2023/12/20 |
632 |
632 |
627 |
630 |
+0.16% |
16,800 |
2023/12/19 |
627 |
630 |
622 |
629 |
+0.48% |
31,700 |
2023/12/18 |
635 |
635 |
625 |
626 |
-0.79% |
33,700 |
2023/12/15 |
627 |
632 |
627 |
631 |
+0.64% |
18,300 |
2023/12/14 |
638 |
638 |
626 |
627 |
-1.42% |
32,800 |
2023/12/13 |
636 |
637 |
633 |
636 |
+0.16% |
16,300 |
2023/12/12 |
639 |
640 |
633 |
635 |
+0.00% |
16,500 |
2023/12/11 |
632 |
640 |
632 |
635 |
+1.11% |
23,200 |
2023/12/8 |
633 |
635 |
628 |
628 |
-0.95% |
37,300 |
2023/12/7 |
638 |
639 |
632 |
634 |
-0.47% |
33,700 |
2023/12/6 |
638 |
639 |
633 |
637 |
+0.00% |
23,700 |
2023/12/5 |
642 |
642 |
637 |
637 |
-0.47% |
21,400 |
2023/12/4 |
642 |
643 |
639 |
640 |
-0.31% |
22,100 |
2023/12/1 |
646 |
650 |
640 |
642 |
-0.31% |
23,500 |
2023/11/30 |
638 |
644 |
636 |
644 |
+0.78% |
16,600 |
2023/11/29 |
637 |
639 |
634 |
639 |
+0.31% |
13,600 |
2023/11/28 |
643 |
644 |
633 |
637 |
-0.93% |
27,100 |
2023/11/27 |
640 |
646 |
637 |
643 |
+1.58% |
45,600 |
2023/11/24 |
623 |
642 |
623 |
633 |
+2.10% |
167,100 |
2023/11/22 |
621 |
623 |
620 |
620 |
-0.32% |
12,500 |
2023/11/21 |
621 |
622 |
619 |
622 |
+0.48% |
19,000 |
2023/11/20 |
622 |
623 |
619 |
619 |
-0.48% |
29,000 |
2023/11/17 |
615 |
622 |
615 |
622 |
+0.16% |
35,800 |
2023/11/16 |
622 |
622 |
616 |
621 |
-0.32% |
15,000 |
2023/11/15 |
620 |
623 |
616 |
623 |
+0.97% |
24,300 |
2023/11/14 |
623 |
623 |
617 |
617 |
-1.44% |
16,700 |
2023/11/13 |
626 |
628 |
620 |
626 |
+0.16% |
15,000 |
2023/11/10 |
620 |
625 |
617 |
625 |
+0.16% |
24,900 |
2023/11/9 |
620 |
624 |
615 |
624 |
+1.46% |
29,100 |
2023/11/8 |
629 |
629 |
615 |
615 |
-2.23% |
31,900 |
2023/11/7 |
628 |
633 |
627 |
629 |
-0.16% |
24,100 |
2023/11/6 |
628 |
631 |
625 |
630 |
+0.64% |
43,800 |
2023/11/2 |
627 |
628 |
615 |
626 |
-0.48% |
56,000 |
2023/11/1 |
623 |
629 |
619 |
629 |
+1.94% |
63,000 |
2023/10/31 |
610 |
617 |
606 |
617 |
+0.82% |
37,900 |
2023/10/30 |
615 |
617 |
610 |
612 |
-0.33% |
33,600 |
2023/10/27 |
611 |
620 |
611 |
614 |
+0.33% |
24,700 |
2023/10/26 |
613 |
618 |
611 |
612 |
+0.00% |
16,600 |
2023/10/25 |
618 |
619 |
612 |
612 |
-0.49% |
27,800 |
2023/10/24 |
619 |
619 |
603 |
615 |
-0.65% |
45,300 |
2023/10/23 |
627 |
627 |
617 |
619 |
-1.12% |
16,300 |
2023/10/20 |
625 |
627 |
620 |
626 |
+0.64% |
18,600 |
2023/10/19 |
623 |
626 |
619 |
622 |
-0.32% |
40,500 |
2023/10/18 |
627 |
628 |
618 |
624 |
-0.16% |
23,900 |
2023/10/17 |
617 |
625 |
617 |
625 |
+2.12% |
26,100 |
2023/10/16 |
610 |
617 |
606 |
612 |
+0.00% |
49,900 |
2023/10/13 |
620 |
620 |
612 |
612 |
-1.61% |
42,400 |
2023/10/12 |
625 |
625 |
618 |
622 |
-0.32% |
18,600 |
2023/10/11 |
633 |
633 |
624 |
624 |
-1.11% |
26,300 |
2023/10/10 |
632 |
637 |
629 |
631 |
+0.16% |
43,300 |
2023/10/6 |
631 |
634 |
627 |
630 |
+0.64% |
36,300 |
2023/10/5 |
614 |
628 |
614 |
626 |
+1.95% |
33,000 |
2023/10/4 |
617 |
623 |
613 |
614 |
-1.76% |
64,600 |
2023/10/3 |
642 |
642 |
625 |
625 |
-3.10% |
43,000 |
2023/10/2 |
653 |
658 |
645 |
645 |
-0.31% |
30,500 |
2023/9/29 |
661 |
662 |
642 |
647 |
-1.82% |
43,200 |
2023/9/28 |
660 |
666 |
658 |
659 |
-2.23% |
44,900 |
2023/9/27 |
665 |
674 |
664 |
674 |
+0.90% |
67,600 |
2023/9/26 |
670 |
670 |
665 |
668 |
-0.30% |
25,200 |
2023/9/25 |
674 |
674 |
667 |
670 |
+0.00% |
16,500 |
|