日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
883 |
890 |
873 |
875 |
-1.02% |
197,700 |
2024/3/27 |
886 |
897 |
882 |
884 |
-0.34% |
238,900 |
2024/3/26 |
870 |
896 |
869 |
887 |
+1.95% |
251,700 |
2024/3/25 |
883 |
893 |
868 |
870 |
-1.47% |
251,400 |
2024/3/22 |
868 |
890 |
868 |
883 |
+2.56% |
316,900 |
2024/3/21 |
867 |
872 |
856 |
861 |
-0.58% |
422,900 |
2024/3/19 |
865 |
876 |
861 |
866 |
-1.25% |
297,100 |
2024/3/18 |
885 |
913 |
861 |
877 |
-8.65% |
1,374,100 |
2024/3/15 |
935 |
961 |
933 |
960 |
+3.11% |
744,600 |
2024/3/14 |
918 |
934 |
916 |
931 |
+2.20% |
358,200 |
2024/3/13 |
920 |
938 |
904 |
911 |
-0.22% |
382,800 |
2024/3/12 |
869 |
914 |
863 |
913 |
+1.56% |
648,700 |
2024/3/11 |
875 |
926 |
875 |
899 |
+11.12% |
2,498,100 |
2024/3/8 |
792 |
815 |
792 |
809 |
+1.51% |
227,200 |
2024/3/7 |
808 |
810 |
795 |
797 |
-1.24% |
115,400 |
2024/3/6 |
794 |
811 |
794 |
807 |
+0.88% |
131,100 |
2024/3/5 |
791 |
803 |
791 |
800 |
+0.50% |
134,700 |
2024/3/4 |
808 |
808 |
794 |
796 |
-0.50% |
145,600 |
2024/3/1 |
800 |
811 |
795 |
800 |
+0.76% |
196,600 |
2024/2/29 |
795 |
803 |
791 |
794 |
-1.12% |
210,300 |
2024/2/28 |
802 |
811 |
802 |
803 |
+0.00% |
102,200 |
2024/2/27 |
800 |
807 |
800 |
803 |
-0.50% |
108,600 |
2024/2/26 |
808 |
812 |
806 |
807 |
+0.00% |
143,000 |
2024/2/22 |
805 |
811 |
804 |
807 |
+0.25% |
91,500 |
2024/2/21 |
804 |
810 |
803 |
805 |
+0.75% |
101,900 |
2024/2/20 |
805 |
805 |
797 |
799 |
-0.37% |
143,200 |
2024/2/19 |
788 |
803 |
787 |
802 |
+2.17% |
121,900 |
2024/2/16 |
780 |
788 |
777 |
785 |
+1.29% |
147,200 |
2024/2/15 |
784 |
785 |
772 |
775 |
-0.64% |
209,000 |
2024/2/14 |
799 |
800 |
778 |
780 |
-3.11% |
213,600 |
2024/2/13 |
803 |
812 |
799 |
805 |
+0.88% |
193,400 |
2024/2/9 |
803 |
807 |
798 |
798 |
+0.00% |
152,900 |
2024/2/8 |
806 |
807 |
790 |
798 |
-1.12% |
244,400 |
2024/2/7 |
812 |
818 |
804 |
807 |
-0.74% |
302,700 |
2024/2/6 |
826 |
826 |
812 |
813 |
-1.93% |
283,900 |
2024/2/5 |
829 |
832 |
826 |
829 |
+0.12% |
162,400 |
2024/2/2 |
825 |
833 |
817 |
828 |
+0.36% |
217,200 |
2024/2/1 |
836 |
840 |
824 |
825 |
-2.37% |
204,400 |
2024/1/31 |
842 |
845 |
833 |
845 |
+0.36% |
173,800 |
2024/1/30 |
852 |
853 |
835 |
842 |
-2.43% |
440,400 |
2024/1/29 |
859 |
866 |
857 |
863 |
-0.12% |
554,800 |
2024/1/26 |
865 |
871 |
862 |
864 |
-0.58% |
282,400 |
2024/1/25 |
868 |
872 |
864 |
869 |
+0.23% |
231,100 |
2024/1/24 |
876 |
876 |
866 |
867 |
-1.03% |
199,700 |
2024/1/23 |
879 |
884 |
875 |
876 |
-0.23% |
141,200 |
2024/1/22 |
871 |
881 |
870 |
878 |
+1.27% |
128,700 |
2024/1/19 |
878 |
878 |
864 |
867 |
-0.80% |
162,400 |
2024/1/18 |
870 |
881 |
870 |
874 |
+0.69% |
163,600 |
2024/1/17 |
867 |
877 |
863 |
868 |
+0.70% |
227,800 |
2024/1/16 |
863 |
872 |
861 |
862 |
-0.12% |
183,700 |
2024/1/15 |
857 |
866 |
849 |
863 |
+1.89% |
238,200 |
2024/1/12 |
873 |
874 |
843 |
847 |
-3.09% |
433,400 |
2024/1/11 |
884 |
884 |
872 |
874 |
-0.68% |
218,100 |
2024/1/10 |
882 |
888 |
877 |
880 |
+0.00% |
207,300 |
2024/1/9 |
884 |
890 |
876 |
880 |
-0.56% |
270,100 |
2024/1/5 |
885 |
892 |
883 |
885 |
+0.91% |
138,400 |
2024/1/4 |
882 |
882 |
862 |
877 |
+0.46% |
150,100 |
2023/12/29 |
872 |
876 |
870 |
873 |
+0.11% |
92,600 |
2023/12/28 |
865 |
872 |
864 |
872 |
+0.81% |
85,100 |
2023/12/27 |
855 |
865 |
850 |
865 |
+1.17% |
118,200 |
2023/12/26 |
843 |
858 |
843 |
855 |
+1.54% |
117,300 |
2023/12/25 |
860 |
870 |
842 |
842 |
-1.17% |
153,100 |
2023/12/22 |
844 |
853 |
844 |
852 |
+1.19% |
102,100 |
2023/12/21 |
830 |
850 |
829 |
842 |
+1.45% |
155,100 |
2023/12/20 |
837 |
844 |
829 |
830 |
-0.60% |
181,000 |
2023/12/19 |
837 |
846 |
830 |
835 |
-0.71% |
149,100 |
2023/12/18 |
860 |
867 |
825 |
841 |
-1.98% |
348,000 |
2023/12/15 |
850 |
872 |
835 |
858 |
-2.50% |
808,700 |
2023/12/14 |
888 |
898 |
870 |
880 |
+0.34% |
338,800 |
2023/12/13 |
875 |
882 |
870 |
877 |
+0.34% |
217,200 |
2023/12/12 |
886 |
887 |
874 |
874 |
-0.68% |
147,700 |
2023/12/11 |
879 |
889 |
875 |
880 |
+1.15% |
85,300 |
2023/12/8 |
875 |
885 |
865 |
870 |
-0.57% |
157,500 |
2023/12/7 |
873 |
880 |
873 |
875 |
-0.68% |
76,900 |
2023/12/6 |
873 |
884 |
872 |
881 |
+1.15% |
74,700 |
2023/12/5 |
887 |
892 |
871 |
871 |
-2.68% |
112,700 |
2023/12/4 |
885 |
897 |
878 |
895 |
+1.13% |
57,700 |
2023/12/1 |
890 |
899 |
879 |
885 |
-0.56% |
101,000 |
2023/11/30 |
879 |
891 |
876 |
890 |
+0.79% |
44,400 |
2023/11/29 |
867 |
887 |
867 |
883 |
+1.03% |
62,600 |
2023/11/28 |
881 |
882 |
866 |
874 |
-0.57% |
104,100 |
2023/11/27 |
881 |
884 |
871 |
879 |
-1.35% |
96,500 |
2023/11/24 |
897 |
902 |
889 |
891 |
+0.22% |
68,900 |
2023/11/22 |
879 |
895 |
879 |
889 |
+1.25% |
79,900 |
2023/11/21 |
876 |
882 |
871 |
878 |
+0.11% |
69,000 |
2023/11/20 |
892 |
896 |
877 |
877 |
-1.68% |
80,900 |
2023/11/17 |
885 |
892 |
880 |
892 |
+0.90% |
87,900 |
2023/11/16 |
885 |
890 |
879 |
884 |
+0.57% |
80,400 |
2023/11/15 |
888 |
888 |
866 |
879 |
-0.45% |
173,300 |
2023/11/14 |
876 |
888 |
870 |
883 |
+1.73% |
189,400 |
2023/11/13 |
878 |
878 |
860 |
868 |
+0.00% |
82,500 |
2023/11/10 |
840 |
868 |
840 |
868 |
+1.88% |
98,100 |
2023/11/9 |
828 |
856 |
828 |
852 |
+2.90% |
69,900 |
2023/11/8 |
850 |
850 |
821 |
828 |
-2.59% |
160,200 |
2023/11/7 |
857 |
861 |
846 |
850 |
-1.28% |
69,800 |
2023/11/6 |
866 |
867 |
857 |
861 |
+0.00% |
135,100 |
2023/11/2 |
863 |
863 |
853 |
861 |
+1.18% |
86,100 |
2023/11/1 |
858 |
860 |
844 |
851 |
+0.71% |
106,900 |
2023/10/31 |
843 |
847 |
831 |
845 |
-0.47% |
122,200 |
2023/10/30 |
842 |
860 |
837 |
849 |
-0.35% |
230,700 |
2023/10/27 |
830 |
852 |
828 |
852 |
+4.41% |
150,300 |
2023/10/26 |
827 |
831 |
810 |
816 |
-2.16% |
121,200 |
2023/10/25 |
826 |
845 |
823 |
834 |
+0.85% |
125,100 |
2023/10/24 |
817 |
831 |
795 |
827 |
+1.10% |
144,600 |
2023/10/23 |
832 |
837 |
818 |
818 |
-2.15% |
118,900 |
2023/10/20 |
849 |
852 |
831 |
836 |
-1.65% |
134,600 |
2023/10/19 |
859 |
859 |
844 |
850 |
-2.41% |
138,200 |
2023/10/18 |
859 |
871 |
851 |
871 |
+1.52% |
144,800 |
2023/10/17 |
866 |
873 |
851 |
858 |
+0.82% |
172,400 |
2023/10/16 |
875 |
885 |
851 |
851 |
-3.95% |
326,000 |
2023/10/13 |
920 |
920 |
883 |
886 |
-2.96% |
239,200 |
2023/10/12 |
885 |
917 |
881 |
913 |
+2.93% |
358,700 |
2023/10/11 |
889 |
899 |
880 |
887 |
-0.22% |
192,300 |
2023/10/10 |
885 |
891 |
882 |
889 |
-0.22% |
134,900 |
2023/10/6 |
880 |
894 |
879 |
891 |
+1.02% |
150,200 |
2023/10/5 |
868 |
887 |
864 |
882 |
+1.61% |
204,800 |
2023/10/4 |
873 |
888 |
865 |
868 |
-1.92% |
355,200 |
2023/10/3 |
900 |
905 |
881 |
885 |
-1.78% |
289,400 |
2023/10/2 |
922 |
928 |
901 |
901 |
-3.64% |
353,200 |
2023/9/29 |
941 |
949 |
926 |
935 |
-0.95% |
191,900 |
2023/9/28 |
950 |
962 |
936 |
944 |
-0.11% |
225,600 |
2023/9/27 |
949 |
949 |
930 |
945 |
-0.11% |
164,800 |
2023/9/26 |
940 |
952 |
935 |
946 |
+0.42% |
162,900 |
|