日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
651 |
657 |
649 |
653 |
+0.31% |
31,700 |
2024/3/28 |
653 |
654 |
646 |
651 |
-1.81% |
8,600 |
2024/3/27 |
659 |
665 |
658 |
663 |
+0.61% |
22,100 |
2024/3/26 |
659 |
660 |
655 |
659 |
-0.30% |
12,200 |
2024/3/25 |
660 |
661 |
658 |
661 |
+0.76% |
20,100 |
2024/3/22 |
655 |
659 |
648 |
656 |
+0.77% |
21,000 |
2024/3/21 |
653 |
655 |
649 |
651 |
+0.15% |
13,300 |
2024/3/19 |
645 |
650 |
645 |
650 |
+0.78% |
11,500 |
2024/3/18 |
641 |
645 |
640 |
645 |
+0.94% |
8,000 |
2024/3/15 |
643 |
643 |
639 |
639 |
-0.31% |
6,700 |
2024/3/14 |
645 |
647 |
641 |
641 |
-0.47% |
9,100 |
2024/3/13 |
644 |
646 |
640 |
644 |
+0.31% |
6,000 |
2024/3/12 |
641 |
645 |
640 |
642 |
-0.47% |
5,700 |
2024/3/11 |
654 |
654 |
642 |
645 |
-1.07% |
20,800 |
2024/3/8 |
653 |
655 |
648 |
652 |
+0.15% |
8,300 |
2024/3/7 |
650 |
657 |
648 |
651 |
-0.46% |
11,100 |
2024/3/6 |
654 |
655 |
650 |
654 |
+0.00% |
11,700 |
2024/3/5 |
655 |
655 |
654 |
654 |
-0.15% |
4,500 |
2024/3/4 |
657 |
657 |
650 |
655 |
+0.46% |
7,900 |
2024/3/1 |
653 |
656 |
650 |
652 |
-0.15% |
4,500 |
2024/2/29 |
654 |
659 |
649 |
653 |
-0.31% |
8,500 |
2024/2/28 |
657 |
657 |
655 |
655 |
+0.00% |
3,500 |
2024/2/27 |
652 |
657 |
651 |
655 |
+0.61% |
10,300 |
2024/2/26 |
658 |
658 |
651 |
651 |
-0.91% |
12,300 |
2024/2/22 |
658 |
658 |
655 |
657 |
+0.31% |
9,100 |
2024/2/21 |
654 |
657 |
653 |
655 |
+0.00% |
8,200 |
2024/2/20 |
654 |
655 |
646 |
655 |
+0.46% |
10,100 |
2024/2/19 |
646 |
654 |
646 |
652 |
+0.62% |
12,500 |
2024/2/16 |
643 |
649 |
641 |
648 |
+0.78% |
14,400 |
2024/2/15 |
647 |
648 |
643 |
643 |
-0.62% |
7,600 |
2024/2/14 |
645 |
649 |
645 |
647 |
+0.00% |
22,400 |
2024/2/13 |
650 |
650 |
647 |
647 |
-0.31% |
6,000 |
2024/2/9 |
647 |
650 |
647 |
649 |
+0.00% |
5,600 |
2024/2/8 |
650 |
650 |
646 |
649 |
+0.15% |
7,300 |
2024/2/7 |
650 |
650 |
647 |
648 |
-0.31% |
10,500 |
2024/2/6 |
652 |
652 |
648 |
650 |
-0.31% |
6,800 |
2024/2/5 |
654 |
654 |
645 |
652 |
+1.09% |
13,600 |
2024/2/2 |
645 |
648 |
643 |
645 |
+0.47% |
13,700 |
2024/2/1 |
644 |
644 |
639 |
642 |
+0.31% |
7,200 |
2024/1/31 |
640 |
644 |
636 |
640 |
+0.16% |
20,500 |
2024/1/30 |
637 |
640 |
635 |
639 |
+0.00% |
13,800 |
2024/1/29 |
635 |
639 |
633 |
639 |
+0.63% |
13,400 |
2024/1/26 |
631 |
636 |
631 |
635 |
+0.32% |
11,500 |
2024/1/25 |
633 |
635 |
631 |
633 |
-0.16% |
10,500 |
2024/1/24 |
630 |
634 |
630 |
634 |
+0.32% |
6,800 |
2024/1/23 |
634 |
635 |
630 |
632 |
-0.32% |
11,800 |
2024/1/22 |
632 |
636 |
630 |
634 |
+0.16% |
9,800 |
2024/1/19 |
632 |
633 |
628 |
633 |
+0.80% |
8,100 |
2024/1/18 |
627 |
629 |
627 |
628 |
+0.16% |
7,300 |
2024/1/17 |
629 |
631 |
627 |
627 |
-0.16% |
9,700 |
2024/1/16 |
633 |
633 |
628 |
628 |
-0.16% |
12,800 |
2024/1/15 |
633 |
633 |
629 |
629 |
-0.16% |
15,100 |
2024/1/12 |
628 |
630 |
628 |
630 |
+0.32% |
6,400 |
2024/1/11 |
629 |
630 |
627 |
628 |
+0.16% |
7,300 |
2024/1/10 |
626 |
628 |
625 |
627 |
+0.16% |
8,900 |
2024/1/9 |
628 |
630 |
625 |
626 |
+0.16% |
10,100 |
2024/1/5 |
623 |
626 |
623 |
625 |
+0.32% |
10,400 |
2024/1/4 |
619 |
623 |
615 |
623 |
+0.81% |
23,200 |
2023/12/29 |
607 |
619 |
607 |
618 |
+1.64% |
17,000 |
2023/12/28 |
606 |
610 |
606 |
608 |
+0.33% |
13,400 |
2023/12/27 |
611 |
611 |
605 |
606 |
-0.66% |
32,300 |
2023/12/26 |
611 |
611 |
605 |
610 |
+0.00% |
13,500 |
2023/12/25 |
613 |
614 |
609 |
610 |
-0.49% |
6,400 |
2023/12/22 |
614 |
614 |
610 |
613 |
+0.16% |
4,500 |
2023/12/21 |
612 |
612 |
608 |
612 |
+0.00% |
8,500 |
2023/12/20 |
610 |
615 |
610 |
612 |
+0.00% |
6,900 |
2023/12/19 |
614 |
614 |
610 |
612 |
+0.16% |
7,500 |
2023/12/18 |
608 |
614 |
608 |
611 |
+0.16% |
9,900 |
2023/12/15 |
610 |
614 |
608 |
610 |
+0.00% |
6,300 |
2023/12/14 |
617 |
617 |
606 |
610 |
-1.13% |
26,200 |
2023/12/13 |
616 |
620 |
615 |
617 |
+0.16% |
3,200 |
2023/12/12 |
617 |
617 |
616 |
616 |
-0.32% |
6,300 |
2023/12/11 |
615 |
620 |
612 |
618 |
+0.32% |
9,000 |
2023/12/8 |
619 |
619 |
615 |
616 |
-0.48% |
7,600 |
2023/12/7 |
618 |
622 |
617 |
619 |
+0.00% |
8,800 |
2023/12/6 |
620 |
623 |
618 |
619 |
-0.16% |
9,400 |
2023/12/5 |
620 |
623 |
620 |
620 |
+0.16% |
3,300 |
2023/12/4 |
623 |
624 |
619 |
619 |
-0.64% |
3,300 |
2023/12/1 |
624 |
624 |
620 |
623 |
+0.16% |
5,500 |
2023/11/30 |
620 |
622 |
615 |
622 |
+0.16% |
11,100 |
2023/11/29 |
621 |
623 |
620 |
621 |
-0.16% |
2,400 |
2023/11/28 |
624 |
624 |
620 |
622 |
-0.32% |
3,500 |
2023/11/27 |
619 |
624 |
619 |
624 |
+0.48% |
12,000 |
2023/11/24 |
616 |
622 |
616 |
621 |
+0.81% |
16,200 |
2023/11/22 |
618 |
619 |
616 |
616 |
-0.32% |
2,100 |
2023/11/21 |
622 |
622 |
616 |
618 |
-0.64% |
7,800 |
2023/11/20 |
627 |
627 |
620 |
622 |
+0.16% |
7,700 |
2023/11/17 |
616 |
622 |
616 |
621 |
+0.32% |
7,700 |
2023/11/16 |
618 |
619 |
617 |
619 |
+0.16% |
2,100 |
2023/11/15 |
622 |
622 |
618 |
618 |
-0.32% |
4,100 |
2023/11/14 |
622 |
622 |
616 |
620 |
+0.00% |
3,300 |
2023/11/13 |
620 |
622 |
618 |
620 |
+0.32% |
4,900 |
2023/11/10 |
620 |
620 |
614 |
618 |
-0.32% |
2,400 |
2023/11/9 |
616 |
620 |
614 |
620 |
+0.65% |
8,500 |
2023/11/8 |
621 |
621 |
614 |
616 |
-0.16% |
11,100 |
2023/11/7 |
619 |
620 |
617 |
617 |
-0.32% |
4,900 |
2023/11/6 |
620 |
620 |
616 |
619 |
+0.49% |
9,600 |
2023/11/2 |
625 |
625 |
616 |
616 |
-0.16% |
8,500 |
2023/11/1 |
613 |
617 |
613 |
617 |
+0.65% |
4,500 |
2023/10/31 |
614 |
614 |
606 |
613 |
+0.16% |
7,600 |
2023/10/30 |
610 |
616 |
606 |
612 |
+0.49% |
19,900 |
2023/10/27 |
614 |
614 |
606 |
609 |
-0.81% |
22,200 |
2023/10/26 |
615 |
616 |
610 |
614 |
-0.16% |
7,200 |
2023/10/25 |
616 |
620 |
615 |
615 |
-0.16% |
6,200 |
2023/10/24 |
626 |
626 |
610 |
616 |
-0.96% |
10,100 |
2023/10/23 |
618 |
624 |
616 |
622 |
-0.96% |
12,700 |
2023/10/20 |
626 |
628 |
610 |
628 |
+0.00% |
13,100 |
2023/10/19 |
629 |
629 |
615 |
628 |
-0.16% |
7,800 |
2023/10/18 |
630 |
631 |
614 |
629 |
+1.45% |
13,000 |
2023/10/17 |
617 |
620 |
617 |
620 |
+0.49% |
12,100 |
2023/10/16 |
622 |
622 |
615 |
617 |
-0.64% |
15,400 |
2023/10/13 |
623 |
624 |
619 |
621 |
-0.48% |
15,800 |
2023/10/12 |
622 |
626 |
622 |
624 |
-0.16% |
11,900 |
2023/10/11 |
627 |
629 |
621 |
625 |
-0.32% |
11,900 |
2023/10/10 |
621 |
630 |
621 |
627 |
+1.13% |
18,400 |
2023/10/6 |
620 |
622 |
615 |
620 |
+0.16% |
10,200 |
2023/10/5 |
614 |
623 |
612 |
619 |
+2.31% |
12,800 |
2023/10/4 |
615 |
617 |
598 |
605 |
-3.20% |
89,200 |
2023/10/3 |
627 |
627 |
613 |
625 |
-0.32% |
36,900 |
2023/10/2 |
625 |
631 |
619 |
627 |
-0.32% |
46,900 |
2023/9/29 |
642 |
647 |
628 |
629 |
-0.94% |
49,100 |
2023/9/28 |
628 |
646 |
624 |
635 |
-3.50% |
61,800 |
2023/9/27 |
657 |
668 |
653 |
658 |
+0.15% |
108,100 |
|