日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
675 |
700 |
675 |
688 |
+2.23% |
21,100 |
2024/3/27 |
682 |
684 |
673 |
673 |
-0.15% |
37,600 |
2024/3/26 |
670 |
680 |
669 |
674 |
-1.03% |
15,600 |
2024/3/25 |
680 |
682 |
671 |
681 |
+0.15% |
16,800 |
2024/3/22 |
689 |
689 |
658 |
680 |
-1.45% |
23,600 |
2024/3/21 |
693 |
693 |
684 |
690 |
-0.43% |
9,100 |
2024/3/19 |
696 |
696 |
680 |
693 |
-0.57% |
22,300 |
2024/3/18 |
683 |
702 |
683 |
697 |
+1.46% |
89,900 |
2024/3/15 |
673 |
689 |
673 |
687 |
+2.54% |
33,100 |
2024/3/14 |
667 |
675 |
662 |
670 |
+0.45% |
11,700 |
2024/3/13 |
658 |
675 |
656 |
667 |
+1.37% |
27,000 |
2024/3/12 |
657 |
665 |
653 |
658 |
+0.15% |
6,600 |
2024/3/11 |
660 |
663 |
650 |
657 |
-0.76% |
18,500 |
2024/3/8 |
668 |
671 |
661 |
662 |
-0.90% |
10,000 |
2024/3/7 |
670 |
673 |
667 |
668 |
-0.30% |
8,300 |
2024/3/6 |
669 |
673 |
666 |
670 |
-0.15% |
4,600 |
2024/3/5 |
675 |
675 |
665 |
671 |
-1.18% |
5,400 |
2024/3/4 |
679 |
680 |
666 |
679 |
+0.00% |
20,200 |
2024/3/1 |
677 |
686 |
670 |
679 |
+0.89% |
24,200 |
2024/2/29 |
670 |
680 |
666 |
673 |
+0.15% |
11,600 |
2024/2/28 |
671 |
676 |
669 |
672 |
-0.74% |
11,400 |
2024/2/27 |
671 |
684 |
668 |
677 |
+0.89% |
14,900 |
2024/2/26 |
680 |
698 |
668 |
671 |
+6.51% |
75,900 |
2024/2/22 |
631 |
632 |
628 |
630 |
+0.32% |
3,300 |
2024/2/21 |
630 |
630 |
627 |
628 |
-0.32% |
4,300 |
2024/2/20 |
634 |
634 |
626 |
630 |
-0.47% |
10,300 |
2024/2/19 |
633 |
639 |
631 |
633 |
+0.16% |
7,300 |
2024/2/16 |
633 |
638 |
627 |
632 |
+0.96% |
11,300 |
2024/2/15 |
653 |
653 |
626 |
626 |
-3.69% |
18,200 |
2024/2/14 |
647 |
650 |
645 |
650 |
-0.15% |
5,100 |
2024/2/13 |
649 |
653 |
645 |
651 |
+0.93% |
5,100 |
2024/2/9 |
649 |
653 |
645 |
645 |
-0.62% |
7,800 |
2024/2/8 |
654 |
654 |
648 |
649 |
-0.92% |
6,400 |
2024/2/7 |
662 |
662 |
655 |
655 |
-0.76% |
5,000 |
2024/2/6 |
663 |
663 |
660 |
660 |
-0.30% |
2,800 |
2024/2/5 |
663 |
664 |
655 |
662 |
+0.46% |
4,800 |
2024/2/2 |
657 |
659 |
655 |
659 |
+0.30% |
4,900 |
2024/2/1 |
656 |
664 |
655 |
657 |
-1.35% |
6,600 |
2024/1/31 |
656 |
666 |
653 |
666 |
+2.46% |
13,900 |
2024/1/30 |
665 |
666 |
650 |
650 |
-1.81% |
39,800 |
2024/1/29 |
660 |
667 |
660 |
662 |
+0.61% |
10,200 |
2024/1/26 |
656 |
659 |
653 |
658 |
+0.92% |
4,000 |
2024/1/25 |
650 |
657 |
650 |
652 |
+0.31% |
4,500 |
2024/1/24 |
656 |
657 |
650 |
650 |
-0.31% |
9,600 |
2024/1/23 |
647 |
658 |
647 |
652 |
+0.15% |
6,600 |
2024/1/22 |
647 |
655 |
647 |
651 |
+0.62% |
5,900 |
2024/1/19 |
644 |
652 |
644 |
647 |
+0.62% |
3,800 |
2024/1/18 |
643 |
647 |
641 |
643 |
+0.47% |
5,800 |
2024/1/17 |
650 |
653 |
640 |
640 |
-1.54% |
8,600 |
2024/1/16 |
656 |
656 |
646 |
650 |
-0.46% |
5,400 |
2024/1/15 |
654 |
656 |
648 |
653 |
+1.56% |
13,600 |
2024/1/12 |
653 |
655 |
641 |
643 |
-1.53% |
16,200 |
2024/1/11 |
659 |
659 |
653 |
653 |
+0.31% |
9,400 |
2024/1/10 |
659 |
659 |
651 |
651 |
-0.61% |
5,900 |
2024/1/9 |
662 |
662 |
654 |
655 |
+0.31% |
15,500 |
2024/1/5 |
663 |
663 |
653 |
653 |
-0.61% |
4,300 |
2024/1/4 |
648 |
663 |
643 |
657 |
+1.39% |
5,900 |
2023/12/29 |
646 |
650 |
639 |
648 |
+0.62% |
7,300 |
2023/12/28 |
631 |
648 |
631 |
644 |
-0.31% |
10,000 |
2023/12/27 |
640 |
647 |
638 |
646 |
+1.10% |
17,200 |
2023/12/26 |
631 |
639 |
631 |
639 |
+0.47% |
13,500 |
2023/12/25 |
630 |
638 |
629 |
636 |
+0.16% |
10,500 |
2023/12/22 |
637 |
642 |
633 |
635 |
-0.31% |
6,300 |
2023/12/21 |
626 |
637 |
623 |
637 |
+0.95% |
10,400 |
2023/12/20 |
620 |
638 |
620 |
631 |
+0.80% |
22,200 |
2023/12/19 |
623 |
629 |
620 |
626 |
+0.48% |
15,000 |
2023/12/18 |
629 |
629 |
621 |
623 |
-0.95% |
19,200 |
2023/12/15 |
613 |
630 |
613 |
629 |
+1.62% |
9,100 |
2023/12/14 |
625 |
625 |
614 |
619 |
-0.80% |
8,800 |
2023/12/13 |
625 |
630 |
624 |
624 |
-0.16% |
6,700 |
2023/12/12 |
632 |
637 |
625 |
625 |
-3.70% |
15,100 |
2023/12/11 |
633 |
650 |
633 |
649 |
+2.53% |
11,400 |
2023/12/8 |
631 |
637 |
622 |
633 |
+0.64% |
27,500 |
2023/12/7 |
637 |
638 |
629 |
629 |
-1.10% |
14,200 |
2023/12/6 |
629 |
640 |
629 |
636 |
+1.11% |
13,400 |
2023/12/5 |
630 |
632 |
629 |
629 |
-0.16% |
32,200 |
2023/12/4 |
631 |
633 |
628 |
630 |
-0.16% |
7,900 |
2023/12/1 |
635 |
638 |
631 |
631 |
-0.47% |
5,600 |
2023/11/30 |
637 |
637 |
632 |
634 |
-0.47% |
4,600 |
2023/11/29 |
644 |
645 |
633 |
637 |
-0.47% |
9,400 |
2023/11/28 |
643 |
645 |
639 |
640 |
+0.00% |
6,200 |
2023/11/27 |
643 |
645 |
640 |
640 |
-0.31% |
5,500 |
2023/11/24 |
640 |
642 |
638 |
642 |
+0.16% |
18,700 |
2023/11/22 |
635 |
641 |
634 |
641 |
+0.94% |
6,100 |
2023/11/21 |
647 |
647 |
635 |
635 |
-1.09% |
6,500 |
2023/11/20 |
640 |
649 |
640 |
642 |
-0.77% |
5,500 |
2023/11/17 |
640 |
649 |
640 |
647 |
+0.31% |
9,000 |
2023/11/16 |
646 |
648 |
640 |
645 |
+0.16% |
11,000 |
2023/11/15 |
645 |
652 |
644 |
644 |
+0.31% |
19,000 |
2023/11/14 |
632 |
642 |
631 |
642 |
+2.56% |
12,300 |
2023/11/13 |
640 |
640 |
625 |
626 |
-5.15% |
42,200 |
2023/11/10 |
654 |
665 |
645 |
660 |
+0.61% |
54,500 |
2023/11/9 |
651 |
663 |
642 |
656 |
+1.39% |
24,700 |
2023/11/8 |
663 |
663 |
645 |
647 |
-2.71% |
12,500 |
2023/11/7 |
650 |
668 |
647 |
665 |
+1.53% |
44,400 |
2023/11/6 |
646 |
658 |
646 |
655 |
+1.55% |
25,500 |
2023/11/2 |
638 |
647 |
634 |
645 |
+1.26% |
28,600 |
2023/11/1 |
636 |
639 |
631 |
637 |
+0.00% |
20,400 |
2023/10/31 |
607 |
638 |
606 |
637 |
+3.92% |
43,000 |
2023/10/30 |
634 |
634 |
612 |
613 |
-3.31% |
57,100 |
2023/10/27 |
629 |
634 |
621 |
634 |
+0.79% |
20,600 |
2023/10/26 |
624 |
631 |
621 |
629 |
+0.96% |
40,400 |
2023/10/25 |
616 |
630 |
613 |
623 |
+0.16% |
39,100 |
2023/10/24 |
602 |
624 |
596 |
622 |
+2.98% |
50,400 |
2023/10/23 |
610 |
618 |
604 |
604 |
-2.58% |
37,000 |
2023/10/20 |
612 |
625 |
612 |
620 |
+0.00% |
55,800 |
2023/10/19 |
618 |
633 |
616 |
620 |
-2.21% |
32,700 |
2023/10/18 |
628 |
636 |
624 |
634 |
+0.96% |
22,400 |
2023/10/17 |
632 |
636 |
625 |
628 |
+0.00% |
25,500 |
2023/10/16 |
624 |
631 |
618 |
628 |
-0.63% |
34,000 |
2023/10/13 |
636 |
636 |
625 |
632 |
-0.63% |
27,000 |
2023/10/12 |
631 |
640 |
630 |
636 |
+0.32% |
23,800 |
2023/10/11 |
631 |
636 |
629 |
634 |
-0.16% |
17,600 |
2023/10/10 |
623 |
637 |
623 |
635 |
+2.25% |
25,800 |
2023/10/6 |
616 |
624 |
613 |
621 |
+0.81% |
13,500 |
2023/10/5 |
610 |
619 |
610 |
616 |
+1.99% |
23,400 |
2023/10/4 |
609 |
613 |
604 |
604 |
-1.95% |
34,100 |
2023/10/3 |
625 |
627 |
614 |
616 |
-1.60% |
39,500 |
2023/10/2 |
632 |
641 |
625 |
626 |
-1.73% |
32,000 |
2023/9/29 |
646 |
650 |
635 |
637 |
-1.55% |
33,100 |
2023/9/28 |
657 |
659 |
643 |
647 |
-6.64% |
95,200 |
2023/9/27 |
703 |
722 |
685 |
693 |
-2.94% |
189,000 |
2023/9/26 |
713 |
716 |
703 |
714 |
+0.00% |
65,400 |
|