日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/15 |
796 |
797 |
796 |
796 |
+0.00% |
63,900 |
2024/3/14 |
796 |
797 |
796 |
796 |
+0.00% |
34,400 |
2024/3/13 |
796 |
797 |
796 |
796 |
+0.00% |
22,500 |
2024/3/12 |
796 |
797 |
796 |
796 |
+0.00% |
41,000 |
2024/3/11 |
796 |
797 |
796 |
796 |
+0.00% |
33,900 |
2024/3/8 |
796 |
797 |
796 |
796 |
+0.00% |
93,600 |
2024/3/7 |
796 |
798 |
796 |
796 |
+0.00% |
72,600 |
2024/3/6 |
796 |
796 |
796 |
796 |
+0.00% |
62,500 |
2024/3/5 |
796 |
796 |
796 |
796 |
+0.00% |
47,400 |
2024/3/4 |
796 |
796 |
796 |
796 |
+0.00% |
50,000 |
2024/3/1 |
797 |
798 |
796 |
796 |
-0.13% |
150,700 |
2024/2/29 |
797 |
798 |
797 |
797 |
+0.00% |
102,700 |
2024/2/28 |
797 |
798 |
797 |
797 |
+0.00% |
54,900 |
2024/2/27 |
797 |
798 |
797 |
797 |
+0.00% |
20,900 |
2024/2/26 |
797 |
798 |
797 |
797 |
+0.00% |
33,000 |
2024/2/22 |
797 |
798 |
797 |
797 |
+0.00% |
25,700 |
2024/2/21 |
797 |
798 |
797 |
797 |
+0.00% |
46,300 |
2024/2/20 |
797 |
798 |
797 |
797 |
+0.00% |
81,400 |
2024/2/19 |
797 |
799 |
797 |
797 |
+0.00% |
56,600 |
2024/2/16 |
797 |
799 |
797 |
797 |
+0.00% |
57,800 |
2024/2/15 |
798 |
799 |
797 |
797 |
-0.13% |
122,300 |
2024/2/14 |
798 |
799 |
798 |
798 |
+0.00% |
17,900 |
2024/2/13 |
798 |
799 |
798 |
798 |
+0.00% |
16,500 |
2024/2/9 |
798 |
799 |
798 |
798 |
+0.00% |
17,900 |
2024/2/8 |
798 |
798 |
798 |
798 |
+0.00% |
15,000 |
2024/2/7 |
798 |
799 |
798 |
798 |
+0.00% |
13,700 |
2024/2/6 |
798 |
799 |
798 |
798 |
+0.00% |
9,900 |
2024/2/5 |
799 |
800 |
798 |
798 |
-0.13% |
18,600 |
2024/2/2 |
803 |
803 |
799 |
799 |
-0.62% |
19,400 |
2024/2/1 |
804 |
804 |
803 |
804 |
+0.00% |
20,900 |
2024/1/31 |
804 |
805 |
803 |
804 |
+0.00% |
24,200 |
2024/1/30 |
803 |
805 |
803 |
804 |
+0.00% |
24,400 |
2024/1/29 |
803 |
805 |
803 |
804 |
+0.00% |
53,200 |
2024/1/26 |
804 |
804 |
804 |
804 |
+0.00% |
19,700 |
2024/1/25 |
804 |
804 |
804 |
804 |
+0.12% |
24,800 |
2024/1/24 |
804 |
805 |
803 |
803 |
-0.12% |
18,800 |
2024/1/23 |
804 |
805 |
803 |
804 |
+0.00% |
44,900 |
2024/1/22 |
804 |
805 |
804 |
804 |
+0.00% |
23,300 |
2024/1/19 |
802 |
807 |
802 |
804 |
+0.25% |
50,600 |
2024/1/18 |
801 |
803 |
801 |
802 |
+0.12% |
42,500 |
2024/1/17 |
808 |
808 |
801 |
801 |
+0.00% |
79,000 |
2024/1/16 |
801 |
802 |
800 |
801 |
+0.00% |
48,700 |
2024/1/15 |
802 |
803 |
801 |
801 |
-0.12% |
102,700 |
2024/1/12 |
802 |
803 |
801 |
802 |
+0.00% |
42,500 |
2024/1/11 |
802 |
804 |
800 |
802 |
+0.12% |
77,800 |
2024/1/10 |
807 |
811 |
800 |
801 |
-0.87% |
113,000 |
2024/1/9 |
808 |
811 |
807 |
808 |
-0.25% |
292,800 |
2024/1/5 |
808 |
813 |
807 |
810 |
+0.25% |
98,800 |
2024/1/4 |
808 |
809 |
807 |
808 |
+0.00% |
87,200 |
2023/12/29 |
808 |
811 |
808 |
808 |
+0.00% |
82,800 |
2023/12/28 |
808 |
809 |
808 |
808 |
+0.00% |
82,600 |
2023/12/27 |
804 |
809 |
804 |
808 |
+0.50% |
288,500 |
2023/12/26 |
804 |
816 |
798 |
804 |
-0.25% |
563,800 |
2023/12/25 |
800 |
810 |
800 |
806 |
+0.62% |
521,700 |
2023/12/22 |
801 |
803 |
800 |
801 |
+0.00% |
356,900 |
2023/12/21 |
802 |
804 |
801 |
801 |
-0.12% |
238,200 |
2023/12/20 |
807 |
810 |
802 |
802 |
-0.74% |
396,000 |
2023/12/19 |
803 |
814 |
802 |
808 |
+0.50% |
373,200 |
2023/12/18 |
804 |
806 |
803 |
804 |
-0.12% |
364,500 |
2023/12/15 |
805 |
806 |
805 |
805 |
+0.00% |
198,800 |
2023/12/14 |
805 |
807 |
804 |
805 |
+0.25% |
305,400 |
2023/12/13 |
801 |
803 |
801 |
803 |
+0.25% |
142,100 |
2023/12/12 |
805 |
805 |
801 |
801 |
-0.37% |
457,900 |
2023/12/11 |
805 |
806 |
804 |
804 |
-0.12% |
140,100 |
2023/12/8 |
805 |
807 |
805 |
805 |
+0.00% |
173,300 |
2023/12/7 |
805 |
806 |
805 |
805 |
+0.00% |
91,200 |
2023/12/6 |
805 |
806 |
804 |
805 |
+0.00% |
284,400 |
2023/12/5 |
805 |
807 |
805 |
805 |
-0.12% |
142,300 |
2023/12/4 |
805 |
808 |
805 |
806 |
+0.12% |
292,800 |
2023/12/1 |
806 |
806 |
805 |
805 |
+0.00% |
70,300 |
2023/11/30 |
805 |
806 |
804 |
805 |
+0.00% |
111,100 |
2023/11/29 |
804 |
807 |
804 |
805 |
+0.12% |
364,000 |
2023/11/28 |
804 |
805 |
803 |
804 |
+0.00% |
189,600 |
2023/11/27 |
803 |
806 |
802 |
804 |
+0.12% |
600,800 |
2023/11/24 |
804 |
805 |
803 |
803 |
-0.12% |
384,700 |
2023/11/22 |
804 |
805 |
804 |
804 |
+0.00% |
295,900 |
2023/11/21 |
804 |
805 |
803 |
804 |
+0.00% |
452,300 |
2023/11/20 |
808 |
809 |
803 |
804 |
-0.62% |
380,900 |
2023/11/17 |
801 |
810 |
800 |
809 |
+1.00% |
1,187,200 |
2023/11/16 |
800 |
802 |
800 |
801 |
+0.12% |
592,600 |
2023/11/15 |
801 |
802 |
800 |
800 |
+0.00% |
915,500 |
2023/11/14 |
800 |
802 |
799 |
800 |
+0.00% |
1,741,600 |
2023/11/13 |
798 |
803 |
797 |
800 |
-0.25% |
7,195,700 |
2023/11/10 |
730 |
807 |
709 |
802 |
+10.62% |
8,585,500 |
2023/11/9 |
730 |
733 |
707 |
725 |
+0.00% |
529,500 |
2023/11/8 |
730 |
730 |
715 |
725 |
-1.63% |
496,900 |
2023/11/7 |
726 |
744 |
722 |
737 |
+0.82% |
414,600 |
2023/11/6 |
740 |
747 |
721 |
731 |
-3.18% |
711,900 |
2023/11/2 |
750 |
755 |
741 |
755 |
+1.62% |
587,500 |
2023/11/1 |
730 |
743 |
720 |
743 |
+1.92% |
719,800 |
2023/10/31 |
718 |
729 |
704 |
729 |
+2.10% |
472,500 |
2023/10/30 |
711 |
716 |
698 |
714 |
-0.14% |
639,600 |
2023/10/27 |
714 |
728 |
703 |
715 |
+0.42% |
697,000 |
2023/10/26 |
711 |
723 |
690 |
712 |
-0.84% |
867,000 |
2023/10/25 |
690 |
721 |
683 |
718 |
+7.65% |
1,584,900 |
2023/10/24 |
650 |
670 |
641 |
667 |
+2.77% |
555,300 |
2023/10/23 |
643 |
675 |
643 |
649 |
+1.41% |
801,600 |
2023/10/20 |
630 |
641 |
621 |
640 |
+1.91% |
339,200 |
2023/10/19 |
625 |
631 |
617 |
628 |
+0.32% |
322,600 |
2023/10/18 |
612 |
628 |
609 |
626 |
+2.96% |
285,700 |
2023/10/17 |
600 |
609 |
593 |
608 |
+0.16% |
322,700 |
2023/10/16 |
587 |
610 |
585 |
607 |
+2.71% |
320,800 |
2023/10/13 |
608 |
608 |
587 |
591 |
-2.64% |
343,300 |
2023/10/12 |
603 |
625 |
598 |
607 |
+0.66% |
369,300 |
2023/10/11 |
635 |
635 |
600 |
603 |
-5.93% |
397,800 |
2023/10/10 |
615 |
641 |
613 |
641 |
+4.91% |
375,300 |
2023/10/6 |
615 |
616 |
589 |
611 |
-0.65% |
402,400 |
2023/10/5 |
618 |
626 |
608 |
615 |
-1.13% |
344,900 |
2023/10/4 |
641 |
651 |
609 |
622 |
-1.43% |
1,017,000 |
2023/10/3 |
620 |
633 |
615 |
631 |
+2.60% |
343,800 |
2023/10/2 |
608 |
623 |
606 |
615 |
+1.15% |
477,700 |
2023/9/29 |
592 |
617 |
591 |
608 |
+2.88% |
432,800 |
2023/9/28 |
587 |
595 |
586 |
591 |
+0.00% |
235,900 |
2023/9/27 |
589 |
591 |
584 |
591 |
-0.17% |
259,200 |
2023/9/26 |
593 |
595 |
585 |
592 |
-0.17% |
279,600 |
2023/9/25 |
576 |
595 |
568 |
593 |
+3.13% |
301,400 |
2023/9/22 |
569 |
580 |
567 |
575 |
+1.59% |
329,700 |
2023/9/21 |
550 |
568 |
544 |
566 |
+2.72% |
313,200 |
2023/9/20 |
540 |
554 |
540 |
551 |
+2.04% |
178,400 |
2023/9/19 |
535 |
544 |
526 |
540 |
+0.56% |
189,200 |
2023/9/15 |
540 |
543 |
535 |
537 |
-0.37% |
230,000 |
2023/9/14 |
545 |
548 |
539 |
539 |
-1.10% |
133,200 |
2023/9/13 |
541 |
545 |
539 |
545 |
+0.55% |
84,500 |
|