日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
705 |
718 |
700 |
715 |
+1.71% |
352,700 |
2024/3/28 |
709 |
712 |
703 |
703 |
-2.09% |
496,300 |
2024/3/27 |
716 |
724 |
710 |
718 |
+0.70% |
936,200 |
2024/3/26 |
708 |
714 |
706 |
713 |
+0.99% |
377,600 |
2024/3/25 |
702 |
708 |
697 |
706 |
-0.70% |
555,400 |
2024/3/22 |
710 |
714 |
703 |
711 |
+1.28% |
473,200 |
2024/3/21 |
694 |
707 |
689 |
702 |
+2.63% |
827,400 |
2024/3/19 |
677 |
687 |
674 |
684 |
+1.48% |
325,600 |
2024/3/18 |
677 |
680 |
672 |
674 |
+0.60% |
436,800 |
2024/3/15 |
667 |
671 |
664 |
670 |
+0.15% |
318,000 |
2024/3/14 |
660 |
670 |
659 |
669 |
+1.36% |
211,100 |
2024/3/13 |
672 |
672 |
657 |
660 |
-0.75% |
286,000 |
2024/3/12 |
650 |
665 |
646 |
665 |
+1.84% |
341,000 |
2024/3/11 |
661 |
662 |
645 |
653 |
-2.54% |
609,000 |
2024/3/8 |
657 |
672 |
653 |
670 |
+0.75% |
598,100 |
2024/3/7 |
685 |
685 |
664 |
665 |
-2.78% |
413,600 |
2024/3/6 |
667 |
685 |
664 |
684 |
+2.40% |
503,400 |
2024/3/5 |
665 |
669 |
656 |
668 |
+0.30% |
290,000 |
2024/3/4 |
671 |
671 |
665 |
666 |
-0.60% |
317,300 |
2024/3/1 |
669 |
671 |
666 |
670 |
-0.30% |
187,400 |
2024/2/29 |
673 |
675 |
666 |
672 |
+0.90% |
503,200 |
2024/2/28 |
673 |
676 |
665 |
666 |
-0.75% |
293,000 |
2024/2/27 |
660 |
675 |
659 |
671 |
+1.67% |
499,700 |
2024/2/26 |
658 |
664 |
656 |
660 |
+0.92% |
409,100 |
2024/2/22 |
659 |
659 |
651 |
654 |
-0.15% |
391,800 |
2024/2/21 |
655 |
656 |
648 |
655 |
+0.15% |
382,500 |
2024/2/20 |
654 |
660 |
650 |
654 |
+0.00% |
289,300 |
2024/2/19 |
645 |
654 |
643 |
654 |
+1.40% |
333,300 |
2024/2/16 |
642 |
650 |
637 |
645 |
+0.78% |
446,000 |
2024/2/15 |
660 |
661 |
635 |
640 |
-3.03% |
806,300 |
2024/2/14 |
655 |
663 |
645 |
660 |
-0.75% |
622,000 |
2024/2/13 |
670 |
670 |
627 |
665 |
-1.48% |
1,771,200 |
2024/2/9 |
661 |
680 |
653 |
675 |
+1.05% |
1,069,000 |
2024/2/8 |
673 |
673 |
664 |
668 |
-0.74% |
450,200 |
2024/2/7 |
659 |
676 |
659 |
673 |
+1.97% |
484,100 |
2024/2/6 |
658 |
663 |
657 |
660 |
+0.15% |
319,100 |
2024/2/5 |
657 |
665 |
655 |
659 |
+1.38% |
370,300 |
2024/2/2 |
650 |
655 |
645 |
650 |
+0.00% |
317,600 |
2024/2/1 |
645 |
652 |
643 |
650 |
-0.31% |
380,000 |
2024/1/31 |
649 |
652 |
645 |
652 |
+0.31% |
379,300 |
2024/1/30 |
651 |
654 |
648 |
650 |
-0.31% |
282,500 |
2024/1/29 |
640 |
653 |
640 |
652 |
+2.19% |
326,300 |
2024/1/26 |
640 |
643 |
637 |
638 |
-0.78% |
340,600 |
2024/1/25 |
635 |
644 |
633 |
643 |
+1.26% |
358,300 |
2024/1/24 |
643 |
643 |
635 |
635 |
+0.00% |
411,700 |
2024/1/23 |
637 |
642 |
635 |
635 |
-0.47% |
375,800 |
2024/1/22 |
635 |
639 |
634 |
638 |
+0.95% |
318,700 |
2024/1/19 |
642 |
642 |
631 |
632 |
-0.94% |
457,900 |
2024/1/18 |
624 |
639 |
623 |
638 |
+2.57% |
532,300 |
2024/1/17 |
617 |
626 |
617 |
622 |
+1.63% |
644,600 |
2024/1/16 |
611 |
614 |
607 |
612 |
+0.33% |
344,200 |
2024/1/15 |
609 |
614 |
606 |
610 |
+1.16% |
343,500 |
2024/1/12 |
609 |
612 |
599 |
603 |
-0.33% |
554,300 |
2024/1/11 |
608 |
612 |
604 |
605 |
+1.17% |
397,000 |
2024/1/10 |
593 |
601 |
593 |
598 |
+1.36% |
431,500 |
2024/1/9 |
590 |
594 |
586 |
590 |
+1.03% |
354,800 |
2024/1/5 |
589 |
589 |
583 |
584 |
+0.00% |
323,700 |
2024/1/4 |
571 |
584 |
565 |
584 |
+2.46% |
555,900 |
2023/12/29 |
568 |
571 |
567 |
570 |
-0.18% |
438,600 |
2023/12/28 |
568 |
572 |
568 |
571 |
+0.35% |
253,900 |
2023/12/27 |
568 |
569 |
567 |
569 |
+0.35% |
382,600 |
2023/12/26 |
568 |
570 |
564 |
567 |
-0.87% |
376,200 |
2023/12/25 |
583 |
583 |
569 |
572 |
-0.69% |
327,100 |
2023/12/22 |
578 |
581 |
572 |
576 |
+0.00% |
323,500 |
2023/12/21 |
575 |
580 |
572 |
576 |
-1.20% |
346,400 |
2023/12/20 |
583 |
587 |
581 |
583 |
+0.87% |
271,500 |
2023/12/19 |
579 |
582 |
572 |
578 |
+0.00% |
315,900 |
2023/12/18 |
571 |
581 |
568 |
578 |
+0.35% |
369,900 |
2023/12/15 |
570 |
579 |
570 |
576 |
+1.41% |
346,600 |
2023/12/14 |
583 |
584 |
564 |
568 |
-2.91% |
510,300 |
2023/12/13 |
586 |
590 |
583 |
585 |
-0.51% |
273,800 |
2023/12/12 |
596 |
596 |
587 |
588 |
-1.01% |
308,100 |
2023/12/11 |
591 |
596 |
586 |
594 |
+1.71% |
336,200 |
2023/12/8 |
598 |
599 |
581 |
584 |
-3.79% |
610,500 |
2023/12/7 |
613 |
614 |
605 |
607 |
-1.78% |
426,800 |
2023/12/6 |
612 |
620 |
611 |
618 |
+0.98% |
308,000 |
2023/12/5 |
615 |
620 |
612 |
612 |
-1.13% |
267,400 |
2023/12/4 |
621 |
621 |
613 |
619 |
-0.32% |
258,600 |
2023/12/1 |
621 |
623 |
617 |
621 |
+0.16% |
378,800 |
2023/11/30 |
619 |
625 |
617 |
620 |
-0.16% |
344,400 |
2023/11/29 |
621 |
622 |
615 |
621 |
-0.48% |
353,100 |
2023/11/28 |
624 |
625 |
620 |
624 |
+0.65% |
260,100 |
2023/11/27 |
622 |
624 |
620 |
620 |
+0.00% |
204,700 |
2023/11/24 |
620 |
624 |
617 |
620 |
+0.65% |
313,700 |
2023/11/22 |
606 |
617 |
606 |
616 |
+0.98% |
360,700 |
2023/11/21 |
615 |
615 |
601 |
610 |
+0.00% |
573,900 |
2023/11/20 |
619 |
620 |
610 |
610 |
-1.13% |
580,600 |
2023/11/17 |
611 |
620 |
610 |
617 |
+0.65% |
631,500 |
2023/11/16 |
611 |
617 |
610 |
613 |
+0.33% |
343,600 |
2023/11/15 |
614 |
615 |
609 |
611 |
+0.66% |
299,400 |
2023/11/14 |
609 |
614 |
606 |
607 |
+0.17% |
282,200 |
2023/11/13 |
612 |
620 |
604 |
606 |
+0.66% |
367,000 |
2023/11/10 |
601 |
604 |
591 |
602 |
-3.53% |
911,400 |
2023/11/9 |
614 |
625 |
609 |
624 |
+2.30% |
468,400 |
2023/11/8 |
623 |
631 |
599 |
610 |
-3.33% |
1,121,900 |
2023/11/7 |
639 |
641 |
628 |
631 |
-2.02% |
569,000 |
2023/11/6 |
648 |
650 |
642 |
644 |
+0.94% |
503,000 |
2023/11/2 |
650 |
655 |
638 |
638 |
-0.93% |
481,100 |
2023/11/1 |
646 |
647 |
640 |
644 |
+0.62% |
474,900 |
2023/10/31 |
638 |
642 |
630 |
640 |
+1.11% |
460,800 |
2023/10/30 |
650 |
650 |
626 |
633 |
-4.09% |
1,519,000 |
2023/10/27 |
648 |
660 |
648 |
660 |
+3.12% |
415,200 |
2023/10/26 |
637 |
644 |
635 |
640 |
-0.16% |
291,100 |
2023/10/25 |
650 |
655 |
639 |
641 |
-0.31% |
359,000 |
2023/10/24 |
642 |
648 |
624 |
643 |
+0.63% |
408,200 |
2023/10/23 |
637 |
647 |
636 |
639 |
-0.47% |
327,000 |
2023/10/20 |
641 |
646 |
632 |
642 |
-0.62% |
373,000 |
2023/10/19 |
648 |
653 |
645 |
646 |
-2.42% |
319,400 |
2023/10/18 |
670 |
672 |
658 |
662 |
+0.30% |
327,900 |
2023/10/17 |
675 |
677 |
655 |
660 |
-1.05% |
456,300 |
2023/10/16 |
661 |
668 |
654 |
667 |
-0.74% |
494,800 |
2023/10/13 |
675 |
678 |
663 |
672 |
-2.33% |
604,500 |
2023/10/12 |
671 |
689 |
671 |
688 |
+2.69% |
431,800 |
2023/10/11 |
674 |
677 |
666 |
670 |
+0.15% |
406,800 |
2023/10/10 |
663 |
673 |
660 |
669 |
+5.69% |
521,500 |
2023/10/6 |
638 |
639 |
628 |
633 |
-0.94% |
523,900 |
2023/10/5 |
624 |
642 |
623 |
639 |
+3.57% |
691,100 |
2023/10/4 |
633 |
639 |
616 |
617 |
-5.51% |
864,000 |
2023/10/3 |
688 |
690 |
650 |
653 |
-4.95% |
753,200 |
2023/10/2 |
693 |
703 |
687 |
687 |
-0.29% |
435,900 |
2023/9/29 |
706 |
706 |
686 |
689 |
-1.85% |
503,200 |
2023/9/28 |
701 |
710 |
698 |
702 |
-1.40% |
374,600 |
2023/9/27 |
707 |
713 |
699 |
712 |
-0.70% |
417,400 |
|