日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
915 |
917 |
915 |
917 |
+0.22% |
7,100 |
2024/3/18 |
914 |
917 |
912 |
915 |
+0.22% |
16,700 |
2024/3/15 |
911 |
915 |
911 |
913 |
-0.11% |
8,200 |
2024/3/14 |
910 |
914 |
909 |
914 |
+0.44% |
7,400 |
2024/3/13 |
912 |
915 |
909 |
910 |
+0.00% |
10,200 |
2024/3/12 |
910 |
910 |
907 |
910 |
+0.11% |
6,300 |
2024/3/11 |
910 |
910 |
906 |
909 |
-0.11% |
11,600 |
2024/3/8 |
907 |
910 |
906 |
910 |
+0.11% |
12,100 |
2024/3/7 |
908 |
910 |
907 |
909 |
+0.11% |
6,600 |
2024/3/6 |
906 |
909 |
906 |
908 |
+0.22% |
4,500 |
2024/3/5 |
906 |
909 |
904 |
906 |
+0.00% |
15,400 |
2024/3/4 |
905 |
907 |
904 |
906 |
+0.11% |
9,900 |
2024/3/1 |
909 |
909 |
904 |
905 |
+0.11% |
9,100 |
2024/2/29 |
905 |
907 |
903 |
904 |
-0.22% |
7,900 |
2024/2/28 |
905 |
910 |
905 |
906 |
+0.00% |
7,400 |
2024/2/27 |
905 |
907 |
904 |
906 |
+0.00% |
8,400 |
2024/2/26 |
910 |
911 |
906 |
906 |
-0.44% |
7,900 |
2024/2/22 |
910 |
910 |
908 |
910 |
+0.00% |
5,500 |
2024/2/21 |
905 |
911 |
905 |
910 |
+0.44% |
11,700 |
2024/2/20 |
903 |
908 |
903 |
906 |
+0.22% |
12,000 |
2024/2/19 |
895 |
905 |
894 |
904 |
+1.23% |
13,900 |
2024/2/16 |
890 |
898 |
889 |
893 |
+0.45% |
17,500 |
2024/2/15 |
896 |
896 |
888 |
889 |
-0.78% |
44,500 |
2024/2/14 |
901 |
901 |
895 |
896 |
-0.55% |
51,900 |
2024/2/13 |
901 |
903 |
900 |
901 |
+0.11% |
19,900 |
2024/2/9 |
902 |
903 |
900 |
900 |
-0.22% |
22,700 |
2024/2/8 |
905 |
906 |
900 |
902 |
-0.33% |
25,800 |
2024/2/7 |
910 |
911 |
903 |
905 |
-0.55% |
36,800 |
2024/2/6 |
908 |
913 |
908 |
910 |
+0.00% |
14,900 |
2024/2/5 |
914 |
914 |
907 |
910 |
-0.44% |
27,600 |
2024/2/2 |
912 |
915 |
911 |
914 |
+0.22% |
8,800 |
2024/2/1 |
915 |
918 |
911 |
912 |
-0.33% |
9,400 |
2024/1/31 |
910 |
918 |
910 |
915 |
+0.66% |
16,600 |
2024/1/30 |
926 |
926 |
909 |
909 |
-1.62% |
75,200 |
2024/1/29 |
914 |
924 |
913 |
924 |
+1.54% |
22,900 |
2024/1/26 |
908 |
914 |
908 |
910 |
+0.33% |
14,800 |
2024/1/25 |
910 |
910 |
907 |
907 |
-0.44% |
23,300 |
2024/1/24 |
915 |
917 |
911 |
911 |
-0.33% |
12,200 |
2024/1/23 |
913 |
919 |
913 |
914 |
+0.33% |
14,600 |
2024/1/22 |
910 |
914 |
907 |
911 |
+0.33% |
13,200 |
2024/1/19 |
916 |
917 |
907 |
908 |
-0.77% |
40,000 |
2024/1/18 |
921 |
921 |
915 |
915 |
-0.54% |
25,900 |
2024/1/17 |
921 |
923 |
920 |
920 |
-0.11% |
17,200 |
2024/1/16 |
926 |
926 |
921 |
921 |
-0.43% |
22,100 |
2024/1/15 |
923 |
925 |
923 |
925 |
+0.33% |
17,600 |
2024/1/12 |
927 |
927 |
922 |
922 |
-0.54% |
22,200 |
2024/1/11 |
928 |
929 |
924 |
927 |
+0.11% |
20,400 |
2024/1/10 |
924 |
928 |
924 |
926 |
+0.22% |
14,200 |
2024/1/9 |
925 |
927 |
923 |
924 |
+0.11% |
16,700 |
2024/1/5 |
927 |
927 |
923 |
923 |
+0.00% |
17,100 |
2024/1/4 |
922 |
927 |
916 |
923 |
+0.00% |
27,900 |
2023/12/29 |
920 |
928 |
916 |
923 |
+0.22% |
31,600 |
2023/12/28 |
918 |
930 |
911 |
921 |
-4.95% |
101,300 |
2023/12/27 |
969 |
975 |
965 |
969 |
+0.31% |
69,500 |
2023/12/26 |
967 |
968 |
963 |
966 |
-0.10% |
34,600 |
2023/12/25 |
976 |
979 |
963 |
967 |
-0.62% |
48,100 |
2023/12/22 |
969 |
973 |
968 |
973 |
+0.52% |
24,000 |
2023/12/21 |
964 |
969 |
963 |
968 |
+0.31% |
21,500 |
2023/12/20 |
963 |
965 |
962 |
965 |
+0.52% |
15,700 |
2023/12/19 |
965 |
968 |
960 |
960 |
-0.52% |
30,300 |
2023/12/18 |
963 |
965 |
962 |
965 |
+0.21% |
16,400 |
2023/12/15 |
965 |
966 |
963 |
963 |
-0.41% |
13,200 |
2023/12/14 |
965 |
967 |
964 |
967 |
+0.31% |
17,900 |
2023/12/13 |
962 |
965 |
961 |
964 |
+0.31% |
13,300 |
2023/12/12 |
962 |
963 |
960 |
961 |
+0.00% |
17,200 |
2023/12/11 |
963 |
963 |
959 |
961 |
+0.10% |
20,100 |
2023/12/8 |
960 |
962 |
958 |
960 |
-0.21% |
50,800 |
2023/12/7 |
962 |
964 |
960 |
962 |
+0.00% |
17,200 |
2023/12/6 |
960 |
964 |
959 |
962 |
+0.52% |
18,100 |
2023/12/5 |
959 |
961 |
957 |
957 |
-0.21% |
16,700 |
2023/12/4 |
963 |
963 |
958 |
959 |
-0.42% |
20,200 |
2023/12/1 |
955 |
964 |
955 |
963 |
+0.63% |
19,400 |
2023/11/30 |
966 |
967 |
957 |
957 |
-1.03% |
27,400 |
2023/11/29 |
967 |
968 |
966 |
967 |
-0.10% |
12,600 |
2023/11/28 |
967 |
969 |
965 |
968 |
+0.10% |
13,200 |
2023/11/27 |
969 |
969 |
964 |
967 |
-0.10% |
13,300 |
2023/11/24 |
967 |
968 |
965 |
968 |
+0.31% |
8,100 |
2023/11/22 |
961 |
965 |
961 |
965 |
+0.21% |
7,000 |
2023/11/21 |
960 |
968 |
957 |
963 |
+0.21% |
14,100 |
2023/11/20 |
965 |
968 |
959 |
961 |
-0.21% |
18,600 |
2023/11/17 |
958 |
963 |
956 |
963 |
+0.73% |
12,300 |
2023/11/16 |
960 |
960 |
956 |
956 |
+0.00% |
6,600 |
2023/11/15 |
959 |
960 |
953 |
956 |
-0.10% |
16,500 |
2023/11/14 |
952 |
957 |
952 |
957 |
+0.53% |
9,500 |
2023/11/13 |
952 |
954 |
950 |
952 |
+0.11% |
10,800 |
2023/11/10 |
948 |
951 |
948 |
951 |
+0.11% |
6,100 |
2023/11/9 |
951 |
952 |
948 |
950 |
+0.11% |
4,800 |
2023/11/8 |
952 |
952 |
948 |
949 |
-0.21% |
10,300 |
2023/11/7 |
951 |
953 |
950 |
951 |
+0.21% |
9,400 |
2023/11/6 |
949 |
953 |
949 |
949 |
+0.42% |
13,100 |
2023/11/2 |
945 |
948 |
944 |
945 |
-0.11% |
8,100 |
2023/11/1 |
944 |
947 |
943 |
946 |
+1.07% |
15,500 |
2023/10/31 |
937 |
938 |
930 |
936 |
+0.86% |
13,300 |
2023/10/30 |
943 |
947 |
928 |
928 |
-1.80% |
78,400 |
2023/10/27 |
943 |
947 |
943 |
945 |
+0.21% |
5,900 |
2023/10/26 |
940 |
945 |
940 |
943 |
-0.11% |
5,900 |
2023/10/25 |
943 |
946 |
942 |
944 |
+0.32% |
4,900 |
2023/10/24 |
941 |
943 |
937 |
941 |
+0.00% |
8,900 |
2023/10/23 |
944 |
945 |
941 |
941 |
-0.21% |
6,600 |
2023/10/20 |
945 |
945 |
943 |
943 |
-0.21% |
5,800 |
2023/10/19 |
945 |
948 |
943 |
945 |
+0.00% |
8,000 |
2023/10/18 |
945 |
947 |
941 |
945 |
+0.43% |
3,800 |
2023/10/17 |
938 |
943 |
938 |
941 |
+0.53% |
4,500 |
2023/10/16 |
944 |
947 |
936 |
936 |
-1.06% |
11,600 |
2023/10/13 |
945 |
949 |
944 |
946 |
+0.11% |
8,100 |
2023/10/12 |
948 |
948 |
945 |
945 |
-0.11% |
7,000 |
2023/10/11 |
948 |
950 |
946 |
946 |
+0.11% |
9,400 |
2023/10/10 |
943 |
950 |
942 |
945 |
+0.21% |
14,600 |
2023/10/6 |
937 |
947 |
937 |
943 |
+0.64% |
7,600 |
2023/10/5 |
935 |
946 |
935 |
937 |
+0.86% |
14,800 |
2023/10/4 |
943 |
951 |
928 |
929 |
-1.69% |
26,600 |
2023/10/3 |
957 |
962 |
945 |
945 |
-1.25% |
21,200 |
2023/10/2 |
958 |
969 |
956 |
957 |
+0.42% |
21,000 |
2023/9/29 |
958 |
958 |
953 |
953 |
+0.53% |
10,400 |
2023/9/28 |
951 |
955 |
948 |
948 |
-0.32% |
13,600 |
2023/9/27 |
952 |
952 |
947 |
951 |
+0.32% |
9,800 |
2023/9/26 |
951 |
951 |
945 |
948 |
-0.32% |
15,200 |
2023/9/25 |
950 |
953 |
950 |
951 |
+0.11% |
4,700 |
2023/9/22 |
947 |
953 |
946 |
950 |
+0.21% |
10,100 |
2023/9/21 |
950 |
951 |
948 |
948 |
-0.21% |
7,100 |
2023/9/20 |
955 |
955 |
950 |
950 |
-0.42% |
5,600 |
2023/9/19 |
955 |
955 |
950 |
954 |
+0.10% |
7,000 |
2023/9/15 |
958 |
958 |
951 |
953 |
-0.21% |
6,900 |
|