日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/8 |
561 |
562 |
561 |
561 |
+0.00% |
71,600 |
2024/3/7 |
561 |
561 |
561 |
561 |
+0.00% |
95,500 |
2024/3/6 |
561 |
561 |
561 |
561 |
-0.18% |
87,900 |
2024/3/5 |
561 |
562 |
561 |
562 |
+0.18% |
87,600 |
2024/3/4 |
561 |
562 |
561 |
561 |
-0.18% |
90,900 |
2024/3/1 |
561 |
562 |
561 |
562 |
+0.18% |
62,200 |
2024/2/29 |
561 |
562 |
561 |
561 |
-0.18% |
66,500 |
2024/2/28 |
561 |
562 |
561 |
562 |
+0.18% |
90,100 |
2024/2/27 |
561 |
561 |
561 |
561 |
+0.00% |
95,800 |
2024/2/26 |
561 |
562 |
561 |
561 |
+0.00% |
68,000 |
2024/2/22 |
561 |
562 |
561 |
561 |
+0.00% |
12,200 |
2024/2/21 |
561 |
562 |
561 |
561 |
+0.00% |
48,400 |
2024/2/20 |
561 |
562 |
561 |
561 |
+0.00% |
33,800 |
2024/2/19 |
561 |
562 |
561 |
561 |
+0.00% |
57,600 |
2024/2/16 |
561 |
562 |
561 |
561 |
+0.00% |
11,600 |
2024/2/15 |
562 |
562 |
561 |
561 |
+0.00% |
8,700 |
2024/2/14 |
561 |
561 |
561 |
561 |
-0.18% |
200 |
2024/2/13 |
562 |
562 |
562 |
562 |
+0.18% |
10,600 |
2024/2/9 |
561 |
562 |
561 |
561 |
+0.00% |
92,200 |
2024/2/8 |
562 |
562 |
561 |
561 |
+0.00% |
134,900 |
2024/2/7 |
561 |
561 |
561 |
561 |
+0.00% |
1,100 |
2024/2/6 |
562 |
562 |
561 |
561 |
+0.00% |
61,400 |
2024/2/5 |
562 |
562 |
561 |
561 |
+0.00% |
64,100 |
2024/2/2 |
562 |
562 |
561 |
561 |
+0.00% |
2,300 |
2024/2/1 |
561 |
562 |
561 |
561 |
-0.18% |
2,600 |
2024/1/31 |
562 |
562 |
561 |
562 |
+0.00% |
198,700 |
2024/1/30 |
563 |
563 |
562 |
562 |
+0.00% |
64,900 |
2024/1/29 |
563 |
563 |
562 |
562 |
+0.00% |
14,100 |
2024/1/26 |
562 |
563 |
562 |
562 |
-0.18% |
13,300 |
2024/1/25 |
562 |
563 |
562 |
563 |
+0.18% |
83,700 |
2024/1/24 |
562 |
563 |
562 |
562 |
-0.18% |
23,900 |
2024/1/23 |
563 |
564 |
562 |
563 |
+0.00% |
40,600 |
2024/1/22 |
562 |
564 |
562 |
563 |
+0.36% |
141,800 |
2024/1/19 |
563 |
563 |
561 |
561 |
+0.00% |
13,100 |
2024/1/18 |
562 |
564 |
561 |
561 |
-0.18% |
199,600 |
2024/1/17 |
563 |
563 |
562 |
562 |
+0.00% |
52,700 |
2024/1/16 |
562 |
563 |
562 |
562 |
+0.00% |
18,300 |
2024/1/15 |
562 |
562 |
562 |
562 |
-0.18% |
6,200 |
2024/1/12 |
563 |
563 |
562 |
563 |
+0.00% |
7,000 |
2024/1/11 |
563 |
563 |
562 |
563 |
-0.18% |
83,800 |
2024/1/10 |
563 |
564 |
562 |
564 |
+0.00% |
84,700 |
2024/1/9 |
563 |
564 |
562 |
564 |
+0.18% |
81,500 |
2024/1/5 |
563 |
564 |
562 |
563 |
+0.00% |
66,100 |
2024/1/4 |
563 |
564 |
562 |
563 |
+0.18% |
58,100 |
2023/12/29 |
562 |
563 |
562 |
562 |
+0.18% |
4,500 |
2023/12/28 |
562 |
562 |
561 |
561 |
-0.18% |
65,900 |
2023/12/27 |
563 |
563 |
562 |
562 |
+0.00% |
74,500 |
2023/12/26 |
562 |
562 |
561 |
562 |
+0.00% |
48,500 |
2023/12/25 |
562 |
563 |
561 |
562 |
+0.18% |
14,300 |
2023/12/22 |
562 |
563 |
561 |
561 |
-0.18% |
47,000 |
2023/12/21 |
562 |
563 |
561 |
562 |
+0.18% |
81,400 |
2023/12/20 |
561 |
562 |
561 |
561 |
+0.00% |
71,200 |
2023/12/19 |
561 |
562 |
560 |
561 |
+0.18% |
239,100 |
2023/12/18 |
560 |
562 |
560 |
560 |
+0.00% |
89,400 |
2023/12/15 |
560 |
561 |
560 |
560 |
-0.18% |
502,500 |
2023/12/14 |
570 |
574 |
527 |
561 |
-3.28% |
2,593,200 |
2023/12/13 |
610 |
614 |
574 |
580 |
-6.90% |
610,400 |
2023/12/12 |
619 |
639 |
608 |
623 |
-0.48% |
313,500 |
2023/12/11 |
627 |
648 |
612 |
626 |
-6.15% |
395,300 |
2023/12/8 |
623 |
673 |
615 |
667 |
+7.06% |
249,400 |
2023/12/7 |
618 |
632 |
616 |
623 |
-0.64% |
155,000 |
2023/12/6 |
630 |
638 |
624 |
627 |
-0.32% |
61,900 |
2023/12/5 |
627 |
644 |
621 |
629 |
-0.32% |
166,200 |
2023/12/4 |
612 |
639 |
610 |
631 |
+2.60% |
217,500 |
2023/12/1 |
608 |
618 |
602 |
615 |
+1.32% |
124,800 |
2023/11/30 |
622 |
622 |
604 |
607 |
-0.82% |
69,900 |
2023/11/29 |
615 |
625 |
610 |
612 |
-1.61% |
67,700 |
2023/11/28 |
619 |
629 |
610 |
622 |
-0.32% |
163,400 |
2023/11/27 |
621 |
630 |
620 |
624 |
-1.11% |
145,200 |
2023/11/24 |
601 |
660 |
597 |
631 |
+6.77% |
515,200 |
2023/11/22 |
596 |
598 |
589 |
591 |
-0.84% |
66,200 |
2023/11/21 |
601 |
611 |
596 |
596 |
-1.16% |
189,900 |
2023/11/20 |
610 |
610 |
597 |
603 |
-0.82% |
282,900 |
2023/11/17 |
616 |
623 |
606 |
608 |
-1.30% |
209,500 |
2023/11/16 |
621 |
628 |
607 |
616 |
+7.88% |
818,400 |
2023/11/15 |
565 |
571 |
564 |
571 |
+0.88% |
306,000 |
2023/11/14 |
565 |
566 |
564 |
566 |
+0.18% |
210,000 |
2023/11/13 |
565 |
567 |
564 |
565 |
+0.18% |
285,300 |
2023/11/10 |
564 |
566 |
564 |
564 |
-0.18% |
156,800 |
2023/11/9 |
564 |
566 |
564 |
565 |
+0.18% |
312,400 |
2023/11/8 |
564 |
565 |
564 |
564 |
+0.00% |
447,400 |
2023/11/7 |
565 |
565 |
564 |
564 |
+0.00% |
419,800 |
2023/11/6 |
566 |
567 |
564 |
564 |
-0.53% |
615,400 |
2023/11/2 |
567 |
570 |
565 |
567 |
+3.85% |
2,469,300 |
2023/11/1 |
546 |
546 |
546 |
546 |
+17.17% |
80,300 |
2023/10/31 |
466 |
466 |
466 |
466 |
+20.73% |
22,700 |
2023/10/30 |
362 |
386 |
362 |
386 |
+7.52% |
90,800 |
2023/10/27 |
353 |
363 |
353 |
359 |
+1.70% |
34,700 |
2023/10/26 |
358 |
358 |
346 |
353 |
-1.40% |
32,400 |
2023/10/25 |
358 |
359 |
346 |
358 |
+0.85% |
36,800 |
2023/10/24 |
358 |
358 |
349 |
355 |
+0.00% |
24,100 |
2023/10/23 |
360 |
363 |
350 |
355 |
+0.85% |
105,000 |
2023/10/20 |
342 |
360 |
333 |
352 |
+2.62% |
45,200 |
2023/10/19 |
333 |
350 |
332 |
343 |
+3.94% |
23,300 |
2023/10/18 |
329 |
334 |
324 |
330 |
-0.30% |
16,500 |
2023/10/17 |
329 |
334 |
329 |
331 |
+0.61% |
2,600 |
2023/10/16 |
333 |
334 |
328 |
329 |
-2.95% |
17,200 |
2023/10/13 |
339 |
340 |
336 |
339 |
+1.19% |
11,200 |
2023/10/12 |
338 |
338 |
335 |
335 |
-0.89% |
2,400 |
2023/10/11 |
338 |
341 |
335 |
338 |
-0.59% |
25,500 |
2023/10/10 |
335 |
341 |
332 |
340 |
+2.41% |
33,600 |
2023/10/6 |
331 |
342 |
325 |
332 |
+1.84% |
24,600 |
2023/10/5 |
321 |
326 |
318 |
326 |
+1.56% |
4,900 |
2023/10/4 |
325 |
325 |
315 |
321 |
-2.73% |
14,500 |
2023/10/3 |
335 |
335 |
330 |
330 |
-1.20% |
5,300 |
2023/10/2 |
335 |
335 |
332 |
334 |
+0.00% |
10,600 |
2023/9/29 |
334 |
334 |
331 |
334 |
+0.00% |
2,000 |
2023/9/28 |
336 |
336 |
331 |
334 |
-0.89% |
4,400 |
2023/9/27 |
339 |
339 |
333 |
337 |
-0.88% |
11,900 |
2023/9/26 |
337 |
340 |
335 |
340 |
+0.89% |
11,200 |
2023/9/25 |
340 |
340 |
336 |
337 |
+0.00% |
10,600 |
2023/9/22 |
338 |
338 |
336 |
337 |
-0.30% |
3,400 |
2023/9/21 |
339 |
339 |
336 |
338 |
-0.29% |
8,500 |
2023/9/20 |
341 |
341 |
338 |
339 |
-0.29% |
5,800 |
2023/9/19 |
338 |
340 |
337 |
340 |
+0.00% |
14,500 |
2023/9/15 |
341 |
350 |
337 |
340 |
-0.58% |
37,400 |
2023/9/14 |
343 |
343 |
336 |
342 |
+0.59% |
21,400 |
2023/9/13 |
340 |
340 |
339 |
340 |
+0.00% |
900 |
2023/9/12 |
343 |
343 |
338 |
340 |
-0.87% |
5,700 |
2023/9/11 |
335 |
344 |
335 |
343 |
+2.39% |
8,000 |
2023/9/8 |
334 |
337 |
334 |
335 |
-0.89% |
1,600 |
2023/9/7 |
339 |
339 |
334 |
338 |
-0.29% |
2,100 |
2023/9/6 |
338 |
339 |
335 |
339 |
+0.00% |
2,500 |
|