日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
726 |
744 |
723 |
739 |
+1.37% |
274,900 |
2024/3/18 |
743 |
745 |
720 |
729 |
-0.14% |
635,300 |
2024/3/15 |
718 |
740 |
715 |
730 |
+1.53% |
337,500 |
2024/3/14 |
714 |
722 |
705 |
719 |
+0.70% |
194,500 |
2024/3/13 |
728 |
728 |
710 |
714 |
-1.11% |
210,000 |
2024/3/12 |
713 |
722 |
701 |
722 |
+0.56% |
240,300 |
2024/3/11 |
713 |
722 |
711 |
718 |
-0.69% |
217,100 |
2024/3/8 |
716 |
726 |
713 |
723 |
+0.28% |
396,500 |
2024/3/7 |
746 |
747 |
717 |
721 |
-3.74% |
482,000 |
2024/3/6 |
740 |
752 |
737 |
749 |
+0.81% |
281,200 |
2024/3/5 |
745 |
747 |
740 |
743 |
+0.27% |
218,200 |
2024/3/4 |
761 |
763 |
736 |
741 |
-3.14% |
345,000 |
2024/3/1 |
765 |
769 |
758 |
765 |
-0.26% |
408,900 |
2024/2/29 |
766 |
768 |
757 |
767 |
+0.92% |
476,100 |
2024/2/28 |
754 |
771 |
750 |
760 |
+2.84% |
586,900 |
2024/2/27 |
735 |
743 |
733 |
739 |
+0.82% |
236,900 |
2024/2/26 |
742 |
748 |
733 |
733 |
-0.41% |
276,500 |
2024/2/22 |
750 |
750 |
730 |
736 |
-1.34% |
245,500 |
2024/2/21 |
760 |
761 |
744 |
746 |
-0.93% |
250,800 |
2024/2/20 |
752 |
767 |
746 |
753 |
+1.21% |
369,900 |
2024/2/19 |
740 |
755 |
738 |
744 |
+0.27% |
363,100 |
2024/2/16 |
752 |
761 |
735 |
742 |
-1.07% |
783,200 |
2024/2/15 |
730 |
781 |
728 |
750 |
+10.13% |
1,798,300 |
2024/2/14 |
695 |
695 |
681 |
681 |
-1.59% |
298,200 |
2024/2/13 |
683 |
694 |
681 |
692 |
+1.91% |
395,500 |
2024/2/9 |
676 |
686 |
676 |
679 |
+0.44% |
228,700 |
2024/2/8 |
689 |
689 |
671 |
676 |
-1.89% |
285,400 |
2024/2/7 |
683 |
692 |
676 |
689 |
+0.44% |
255,400 |
2024/2/6 |
683 |
693 |
682 |
686 |
-0.15% |
229,600 |
2024/2/5 |
686 |
699 |
683 |
687 |
+0.73% |
283,800 |
2024/2/2 |
688 |
688 |
680 |
682 |
-0.15% |
170,100 |
2024/2/1 |
675 |
687 |
674 |
683 |
+0.59% |
202,800 |
2024/1/31 |
677 |
679 |
672 |
679 |
+0.15% |
183,400 |
2024/1/30 |
687 |
690 |
676 |
678 |
-1.02% |
228,900 |
2024/1/29 |
680 |
687 |
675 |
685 |
+1.63% |
238,400 |
2024/1/26 |
678 |
684 |
673 |
674 |
-0.59% |
209,000 |
2024/1/25 |
669 |
680 |
666 |
678 |
+1.65% |
213,900 |
2024/1/24 |
673 |
678 |
661 |
667 |
-0.30% |
220,800 |
2024/1/23 |
671 |
682 |
666 |
669 |
+0.45% |
357,600 |
2024/1/22 |
665 |
669 |
663 |
666 |
+0.15% |
147,400 |
2024/1/19 |
669 |
673 |
661 |
665 |
-0.15% |
246,500 |
2024/1/18 |
654 |
669 |
652 |
666 |
+2.46% |
360,100 |
2024/1/17 |
651 |
658 |
649 |
650 |
+0.31% |
246,000 |
2024/1/16 |
657 |
657 |
648 |
648 |
-1.37% |
260,300 |
2024/1/15 |
658 |
661 |
650 |
657 |
-0.15% |
340,500 |
2024/1/12 |
664 |
665 |
648 |
658 |
-0.90% |
424,500 |
2024/1/11 |
674 |
675 |
660 |
664 |
-0.75% |
374,400 |
2024/1/10 |
658 |
670 |
657 |
669 |
+1.67% |
411,200 |
2024/1/9 |
651 |
661 |
651 |
658 |
+2.02% |
363,600 |
2024/1/5 |
665 |
666 |
645 |
645 |
-2.57% |
332,500 |
2024/1/4 |
645 |
662 |
640 |
662 |
+1.85% |
561,300 |
2023/12/29 |
663 |
663 |
648 |
650 |
-0.46% |
457,300 |
2023/12/28 |
627 |
656 |
627 |
653 |
-3.50% |
663,900 |
2023/12/27 |
675.2 |
677.2 |
668 |
676.7 |
+0.92% |
157,600 |
2023/12/26 |
674 |
681.3 |
666.5 |
670.5 |
-0.59% |
110,200 |
2023/12/25 |
687.5 |
688 |
673.8 |
674.5 |
-1.13% |
114,100 |
2023/12/22 |
673.7 |
683.7 |
672.7 |
682.2 |
+2.05% |
128,500 |
2023/12/21 |
667 |
672.3 |
665.5 |
668.5 |
+0.00% |
88,200 |
2023/12/20 |
678.3 |
684 |
668.5 |
668.5 |
-1.14% |
87,100 |
2023/12/19 |
663.2 |
678.7 |
661 |
676.2 |
+1.96% |
87,700 |
2023/12/18 |
663.9 |
665.7 |
655 |
663.2 |
-0.57% |
112,300 |
2023/12/15 |
675.3 |
675.3 |
663.3 |
667 |
-1.21% |
186,600 |
2023/12/14 |
682.4 |
682.9 |
668.7 |
675.2 |
-0.30% |
97,800 |
2023/12/13 |
696.7 |
700.4 |
676.7 |
677.2 |
-1.14% |
131,000 |
2023/12/12 |
691.3 |
699 |
683.8 |
685 |
-0.80% |
116,700 |
2023/12/11 |
681.5 |
691.8 |
679.3 |
690.5 |
+2.83% |
143,700 |
2023/12/8 |
675 |
684 |
667.3 |
671.5 |
+0.15% |
168,000 |
2023/12/7 |
672.8 |
674.3 |
667.5 |
670.5 |
-1.11% |
86,700 |
2023/12/6 |
674 |
678.8 |
669 |
678 |
+1.73% |
123,900 |
2023/12/5 |
672.8 |
681 |
666.3 |
666.5 |
-1.04% |
129,600 |
2023/12/4 |
663.5 |
675.8 |
660.8 |
673.5 |
+1.35% |
103,200 |
2023/12/1 |
666 |
671 |
662 |
664.5 |
-0.11% |
120,400 |
2023/11/30 |
654 |
666.2 |
652.5 |
665.2 |
+1.92% |
102,700 |
2023/11/29 |
653.4 |
657.7 |
650 |
652.7 |
-0.50% |
140,400 |
2023/11/28 |
642.5 |
658.5 |
642.5 |
656 |
+2.15% |
167,600 |
2023/11/27 |
645.4 |
647.2 |
642 |
642.2 |
-0.43% |
83,700 |
2023/11/24 |
656.8 |
656.8 |
645 |
645 |
-0.31% |
90,700 |
2023/11/22 |
649.5 |
653 |
641 |
647 |
-0.46% |
155,000 |
2023/11/21 |
652.5 |
655.5 |
648.8 |
650 |
+0.51% |
153,700 |
2023/11/20 |
653.2 |
658.9 |
644.5 |
646.7 |
-1.57% |
131,100 |
2023/11/17 |
657.5 |
661.5 |
651.3 |
657 |
+0.46% |
142,500 |
2023/11/16 |
650 |
657 |
643.5 |
654 |
+0.58% |
170,800 |
2023/11/15 |
639.7 |
655.4 |
639.5 |
650.2 |
+1.64% |
153,600 |
2023/11/14 |
630.5 |
657.4 |
628 |
639.7 |
+6.88% |
330,700 |
2023/11/13 |
607.5 |
607.5 |
592.3 |
598.5 |
-1.27% |
171,900 |
2023/11/10 |
600.2 |
607.2 |
595.5 |
606.2 |
-0.08% |
161,600 |
2023/11/9 |
605 |
607.7 |
600.7 |
606.7 |
-0.90% |
98,500 |
2023/11/8 |
616.4 |
620.2 |
607.2 |
612.2 |
-0.08% |
101,500 |
2023/11/7 |
618.9 |
620.4 |
612.7 |
612.7 |
-1.61% |
79,500 |
2023/11/6 |
624.9 |
627.7 |
617.5 |
622.7 |
+1.25% |
140,000 |
2023/11/2 |
615.8 |
619.8 |
610.8 |
615 |
+1.79% |
51,200 |
2023/11/1 |
605.7 |
609.7 |
599.7 |
604.2 |
+1.29% |
61,000 |
2023/10/31 |
595 |
597.3 |
588 |
596.5 |
+1.41% |
41,900 |
2023/10/30 |
592.2 |
594.2 |
584.7 |
588.2 |
-0.64% |
40,300 |
2023/10/27 |
592 |
595 |
586.3 |
592 |
+1.02% |
82,600 |
2023/10/26 |
587.3 |
595 |
583.3 |
586 |
-1.05% |
47,000 |
2023/10/25 |
595.4 |
600.7 |
590.2 |
592.2 |
+0.77% |
85,800 |
2023/10/24 |
579.2 |
590.4 |
568.2 |
587.7 |
+1.47% |
73,200 |
2023/10/23 |
577.5 |
583.2 |
572.2 |
579.2 |
-0.91% |
96,500 |
2023/10/20 |
580 |
589.5 |
572.3 |
584.5 |
+1.12% |
75,500 |
2023/10/19 |
580 |
589 |
576.8 |
578 |
-2.32% |
57,000 |
2023/10/18 |
596.2 |
596.2 |
581.5 |
591.7 |
-0.08% |
71,500 |
2023/10/17 |
592.4 |
606.2 |
589.7 |
592.2 |
+0.97% |
112,600 |
2023/10/16 |
599.8 |
607 |
583.8 |
586.5 |
-3.33% |
143,900 |
2023/10/13 |
622.2 |
622.2 |
603.5 |
606.7 |
-3.08% |
176,600 |
2023/10/12 |
618.8 |
628.3 |
616.3 |
626 |
+1.26% |
91,500 |
2023/10/11 |
632.4 |
632.4 |
618.2 |
618.2 |
-1.67% |
59,900 |
2023/10/10 |
623.2 |
631.4 |
618.7 |
628.7 |
+1.81% |
128,500 |
2023/10/6 |
616.3 |
628.3 |
612.8 |
617.5 |
-0.32% |
59,300 |
2023/10/5 |
618 |
624.3 |
614.8 |
619.5 |
+1.19% |
99,600 |
2023/10/4 |
607.2 |
620.4 |
606.2 |
612.2 |
-1.02% |
103,400 |
2023/10/3 |
623 |
627.3 |
618.3 |
618.5 |
-0.72% |
138,000 |
2023/10/2 |
642.8 |
642.8 |
620.5 |
623 |
-1.97% |
140,900 |
2023/9/29 |
636.8 |
641.5 |
628.3 |
635.5 |
-0.19% |
108,000 |
2023/9/28 |
642.4 |
642.4 |
627.7 |
636.7 |
-0.20% |
94,900 |
2023/9/27 |
630.8 |
641.8 |
624.3 |
638 |
+1.16% |
167,100 |
2023/9/26 |
637.4 |
639.2 |
630.7 |
630.7 |
-0.24% |
79,400 |
2023/9/25 |
624.2 |
633.2 |
622.5 |
632.2 |
+2.26% |
99,400 |
2023/9/22 |
612.5 |
624.2 |
608.2 |
618.2 |
+0.16% |
84,000 |
2023/9/21 |
629.4 |
632.9 |
616.7 |
617.2 |
-1.33% |
84,700 |
2023/9/20 |
623.3 |
629.5 |
621.5 |
625.5 |
+0.45% |
113,800 |
2023/9/19 |
629.9 |
632.4 |
616.5 |
622.7 |
-1.39% |
121,700 |
2023/9/15 |
631.5 |
634.5 |
626.3 |
631.5 |
+0.21% |
98,500 |
|