日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
784 |
790 |
775 |
784 |
+0.00% |
211,800 |
2024/3/27 |
768 |
787 |
759 |
784 |
+3.84% |
278,900 |
2024/3/26 |
757 |
763 |
739 |
755 |
-0.79% |
222,900 |
2024/3/25 |
758 |
769 |
754 |
761 |
+0.00% |
215,300 |
2024/3/22 |
759 |
766 |
752 |
761 |
+0.53% |
169,100 |
2024/3/21 |
750 |
763 |
744 |
757 |
+1.88% |
272,000 |
2024/3/19 |
737 |
752 |
728 |
743 |
+1.23% |
362,000 |
2024/3/18 |
732 |
738 |
724 |
734 |
+1.24% |
351,700 |
2024/3/15 |
697 |
726 |
697 |
725 |
+2.26% |
412,800 |
2024/3/14 |
693 |
710 |
681 |
709 |
+2.75% |
278,600 |
2024/3/13 |
698 |
704 |
687 |
690 |
-2.27% |
442,100 |
2024/3/12 |
669 |
706 |
664 |
706 |
+7.13% |
719,900 |
2024/3/11 |
645 |
674 |
645 |
659 |
+1.23% |
362,000 |
2024/3/8 |
637 |
657 |
637 |
651 |
+0.62% |
309,300 |
2024/3/7 |
658 |
663 |
636 |
647 |
-1.97% |
351,900 |
2024/3/6 |
643 |
667 |
642 |
660 |
+1.07% |
360,100 |
2024/3/5 |
642 |
657 |
633 |
653 |
+0.62% |
363,600 |
2024/3/4 |
666 |
666 |
639 |
649 |
-3.13% |
551,000 |
2024/3/1 |
655 |
676 |
654 |
670 |
+2.29% |
454,100 |
2024/2/29 |
665 |
673 |
651 |
655 |
-1.95% |
399,800 |
2024/2/28 |
693 |
695 |
665 |
668 |
-4.30% |
559,700 |
2024/2/27 |
690 |
705 |
690 |
698 |
-0.99% |
773,100 |
2024/2/26 |
709 |
710 |
699 |
705 |
-0.84% |
334,800 |
2024/2/22 |
714 |
718 |
707 |
711 |
+0.85% |
254,700 |
2024/2/21 |
693 |
707 |
693 |
705 |
+1.15% |
277,700 |
2024/2/20 |
702 |
706 |
692 |
697 |
-0.71% |
267,400 |
2024/2/19 |
698 |
702 |
694 |
702 |
+0.29% |
326,200 |
2024/2/16 |
697 |
704 |
690 |
700 |
+1.89% |
623,100 |
2024/2/15 |
701 |
701 |
673 |
687 |
-2.28% |
649,100 |
2024/2/14 |
699 |
703 |
692 |
703 |
+0.29% |
499,300 |
2024/2/13 |
713 |
713 |
697 |
701 |
+1.45% |
513,100 |
2024/2/9 |
680 |
701 |
672 |
691 |
+2.83% |
558,900 |
2024/2/8 |
685 |
685 |
668 |
672 |
-1.18% |
462,100 |
2024/2/7 |
679 |
682 |
673 |
680 |
-0.29% |
254,400 |
2024/2/6 |
680 |
685 |
678 |
682 |
+0.00% |
213,400 |
2024/2/5 |
686 |
692 |
682 |
682 |
+0.89% |
343,900 |
2024/2/2 |
684 |
684 |
669 |
676 |
-1.31% |
509,900 |
2024/2/1 |
684 |
689 |
679 |
685 |
-0.72% |
345,500 |
2024/1/31 |
685 |
693 |
681 |
690 |
+0.58% |
314,300 |
2024/1/30 |
700 |
700 |
686 |
686 |
-2.28% |
285,800 |
2024/1/29 |
683 |
705 |
683 |
702 |
+3.24% |
398,600 |
2024/1/26 |
687 |
689 |
679 |
680 |
-1.02% |
341,700 |
2024/1/25 |
698 |
700 |
674 |
687 |
-1.86% |
491,000 |
2024/1/24 |
699 |
703 |
697 |
700 |
+0.14% |
290,600 |
2024/1/23 |
712 |
717 |
697 |
699 |
-1.69% |
350,800 |
2024/1/22 |
705 |
714 |
705 |
711 |
+1.57% |
313,100 |
2024/1/19 |
703 |
711 |
700 |
700 |
+0.14% |
476,200 |
2024/1/18 |
699 |
707 |
698 |
699 |
+2.64% |
562,900 |
2024/1/17 |
733 |
735 |
681 |
681 |
-7.85% |
789,600 |
2024/1/16 |
749 |
754 |
734 |
739 |
-0.14% |
559,200 |
2024/1/15 |
700 |
740 |
697 |
740 |
+1.79% |
1,694,900 |
2024/1/12 |
755 |
756 |
722 |
727 |
-4.34% |
714,400 |
2024/1/11 |
774 |
775 |
757 |
760 |
-1.55% |
435,300 |
2024/1/10 |
764 |
778 |
760 |
772 |
+1.05% |
408,300 |
2024/1/9 |
756 |
767 |
752 |
764 |
+1.19% |
362,700 |
2024/1/5 |
746 |
765 |
746 |
755 |
+1.21% |
390,700 |
2024/1/4 |
731 |
747 |
728 |
746 |
+1.50% |
389,000 |
2023/12/29 |
731 |
743 |
729 |
735 |
+1.10% |
194,500 |
2023/12/28 |
725 |
731 |
716 |
727 |
-0.68% |
188,900 |
2023/12/27 |
717 |
736 |
711 |
732 |
+1.95% |
298,200 |
2023/12/26 |
715 |
723 |
713 |
718 |
+0.70% |
276,300 |
2023/12/25 |
718 |
722 |
708 |
713 |
-0.70% |
221,000 |
2023/12/22 |
728 |
734 |
716 |
718 |
-0.42% |
333,300 |
2023/12/21 |
745 |
747 |
721 |
721 |
-4.12% |
405,900 |
2023/12/20 |
753 |
756 |
745 |
752 |
-0.27% |
352,200 |
2023/12/19 |
760 |
763 |
747 |
754 |
-0.92% |
270,100 |
2023/12/18 |
757 |
765 |
743 |
761 |
-0.39% |
271,700 |
2023/12/15 |
763 |
769 |
757 |
764 |
+0.39% |
250,600 |
2023/12/14 |
780 |
782 |
760 |
761 |
-2.44% |
279,800 |
2023/12/13 |
772 |
786 |
772 |
780 |
+1.04% |
210,300 |
2023/12/12 |
777 |
783 |
768 |
772 |
-1.03% |
292,300 |
2023/12/11 |
761 |
782 |
756 |
780 |
+2.63% |
290,700 |
2023/12/8 |
778 |
781 |
759 |
760 |
-3.06% |
421,200 |
2023/12/7 |
790 |
790 |
773 |
784 |
-2.00% |
285,400 |
2023/12/6 |
780 |
803 |
779 |
800 |
+2.83% |
299,900 |
2023/12/5 |
800 |
808 |
771 |
778 |
-2.99% |
359,900 |
2023/12/4 |
771 |
803 |
770 |
802 |
+2.95% |
337,300 |
2023/12/1 |
777 |
785 |
769 |
779 |
+0.65% |
430,800 |
2023/11/30 |
782 |
784 |
769 |
774 |
-2.15% |
239,300 |
2023/11/29 |
795 |
795 |
773 |
791 |
-1.49% |
407,600 |
2023/11/28 |
776 |
810 |
766 |
803 |
+2.29% |
421,900 |
2023/11/27 |
828 |
835 |
783 |
785 |
-5.88% |
605,500 |
2023/11/24 |
845 |
847 |
817 |
834 |
-0.95% |
324,700 |
2023/11/22 |
830 |
843 |
827 |
842 |
+0.48% |
248,400 |
2023/11/21 |
842 |
845 |
831 |
838 |
-0.48% |
274,600 |
2023/11/20 |
840 |
850 |
838 |
842 |
+0.24% |
272,000 |
2023/11/17 |
846 |
859 |
838 |
840 |
-1.06% |
409,900 |
2023/11/16 |
836 |
854 |
833 |
849 |
+1.92% |
292,400 |
2023/11/15 |
850 |
863 |
833 |
833 |
-0.95% |
480,900 |
2023/11/14 |
820 |
848 |
820 |
841 |
+3.19% |
323,000 |
2023/11/13 |
826 |
836 |
815 |
815 |
-0.73% |
245,300 |
2023/11/10 |
813 |
822 |
807 |
821 |
+0.86% |
179,300 |
2023/11/9 |
812 |
818 |
793 |
814 |
-0.49% |
270,800 |
2023/11/8 |
830 |
841 |
808 |
818 |
-0.73% |
308,200 |
2023/11/7 |
820 |
830 |
811 |
824 |
-0.84% |
348,900 |
2023/11/6 |
815 |
844 |
815 |
831 |
+1.34% |
513,000 |
2023/11/2 |
835 |
853 |
802 |
820 |
-1.32% |
529,400 |
2023/11/1 |
824 |
833 |
810 |
831 |
+3.88% |
589,400 |
2023/10/31 |
802 |
807 |
786 |
800 |
+0.13% |
383,000 |
2023/10/30 |
790 |
802 |
789 |
799 |
-0.75% |
326,800 |
2023/10/27 |
795 |
805 |
790 |
805 |
+0.88% |
204,100 |
2023/10/26 |
801 |
806 |
795 |
798 |
-1.12% |
241,300 |
2023/10/25 |
784 |
811 |
781 |
807 |
+3.86% |
291,100 |
2023/10/24 |
765 |
780 |
745 |
777 |
+1.57% |
333,400 |
2023/10/23 |
761 |
774 |
758 |
765 |
-0.26% |
247,500 |
2023/10/20 |
768 |
780 |
765 |
767 |
-0.90% |
274,600 |
2023/10/19 |
762 |
780 |
761 |
774 |
-0.39% |
280,900 |
2023/10/18 |
768 |
781 |
758 |
777 |
+1.70% |
405,700 |
2023/10/17 |
726 |
768 |
726 |
764 |
+5.23% |
611,800 |
2023/10/16 |
754 |
764 |
718 |
726 |
-1.76% |
1,428,700 |
2023/10/13 |
783 |
783 |
738 |
739 |
-4.65% |
675,600 |
2023/10/12 |
799 |
799 |
769 |
775 |
-1.65% |
349,300 |
2023/10/11 |
796 |
804 |
788 |
788 |
+0.00% |
225,500 |
2023/10/10 |
765 |
790 |
765 |
788 |
+4.10% |
352,700 |
2023/10/6 |
761 |
769 |
748 |
757 |
+0.53% |
319,300 |
2023/10/5 |
729 |
761 |
729 |
753 |
+3.01% |
320,500 |
2023/10/4 |
753 |
761 |
724 |
731 |
-5.19% |
579,300 |
2023/10/3 |
796 |
798 |
769 |
771 |
-4.22% |
267,000 |
2023/10/2 |
815 |
828 |
805 |
805 |
-0.62% |
253,300 |
2023/9/29 |
816 |
834 |
806 |
810 |
+0.37% |
420,900 |
2023/9/28 |
830 |
840 |
804 |
807 |
-3.35% |
380,000 |
2023/9/27 |
820 |
835 |
812 |
835 |
+0.72% |
271,100 |
2023/9/26 |
828 |
841 |
821 |
829 |
+0.12% |
316,300 |
|