日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
778 |
783 |
774 |
778 |
+0.00% |
65,800 |
2024/3/27 |
770 |
781 |
770 |
778 |
+1.17% |
105,000 |
2024/3/26 |
765 |
769 |
759 |
769 |
+1.18% |
58,300 |
2024/3/25 |
765 |
768 |
760 |
760 |
-0.26% |
63,800 |
2024/3/22 |
766 |
766 |
758 |
762 |
+0.53% |
74,800 |
2024/3/21 |
762 |
764 |
758 |
758 |
+0.13% |
79,100 |
2024/3/19 |
753 |
757 |
749 |
757 |
+1.20% |
64,000 |
2024/3/18 |
749 |
755 |
742 |
748 |
+1.08% |
101,100 |
2024/3/15 |
742 |
745 |
739 |
740 |
-0.54% |
94,200 |
2024/3/14 |
745 |
748 |
740 |
744 |
+0.54% |
65,800 |
2024/3/13 |
747 |
749 |
737 |
740 |
-0.13% |
67,100 |
2024/3/12 |
733 |
741 |
726 |
741 |
+0.82% |
71,900 |
2024/3/11 |
731 |
742 |
727 |
735 |
-1.21% |
125,100 |
2024/3/8 |
726 |
747 |
726 |
744 |
+2.20% |
137,500 |
2024/3/7 |
733 |
737 |
726 |
728 |
-0.55% |
96,700 |
2024/3/6 |
729 |
734 |
726 |
732 |
+0.14% |
126,300 |
2024/3/5 |
735 |
738 |
731 |
731 |
-0.68% |
109,500 |
2024/3/4 |
745 |
750 |
734 |
736 |
-1.34% |
155,100 |
2024/3/1 |
753 |
756 |
743 |
746 |
-0.93% |
168,800 |
2024/2/29 |
758 |
762 |
749 |
753 |
-1.05% |
117,500 |
2024/2/28 |
756 |
765 |
755 |
761 |
+0.00% |
98,500 |
2024/2/27 |
763 |
771 |
761 |
761 |
-0.65% |
95,500 |
2024/2/26 |
778 |
780 |
766 |
766 |
-1.79% |
151,400 |
2024/2/22 |
791 |
791 |
773 |
780 |
-1.39% |
217,200 |
2024/2/21 |
791 |
798 |
783 |
791 |
-1.86% |
289,900 |
2024/2/20 |
885 |
885 |
799 |
806 |
-2.42% |
776,000 |
2024/2/19 |
814 |
827 |
811 |
826 |
+1.85% |
232,400 |
2024/2/16 |
799 |
812 |
798 |
811 |
+1.88% |
225,600 |
2024/2/15 |
804 |
809 |
793 |
796 |
+0.00% |
55,600 |
2024/2/14 |
804 |
804 |
792 |
796 |
-1.12% |
66,200 |
2024/2/13 |
795 |
806 |
791 |
805 |
+1.64% |
60,800 |
2024/2/9 |
794 |
799 |
792 |
792 |
-0.25% |
52,700 |
2024/2/8 |
794 |
795 |
784 |
794 |
-0.38% |
94,200 |
2024/2/7 |
795 |
802 |
795 |
797 |
-0.13% |
37,400 |
2024/2/6 |
803 |
807 |
798 |
798 |
-0.75% |
54,600 |
2024/2/5 |
802 |
804 |
800 |
804 |
+0.50% |
48,000 |
2024/2/2 |
810 |
810 |
792 |
800 |
-0.87% |
73,000 |
2024/2/1 |
801 |
808 |
801 |
807 |
+0.25% |
70,100 |
2024/1/31 |
793 |
805 |
792 |
805 |
+1.26% |
54,800 |
2024/1/30 |
797 |
803 |
795 |
795 |
-0.25% |
59,000 |
2024/1/29 |
795 |
803 |
795 |
797 |
+0.38% |
92,200 |
2024/1/26 |
775 |
797 |
775 |
794 |
+0.76% |
119,200 |
2024/1/25 |
775 |
790 |
775 |
788 |
+1.42% |
67,000 |
2024/1/24 |
780 |
785 |
775 |
777 |
-0.77% |
51,900 |
2024/1/23 |
782 |
786 |
782 |
783 |
+0.26% |
62,600 |
2024/1/22 |
777 |
782 |
775 |
781 |
+1.17% |
73,200 |
2024/1/19 |
770 |
775 |
768 |
772 |
+0.78% |
71,800 |
2024/1/18 |
763 |
768 |
762 |
766 |
+0.39% |
53,700 |
2024/1/17 |
756 |
771 |
756 |
763 |
+0.93% |
90,300 |
2024/1/16 |
762 |
763 |
756 |
756 |
-0.66% |
67,000 |
2024/1/15 |
755 |
764 |
755 |
761 |
+0.93% |
77,900 |
2024/1/12 |
759 |
760 |
752 |
754 |
-0.53% |
75,100 |
2024/1/11 |
755 |
762 |
755 |
758 |
+0.66% |
76,000 |
2024/1/10 |
753 |
756 |
750 |
753 |
+0.00% |
72,000 |
2024/1/9 |
759 |
762 |
748 |
753 |
-0.40% |
113,300 |
2024/1/5 |
754 |
756 |
750 |
756 |
+0.80% |
76,400 |
2024/1/4 |
750 |
752 |
740 |
750 |
+2.46% |
174,800 |
2023/12/29 |
724 |
733 |
723 |
732 |
+1.67% |
95,800 |
2023/12/28 |
706 |
720 |
705 |
720 |
+0.14% |
135,400 |
2023/12/27 |
719 |
722 |
716 |
719 |
-0.28% |
276,800 |
2023/12/26 |
717 |
721 |
716 |
721 |
+0.70% |
144,000 |
2023/12/25 |
722 |
722 |
715 |
716 |
-0.14% |
118,300 |
2023/12/22 |
714 |
718 |
713 |
717 |
+0.42% |
67,400 |
2023/12/21 |
714 |
718 |
713 |
714 |
-0.28% |
63,400 |
2023/12/20 |
713 |
718 |
711 |
716 |
+0.42% |
52,000 |
2023/12/19 |
710 |
713 |
709 |
713 |
+0.14% |
50,300 |
2023/12/18 |
707 |
714 |
704 |
712 |
-0.28% |
68,000 |
2023/12/15 |
711 |
714 |
706 |
714 |
+0.99% |
85,100 |
2023/12/14 |
706 |
711 |
704 |
707 |
+0.57% |
96,000 |
2023/12/13 |
708 |
708 |
698 |
703 |
-0.57% |
110,600 |
2023/12/12 |
713 |
714 |
705 |
707 |
-0.56% |
62,600 |
2023/12/11 |
711 |
713 |
706 |
711 |
+1.28% |
76,000 |
2023/12/8 |
712 |
712 |
700 |
702 |
-1.40% |
188,200 |
2023/12/7 |
715 |
716 |
710 |
712 |
-0.97% |
79,500 |
2023/12/6 |
710 |
720 |
709 |
719 |
+2.13% |
137,000 |
2023/12/5 |
708 |
712 |
704 |
704 |
-0.42% |
99,300 |
2023/12/4 |
709 |
715 |
704 |
707 |
+0.71% |
130,800 |
2023/12/1 |
703 |
704 |
701 |
702 |
-0.14% |
59,800 |
2023/11/30 |
704 |
705 |
700 |
703 |
+0.14% |
51,800 |
2023/11/29 |
700 |
704 |
699 |
702 |
+0.14% |
55,400 |
2023/11/28 |
700 |
702 |
698 |
701 |
+0.43% |
60,300 |
2023/11/27 |
701 |
705 |
697 |
698 |
-0.29% |
53,400 |
2023/11/24 |
696 |
700 |
695 |
700 |
+0.72% |
34,200 |
2023/11/22 |
697 |
700 |
694 |
695 |
-0.14% |
38,100 |
2023/11/21 |
695 |
701 |
692 |
696 |
+0.14% |
52,900 |
2023/11/20 |
704 |
707 |
695 |
695 |
-1.42% |
67,000 |
2023/11/17 |
696 |
705 |
696 |
705 |
+1.29% |
34,400 |
2023/11/16 |
693 |
698 |
691 |
696 |
+0.58% |
47,600 |
2023/11/15 |
691 |
694 |
688 |
692 |
+0.29% |
58,200 |
2023/11/14 |
691 |
692 |
687 |
690 |
-0.14% |
85,200 |
2023/11/13 |
698 |
698 |
687 |
691 |
-0.14% |
56,800 |
2023/11/10 |
686 |
694 |
682 |
692 |
+0.29% |
63,900 |
2023/11/9 |
690 |
691 |
682 |
690 |
+1.17% |
83,000 |
2023/11/8 |
709 |
709 |
680 |
682 |
-3.81% |
200,900 |
2023/11/7 |
721 |
722 |
709 |
709 |
-1.94% |
52,200 |
2023/11/6 |
725 |
728 |
720 |
723 |
+0.28% |
77,800 |
2023/11/2 |
713 |
721 |
709 |
721 |
+1.98% |
109,600 |
2023/11/1 |
708 |
710 |
703 |
707 |
+1.14% |
88,700 |
2023/10/31 |
683 |
699 |
675 |
699 |
+1.75% |
156,200 |
2023/10/30 |
706 |
706 |
683 |
687 |
-4.72% |
174,200 |
2023/10/27 |
715 |
721 |
711 |
721 |
+2.12% |
83,900 |
2023/10/26 |
711 |
715 |
704 |
706 |
-0.56% |
53,800 |
2023/10/25 |
711 |
717 |
710 |
710 |
+0.00% |
40,700 |
2023/10/24 |
718 |
718 |
702 |
710 |
-0.70% |
61,200 |
2023/10/23 |
718 |
722 |
715 |
715 |
-0.42% |
45,100 |
2023/10/20 |
718 |
722 |
717 |
718 |
-0.42% |
38,100 |
2023/10/19 |
718 |
724 |
718 |
721 |
-0.41% |
35,400 |
2023/10/18 |
725 |
726 |
720 |
724 |
+0.14% |
33,800 |
2023/10/17 |
729 |
731 |
721 |
723 |
+0.14% |
23,200 |
2023/10/16 |
729 |
731 |
721 |
722 |
-1.23% |
42,300 |
2023/10/13 |
741 |
741 |
729 |
731 |
-1.88% |
41,000 |
2023/10/12 |
734 |
745 |
733 |
745 |
+1.50% |
42,000 |
2023/10/11 |
738 |
738 |
734 |
734 |
-1.08% |
27,100 |
2023/10/10 |
737 |
745 |
735 |
742 |
+1.78% |
57,400 |
2023/10/6 |
726 |
734 |
722 |
729 |
+0.83% |
54,700 |
2023/10/5 |
717 |
728 |
717 |
723 |
+1.26% |
80,700 |
2023/10/4 |
725 |
728 |
713 |
714 |
-2.86% |
101,800 |
2023/10/3 |
750 |
750 |
735 |
735 |
-2.00% |
87,900 |
2023/10/2 |
757 |
764 |
750 |
750 |
-0.13% |
76,200 |
2023/9/29 |
759 |
761 |
750 |
751 |
-0.79% |
44,900 |
2023/9/28 |
760 |
762 |
753 |
757 |
-0.13% |
67,400 |
2023/9/27 |
747 |
760 |
742 |
758 |
+1.20% |
103,200 |
2023/9/26 |
745 |
750 |
741 |
749 |
+0.00% |
79,800 |
|