日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
750 |
767 |
750 |
758 |
+1.07% |
35,700 |
2024/3/27 |
762 |
767 |
750 |
750 |
-1.45% |
61,900 |
2024/3/26 |
747 |
773 |
747 |
761 |
+3.96% |
114,700 |
2024/3/25 |
733 |
738 |
721 |
732 |
+1.95% |
103,200 |
2024/3/22 |
722 |
722 |
693 |
718 |
+0.98% |
78,900 |
2024/3/21 |
700 |
715 |
693 |
711 |
+3.49% |
95,400 |
2024/3/19 |
678 |
691 |
666 |
687 |
+0.44% |
57,900 |
2024/3/18 |
665 |
686 |
665 |
684 |
+3.48% |
38,000 |
2024/3/15 |
681 |
681 |
658 |
661 |
-5.03% |
70,000 |
2024/3/14 |
676 |
697 |
675 |
696 |
+3.42% |
38,800 |
2024/3/13 |
683 |
688 |
666 |
673 |
-1.46% |
53,000 |
2024/3/12 |
675 |
689 |
663 |
683 |
-0.29% |
58,600 |
2024/3/11 |
692 |
698 |
666 |
685 |
-2.70% |
101,800 |
2024/3/8 |
714 |
722 |
704 |
704 |
-3.03% |
58,700 |
2024/3/7 |
745 |
745 |
721 |
726 |
-1.89% |
46,200 |
2024/3/6 |
714 |
744 |
704 |
740 |
+3.64% |
37,400 |
2024/3/5 |
717 |
723 |
701 |
714 |
-1.52% |
80,600 |
2024/3/4 |
770 |
770 |
723 |
725 |
-6.81% |
127,100 |
2024/3/1 |
787 |
795 |
771 |
778 |
-1.89% |
118,100 |
2024/2/29 |
817 |
817 |
793 |
793 |
-2.34% |
39,300 |
2024/2/28 |
795 |
816 |
793 |
812 |
+1.63% |
70,300 |
2024/2/27 |
815 |
815 |
792 |
799 |
-1.36% |
62,200 |
2024/2/26 |
802 |
816 |
783 |
810 |
+0.62% |
66,900 |
2024/2/22 |
812 |
820 |
798 |
805 |
-0.12% |
49,900 |
2024/2/21 |
804 |
821 |
797 |
806 |
-0.49% |
49,900 |
2024/2/20 |
804 |
821 |
782 |
810 |
+0.25% |
88,400 |
2024/2/19 |
812 |
813 |
780 |
808 |
-1.94% |
138,700 |
2024/2/16 |
853 |
854 |
803 |
824 |
-4.19% |
173,800 |
2024/2/15 |
872 |
900 |
860 |
860 |
+2.14% |
149,900 |
2024/2/14 |
885 |
885 |
837 |
842 |
-6.44% |
161,700 |
2024/2/13 |
896 |
905 |
877 |
900 |
+1.12% |
47,900 |
2024/2/9 |
888 |
897 |
880 |
890 |
+0.11% |
39,500 |
2024/2/8 |
874 |
895 |
864 |
889 |
+2.42% |
63,200 |
2024/2/7 |
862 |
868 |
846 |
868 |
+0.46% |
29,700 |
2024/2/6 |
867 |
882 |
860 |
864 |
-0.69% |
25,900 |
2024/2/5 |
871 |
878 |
854 |
870 |
+1.05% |
32,700 |
2024/2/2 |
873 |
873 |
856 |
861 |
-0.58% |
15,300 |
2024/2/1 |
869 |
875 |
853 |
866 |
-1.25% |
29,300 |
2024/1/31 |
880 |
880 |
844 |
877 |
-0.11% |
61,000 |
2024/1/30 |
873 |
889 |
858 |
878 |
+0.34% |
83,400 |
2024/1/29 |
900 |
900 |
872 |
875 |
-2.56% |
43,900 |
2024/1/26 |
880 |
932 |
864 |
898 |
+2.05% |
140,100 |
2024/1/25 |
858 |
884 |
850 |
880 |
+3.65% |
63,100 |
2024/1/24 |
832 |
854 |
828 |
849 |
+1.43% |
38,800 |
2024/1/23 |
844 |
853 |
830 |
837 |
+0.12% |
23,200 |
2024/1/22 |
828 |
841 |
826 |
836 |
+0.97% |
29,100 |
2024/1/19 |
830 |
840 |
826 |
828 |
-0.24% |
24,400 |
2024/1/18 |
822 |
833 |
818 |
830 |
-0.12% |
29,800 |
2024/1/17 |
820 |
846 |
817 |
831 |
+0.61% |
43,700 |
2024/1/16 |
852 |
852 |
824 |
826 |
-2.94% |
57,700 |
2024/1/15 |
850 |
860 |
837 |
851 |
+0.00% |
55,900 |
2024/1/12 |
878 |
878 |
830 |
851 |
-3.62% |
106,100 |
2024/1/11 |
886 |
887 |
865 |
883 |
+0.57% |
41,400 |
2024/1/10 |
909 |
909 |
876 |
878 |
-2.55% |
41,100 |
2024/1/9 |
894 |
909 |
888 |
901 |
+1.35% |
38,400 |
2024/1/5 |
932 |
932 |
878 |
889 |
-3.79% |
61,500 |
2024/1/4 |
860 |
930 |
858 |
924 |
+6.33% |
69,600 |
2023/12/29 |
887 |
899 |
859 |
869 |
-2.25% |
119,600 |
2023/12/28 |
930 |
950 |
869 |
889 |
-4.92% |
243,200 |
2023/12/27 |
946 |
959 |
932 |
935 |
-1.06% |
48,800 |
2023/12/26 |
920 |
960 |
916 |
945 |
+2.61% |
64,300 |
2023/12/25 |
928 |
957 |
920 |
921 |
-0.86% |
66,000 |
2023/12/22 |
893 |
943 |
890 |
929 |
+4.97% |
114,900 |
2023/12/21 |
873 |
895 |
866 |
885 |
+1.72% |
33,200 |
2023/12/20 |
870 |
890 |
860 |
870 |
-0.57% |
42,200 |
2023/12/19 |
903 |
905 |
857 |
875 |
-4.06% |
83,400 |
2023/12/18 |
899 |
924 |
890 |
912 |
+0.77% |
47,800 |
2023/12/15 |
891 |
917 |
891 |
905 |
+1.23% |
36,200 |
2023/12/14 |
932 |
943 |
894 |
894 |
-4.08% |
64,100 |
2023/12/13 |
925 |
956 |
925 |
932 |
+0.76% |
48,700 |
2023/12/12 |
950 |
977 |
919 |
925 |
-1.28% |
101,200 |
2023/12/11 |
908 |
948 |
903 |
937 |
+3.08% |
65,500 |
2023/12/8 |
893 |
909 |
885 |
909 |
+0.66% |
52,900 |
2023/12/7 |
900 |
924 |
891 |
903 |
+0.11% |
49,300 |
2023/12/6 |
885 |
916 |
885 |
902 |
+1.58% |
37,000 |
2023/12/5 |
907 |
930 |
888 |
888 |
-2.09% |
90,000 |
2023/12/4 |
883 |
914 |
883 |
907 |
+2.83% |
67,900 |
2023/12/1 |
862 |
907 |
854 |
882 |
+3.16% |
97,700 |
2023/11/30 |
895 |
895 |
829 |
855 |
-2.62% |
176,500 |
2023/11/29 |
910 |
923 |
876 |
878 |
-2.23% |
116,200 |
2023/11/28 |
892 |
913 |
885 |
898 |
-0.66% |
100,000 |
2023/11/27 |
949 |
960 |
893 |
904 |
-5.14% |
228,900 |
2023/11/24 |
914 |
958 |
910 |
953 |
+5.42% |
274,400 |
2023/11/22 |
893 |
910 |
886 |
904 |
+1.23% |
197,900 |
2023/11/21 |
855 |
896 |
837 |
893 |
+4.08% |
120,500 |
2023/11/20 |
870 |
907 |
853 |
858 |
+0.47% |
242,400 |
2023/11/17 |
820 |
871 |
811 |
854 |
+4.15% |
201,300 |
2023/11/16 |
806 |
832 |
791 |
820 |
+3.67% |
232,900 |
2023/11/15 |
746 |
791 |
743 |
791 |
+14.47% |
269,400 |
2023/11/14 |
753 |
755 |
691 |
691 |
-7.00% |
148,500 |
2023/11/13 |
754 |
767 |
736 |
743 |
-0.13% |
63,800 |
2023/11/10 |
747 |
747 |
717 |
744 |
-0.67% |
93,100 |
2023/11/9 |
760 |
760 |
742 |
749 |
-0.40% |
39,400 |
2023/11/8 |
807 |
807 |
752 |
752 |
-3.22% |
60,600 |
2023/11/7 |
774 |
787 |
772 |
777 |
+0.78% |
39,300 |
2023/11/6 |
770 |
781 |
763 |
771 |
+3.07% |
37,100 |
2023/11/2 |
753 |
762 |
734 |
748 |
+1.36% |
42,900 |
2023/11/1 |
738 |
753 |
735 |
738 |
+0.41% |
54,600 |
2023/10/31 |
708 |
738 |
696 |
735 |
+3.38% |
54,200 |
2023/10/30 |
721 |
723 |
709 |
711 |
-1.39% |
84,300 |
2023/10/27 |
709 |
721 |
705 |
721 |
+1.55% |
30,900 |
2023/10/26 |
714 |
719 |
705 |
710 |
-1.66% |
25,500 |
2023/10/25 |
713 |
729 |
713 |
722 |
+2.70% |
45,100 |
2023/10/24 |
707 |
709 |
676 |
703 |
+1.88% |
68,200 |
2023/10/23 |
709 |
711 |
686 |
690 |
-2.82% |
121,700 |
2023/10/20 |
719 |
727 |
710 |
710 |
-1.93% |
36,500 |
2023/10/19 |
750 |
753 |
714 |
724 |
-5.36% |
84,100 |
2023/10/18 |
764 |
769 |
750 |
765 |
+0.92% |
28,600 |
2023/10/17 |
751 |
773 |
751 |
758 |
+0.93% |
27,500 |
2023/10/16 |
757 |
767 |
742 |
751 |
-1.44% |
47,600 |
2023/10/13 |
791 |
799 |
762 |
762 |
-5.34% |
61,400 |
2023/10/12 |
791 |
805 |
778 |
805 |
+1.26% |
34,400 |
2023/10/11 |
792 |
805 |
790 |
795 |
+0.38% |
33,200 |
2023/10/10 |
797 |
808 |
790 |
792 |
-0.38% |
24,600 |
2023/10/6 |
801 |
806 |
790 |
795 |
-0.75% |
20,800 |
2023/10/5 |
780 |
804 |
780 |
801 |
+3.49% |
53,000 |
2023/10/4 |
791 |
798 |
767 |
774 |
-4.09% |
73,000 |
2023/10/3 |
817 |
830 |
806 |
807 |
-2.54% |
53,200 |
2023/10/2 |
831 |
843 |
815 |
828 |
+0.49% |
38,300 |
2023/9/29 |
843 |
855 |
820 |
824 |
-2.25% |
55,900 |
2023/9/28 |
843 |
857 |
819 |
843 |
-0.59% |
63,300 |
2023/9/27 |
848 |
853 |
835 |
848 |
+0.71% |
54,100 |
2023/9/26 |
862 |
862 |
835 |
842 |
-3.11% |
67,300 |
|