日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
929 |
934 |
928 |
930 |
+0.43% |
14,400 |
2024/3/27 |
922 |
926 |
920 |
926 |
+0.43% |
11,800 |
2024/3/26 |
916 |
923 |
916 |
922 |
+0.11% |
6,100 |
2024/3/25 |
915 |
923 |
915 |
921 |
+0.33% |
10,900 |
2024/3/22 |
918 |
920 |
917 |
918 |
-0.33% |
4,800 |
2024/3/21 |
921 |
922 |
918 |
921 |
+0.11% |
6,600 |
2024/3/19 |
914 |
920 |
909 |
920 |
+0.11% |
15,700 |
2024/3/18 |
915 |
919 |
912 |
919 |
+0.33% |
5,300 |
2024/3/15 |
920 |
920 |
911 |
916 |
+0.44% |
9,200 |
2024/3/14 |
909 |
920 |
908 |
912 |
+0.55% |
6,500 |
2024/3/13 |
907 |
920 |
905 |
907 |
+0.11% |
3,700 |
2024/3/12 |
905 |
907 |
902 |
906 |
+0.00% |
3,800 |
2024/3/11 |
914 |
914 |
902 |
906 |
-0.77% |
10,900 |
2024/3/8 |
910 |
916 |
910 |
913 |
+0.00% |
2,900 |
2024/3/7 |
908 |
919 |
908 |
913 |
-0.44% |
9,400 |
2024/3/6 |
917 |
920 |
914 |
917 |
+0.00% |
4,500 |
2024/3/5 |
920 |
920 |
915 |
917 |
+0.00% |
9,200 |
2024/3/4 |
918 |
920 |
916 |
917 |
+0.22% |
8,900 |
2024/3/1 |
915 |
917 |
912 |
915 |
+0.22% |
5,300 |
2024/2/29 |
917 |
917 |
913 |
913 |
+0.00% |
6,000 |
2024/2/28 |
908 |
915 |
907 |
913 |
+0.55% |
9,900 |
2024/2/27 |
905 |
908 |
905 |
908 |
+0.44% |
4,000 |
2024/2/26 |
904 |
906 |
901 |
904 |
+0.00% |
6,900 |
2024/2/22 |
904 |
904 |
900 |
904 |
+0.33% |
3,000 |
2024/2/21 |
903 |
903 |
901 |
901 |
+0.00% |
1,300 |
2024/2/20 |
902 |
903 |
900 |
901 |
-0.11% |
4,000 |
2024/2/19 |
903 |
903 |
898 |
902 |
-0.11% |
7,400 |
2024/2/16 |
908 |
908 |
901 |
903 |
-0.55% |
4,500 |
2024/2/15 |
908 |
908 |
903 |
908 |
+0.00% |
5,100 |
2024/2/14 |
907 |
908 |
906 |
908 |
+0.22% |
4,000 |
2024/2/13 |
907 |
910 |
906 |
906 |
-0.22% |
3,500 |
2024/2/9 |
913 |
914 |
906 |
908 |
-0.55% |
7,700 |
2024/2/8 |
914 |
914 |
911 |
913 |
+0.22% |
4,300 |
2024/2/7 |
912 |
912 |
909 |
911 |
+0.11% |
2,900 |
2024/2/6 |
908 |
910 |
908 |
910 |
+0.22% |
1,400 |
2024/2/5 |
912 |
913 |
906 |
908 |
+0.00% |
4,800 |
2024/2/2 |
909 |
909 |
903 |
908 |
+0.22% |
4,900 |
2024/2/1 |
910 |
910 |
904 |
906 |
+0.11% |
6,300 |
2024/1/31 |
906 |
906 |
903 |
905 |
+0.00% |
4,500 |
2024/1/30 |
905 |
907 |
905 |
905 |
+0.11% |
2,800 |
2024/1/29 |
912 |
912 |
903 |
904 |
+0.00% |
9,100 |
2024/1/26 |
906 |
906 |
900 |
904 |
-0.11% |
6,900 |
2024/1/25 |
903 |
905 |
901 |
905 |
+0.22% |
2,800 |
2024/1/24 |
900 |
905 |
900 |
903 |
+0.33% |
4,300 |
2024/1/23 |
905 |
905 |
900 |
900 |
-0.55% |
7,000 |
2024/1/22 |
898 |
910 |
897 |
905 |
+0.89% |
18,400 |
2024/1/19 |
892 |
897 |
892 |
897 |
+1.01% |
8,300 |
2024/1/18 |
890 |
891 |
887 |
888 |
-0.22% |
3,600 |
2024/1/17 |
886 |
890 |
886 |
890 |
+0.45% |
4,300 |
2024/1/16 |
886 |
888 |
886 |
886 |
+0.11% |
4,800 |
2024/1/15 |
890 |
890 |
880 |
885 |
+0.57% |
18,500 |
2024/1/12 |
881 |
885 |
880 |
880 |
-0.11% |
7,900 |
2024/1/11 |
884 |
885 |
880 |
881 |
-0.23% |
5,700 |
2024/1/10 |
882 |
885 |
882 |
883 |
+0.11% |
4,300 |
2024/1/9 |
890 |
890 |
882 |
882 |
-0.68% |
10,000 |
2024/1/5 |
879 |
888 |
875 |
888 |
+1.49% |
10,300 |
2024/1/4 |
867 |
875 |
866 |
875 |
+0.92% |
10,200 |
2023/12/29 |
867 |
868 |
866 |
867 |
+0.46% |
7,300 |
2023/12/28 |
860 |
866 |
860 |
863 |
+0.47% |
6,600 |
2023/12/27 |
862 |
862 |
858 |
859 |
+0.00% |
9,500 |
2023/12/26 |
862 |
863 |
859 |
859 |
-0.35% |
7,900 |
2023/12/25 |
860 |
862 |
859 |
862 |
+0.35% |
10,700 |
2023/12/22 |
857 |
860 |
857 |
859 |
-0.12% |
5,100 |
2023/12/21 |
858 |
861 |
857 |
860 |
+0.23% |
5,000 |
2023/12/20 |
858 |
860 |
858 |
858 |
-0.12% |
3,500 |
2023/12/19 |
860 |
862 |
859 |
859 |
-0.12% |
8,100 |
2023/12/18 |
856 |
860 |
856 |
860 |
+0.35% |
5,900 |
2023/12/15 |
856 |
857 |
855 |
857 |
+0.00% |
5,300 |
2023/12/14 |
857 |
859 |
857 |
857 |
-0.12% |
1,600 |
2023/12/13 |
859 |
860 |
857 |
858 |
-0.12% |
3,800 |
2023/12/12 |
858 |
859 |
857 |
859 |
+0.12% |
5,300 |
2023/12/11 |
857 |
859 |
856 |
858 |
+0.12% |
3,500 |
2023/12/8 |
857 |
859 |
857 |
857 |
+0.00% |
2,100 |
2023/12/7 |
860 |
860 |
857 |
857 |
-0.12% |
4,700 |
2023/12/6 |
859 |
860 |
857 |
858 |
-0.12% |
5,400 |
2023/12/5 |
859 |
860 |
857 |
859 |
+0.12% |
3,500 |
2023/12/4 |
859 |
859 |
858 |
858 |
+0.12% |
2,500 |
2023/12/1 |
860 |
860 |
857 |
857 |
+0.12% |
3,800 |
2023/11/30 |
860 |
860 |
856 |
856 |
-0.23% |
3,700 |
2023/11/29 |
859 |
859 |
855 |
858 |
-0.12% |
7,400 |
2023/11/28 |
858 |
860 |
858 |
859 |
+0.12% |
3,600 |
2023/11/27 |
858 |
860 |
857 |
858 |
+0.12% |
4,000 |
2023/11/24 |
857 |
859 |
856 |
857 |
+0.00% |
2,600 |
2023/11/22 |
856 |
860 |
856 |
857 |
+0.00% |
3,900 |
2023/11/21 |
858 |
859 |
856 |
857 |
+0.00% |
3,200 |
2023/11/20 |
856 |
858 |
856 |
857 |
+0.35% |
2,900 |
2023/11/17 |
858 |
858 |
853 |
854 |
-0.23% |
4,500 |
2023/11/16 |
857 |
857 |
856 |
856 |
+0.23% |
2,000 |
2023/11/15 |
856 |
857 |
854 |
854 |
+0.00% |
3,800 |
2023/11/14 |
851 |
855 |
851 |
854 |
+0.12% |
3,200 |
2023/11/13 |
856 |
856 |
853 |
853 |
-0.12% |
3,400 |
2023/11/10 |
851 |
855 |
851 |
854 |
-0.12% |
2,800 |
2023/11/9 |
855 |
855 |
852 |
855 |
+0.00% |
2,300 |
2023/11/8 |
857 |
857 |
852 |
855 |
+0.23% |
2,500 |
2023/11/7 |
849 |
853 |
849 |
853 |
+0.00% |
5,200 |
2023/11/6 |
855 |
855 |
851 |
853 |
+0.12% |
3,500 |
2023/11/2 |
849 |
852 |
849 |
852 |
+0.12% |
2,800 |
2023/11/1 |
853 |
853 |
850 |
851 |
+0.12% |
3,800 |
2023/10/31 |
850 |
851 |
849 |
850 |
+0.12% |
1,900 |
2023/10/30 |
854 |
854 |
849 |
849 |
-0.12% |
1,800 |
2023/10/27 |
850 |
850 |
849 |
850 |
+0.00% |
1,000 |
2023/10/26 |
854 |
854 |
849 |
850 |
+0.00% |
2,100 |
2023/10/25 |
850 |
856 |
850 |
850 |
+0.00% |
2,400 |
2023/10/24 |
849 |
855 |
848 |
850 |
+0.24% |
3,400 |
2023/10/23 |
849 |
856 |
848 |
848 |
-0.12% |
3,000 |
2023/10/20 |
849 |
851 |
848 |
849 |
+0.00% |
1,700 |
2023/10/19 |
848 |
850 |
848 |
849 |
+0.12% |
2,600 |
2023/10/18 |
853 |
853 |
848 |
848 |
-0.12% |
2,600 |
2023/10/17 |
857 |
857 |
848 |
849 |
-0.12% |
4,500 |
2023/10/16 |
857 |
857 |
850 |
850 |
+0.00% |
3,400 |
2023/10/13 |
850 |
852 |
846 |
850 |
-0.35% |
4,800 |
2023/10/12 |
858 |
858 |
851 |
853 |
+0.24% |
3,100 |
2023/10/11 |
858 |
858 |
845 |
851 |
-0.35% |
6,500 |
2023/10/10 |
853 |
859 |
850 |
854 |
-0.12% |
4,300 |
2023/10/6 |
845 |
855 |
845 |
855 |
+0.59% |
17,300 |
2023/10/5 |
852 |
853 |
849 |
850 |
-0.12% |
4,100 |
2023/10/4 |
849 |
851 |
847 |
851 |
+0.00% |
4,300 |
2023/10/3 |
854 |
855 |
846 |
851 |
-0.35% |
6,400 |
2023/10/2 |
858 |
862 |
850 |
854 |
-0.58% |
9,300 |
2023/9/29 |
860 |
864 |
859 |
859 |
-0.58% |
3,400 |
2023/9/28 |
860 |
864 |
860 |
864 |
+0.23% |
2,400 |
2023/9/27 |
861 |
864 |
858 |
862 |
+0.12% |
5,900 |
2023/9/26 |
861 |
862 |
861 |
861 |
-0.12% |
1,500 |
|