日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
875 |
877 |
867 |
876 |
+0.34% |
108,700 |
2024/3/28 |
888 |
888 |
872 |
873 |
-2.13% |
176,000 |
2024/3/27 |
897 |
899 |
887 |
892 |
-0.45% |
140,000 |
2024/3/26 |
886 |
909 |
882 |
896 |
+0.34% |
242,800 |
2024/3/25 |
905 |
917 |
888 |
893 |
+3.72% |
602,600 |
2024/3/22 |
855 |
867 |
850 |
861 |
+0.58% |
100,600 |
2024/3/21 |
840 |
860 |
840 |
856 |
+1.90% |
106,700 |
2024/3/19 |
851 |
855 |
839 |
840 |
-0.83% |
102,500 |
2024/3/18 |
818 |
857 |
817 |
847 |
+3.42% |
231,200 |
2024/3/15 |
830 |
832 |
819 |
819 |
-1.56% |
114,800 |
2024/3/14 |
838 |
839 |
821 |
832 |
-0.95% |
170,700 |
2024/3/13 |
858 |
860 |
836 |
840 |
-2.21% |
119,800 |
2024/3/12 |
834 |
859 |
821 |
859 |
+3.00% |
239,600 |
2024/3/11 |
830 |
846 |
825 |
834 |
-0.48% |
145,100 |
2024/3/8 |
826 |
849 |
826 |
838 |
+1.45% |
203,000 |
2024/3/7 |
854 |
855 |
821 |
826 |
-2.59% |
266,000 |
2024/3/6 |
861 |
872 |
840 |
848 |
-0.70% |
341,900 |
2024/3/5 |
842 |
864 |
839 |
854 |
+1.55% |
173,900 |
2024/3/4 |
830 |
858 |
826 |
841 |
+1.94% |
370,000 |
2024/3/1 |
814 |
840 |
808 |
825 |
+0.61% |
151,300 |
2024/2/29 |
831 |
831 |
813 |
820 |
-2.38% |
154,300 |
2024/2/28 |
825 |
841 |
819 |
840 |
+2.56% |
202,200 |
2024/2/27 |
800 |
826 |
796 |
819 |
+2.63% |
219,400 |
2024/2/26 |
797 |
820 |
795 |
798 |
+0.25% |
166,200 |
2024/2/22 |
818 |
822 |
795 |
796 |
-3.52% |
206,200 |
2024/2/21 |
822 |
840 |
820 |
825 |
+1.60% |
491,900 |
2024/2/20 |
789 |
814 |
778 |
812 |
+3.97% |
357,500 |
2024/2/19 |
788 |
803 |
777 |
781 |
-0.89% |
291,200 |
2024/2/16 |
740 |
788 |
736 |
788 |
+5.91% |
495,800 |
2024/2/15 |
770 |
774 |
744 |
744 |
-3.00% |
253,900 |
2024/2/14 |
751 |
774 |
750 |
767 |
+1.86% |
533,500 |
2024/2/13 |
750 |
773 |
741 |
753 |
+10.90% |
1,617,800 |
2024/2/9 |
673 |
680 |
668 |
679 |
+1.04% |
179,600 |
2024/2/8 |
674 |
675 |
664 |
672 |
+0.30% |
146,600 |
2024/2/7 |
684 |
690 |
668 |
670 |
+0.00% |
224,300 |
2024/2/6 |
678 |
680 |
668 |
670 |
-0.30% |
237,600 |
2024/2/5 |
668 |
678 |
665 |
672 |
+0.75% |
241,800 |
2024/2/2 |
675 |
675 |
666 |
667 |
-0.30% |
178,600 |
2024/2/1 |
681 |
681 |
665 |
669 |
-1.76% |
295,200 |
2024/1/31 |
682 |
684 |
678 |
681 |
-0.58% |
75,400 |
2024/1/30 |
691 |
695 |
683 |
685 |
+0.15% |
103,000 |
2024/1/29 |
685 |
693 |
681 |
684 |
+0.15% |
82,100 |
2024/1/26 |
678 |
690 |
677 |
683 |
-0.73% |
212,100 |
2024/1/25 |
686 |
688 |
671 |
688 |
+0.29% |
200,900 |
2024/1/24 |
691 |
695 |
684 |
686 |
-0.87% |
135,700 |
2024/1/23 |
701 |
704 |
692 |
692 |
-1.14% |
110,800 |
2024/1/22 |
693 |
705 |
690 |
700 |
+1.45% |
98,300 |
2024/1/19 |
700 |
703 |
690 |
690 |
-0.14% |
182,000 |
2024/1/18 |
685 |
695 |
684 |
691 |
-0.43% |
256,200 |
2024/1/17 |
706 |
707 |
690 |
694 |
-1.28% |
259,100 |
2024/1/16 |
719 |
719 |
703 |
703 |
-1.26% |
162,200 |
2024/1/15 |
729 |
729 |
709 |
712 |
-2.06% |
190,400 |
2024/1/12 |
728 |
731 |
721 |
727 |
-0.14% |
130,100 |
2024/1/11 |
727 |
732 |
722 |
728 |
+0.28% |
146,100 |
2024/1/10 |
725 |
726 |
715 |
726 |
+0.14% |
113,400 |
2024/1/9 |
722 |
736 |
722 |
725 |
+1.26% |
113,500 |
2024/1/5 |
726 |
727 |
716 |
716 |
-1.38% |
57,700 |
2024/1/4 |
723 |
733 |
710 |
726 |
+0.97% |
126,400 |
2023/12/29 |
733 |
735 |
716 |
719 |
-1.64% |
93,900 |
2023/12/28 |
720 |
732 |
707 |
731 |
-0.95% |
206,500 |
2023/12/27 |
738 |
742 |
727 |
738 |
+1.23% |
214,900 |
2023/12/26 |
725 |
738 |
725 |
729 |
+0.28% |
116,000 |
2023/12/25 |
727 |
731 |
721 |
727 |
+1.82% |
147,100 |
2023/12/22 |
721 |
722 |
710 |
714 |
-0.14% |
70,100 |
2023/12/21 |
719 |
723 |
710 |
715 |
-1.11% |
101,700 |
2023/12/20 |
730 |
737 |
719 |
723 |
-0.55% |
139,700 |
2023/12/19 |
720 |
728 |
717 |
727 |
+1.39% |
79,000 |
2023/12/18 |
720 |
721 |
709 |
717 |
+0.28% |
97,500 |
2023/12/15 |
710 |
724 |
708 |
715 |
+0.70% |
140,000 |
2023/12/14 |
715 |
721 |
707 |
710 |
-0.56% |
104,500 |
2023/12/13 |
716 |
728 |
712 |
714 |
+0.56% |
75,900 |
2023/12/12 |
720 |
722 |
709 |
710 |
-1.11% |
118,300 |
2023/12/11 |
715 |
728 |
712 |
718 |
+1.70% |
140,500 |
2023/12/8 |
714 |
718 |
704 |
706 |
-0.70% |
121,000 |
2023/12/7 |
722 |
722 |
711 |
711 |
-1.80% |
90,000 |
2023/12/6 |
716 |
726 |
715 |
724 |
+1.40% |
126,100 |
2023/12/5 |
729 |
734 |
711 |
714 |
-2.59% |
198,100 |
2023/12/4 |
727 |
738 |
726 |
733 |
+0.83% |
101,700 |
2023/12/1 |
739 |
743 |
726 |
727 |
-0.95% |
168,900 |
2023/11/30 |
748 |
750 |
729 |
734 |
-3.29% |
130,100 |
2023/11/29 |
748 |
769 |
748 |
759 |
+1.61% |
103,700 |
2023/11/28 |
751 |
759 |
741 |
747 |
-0.40% |
194,800 |
2023/11/27 |
765 |
772 |
745 |
750 |
-2.22% |
186,100 |
2023/11/24 |
787 |
794 |
763 |
767 |
-1.79% |
242,000 |
2023/11/22 |
807 |
807 |
775 |
781 |
-4.17% |
302,300 |
2023/11/21 |
808 |
817 |
808 |
815 |
+0.62% |
123,100 |
2023/11/20 |
810 |
821 |
806 |
810 |
+0.00% |
182,600 |
2023/11/17 |
810 |
821 |
805 |
810 |
+0.00% |
153,200 |
2023/11/16 |
810 |
824 |
802 |
810 |
+0.00% |
325,500 |
2023/11/15 |
810 |
819 |
800 |
810 |
+0.87% |
391,700 |
2023/11/14 |
812 |
814 |
796 |
803 |
-0.99% |
261,800 |
2023/11/13 |
800 |
824 |
796 |
811 |
+1.38% |
366,900 |
2023/11/10 |
773 |
803 |
773 |
800 |
+1.01% |
195,000 |
2023/11/9 |
758 |
796 |
756 |
792 |
+3.39% |
211,100 |
2023/11/8 |
760 |
776 |
747 |
766 |
+0.52% |
276,200 |
2023/11/7 |
819 |
826 |
754 |
762 |
-6.62% |
678,200 |
2023/11/6 |
770 |
835 |
764 |
816 |
+15.91% |
1,906,900 |
2023/11/2 |
695 |
707 |
689 |
704 |
+2.47% |
248,400 |
2023/11/1 |
688 |
691 |
677 |
687 |
+0.00% |
156,000 |
2023/10/31 |
694 |
694 |
676 |
687 |
-1.01% |
187,400 |
2023/10/30 |
683 |
694 |
669 |
694 |
+0.87% |
201,500 |
2023/10/27 |
699 |
699 |
660 |
688 |
-1.29% |
700,100 |
2023/10/26 |
711 |
711 |
694 |
697 |
-2.11% |
123,100 |
2023/10/25 |
717 |
726 |
706 |
712 |
-0.14% |
113,700 |
2023/10/24 |
701 |
717 |
680 |
713 |
+2.44% |
242,300 |
2023/10/23 |
703 |
714 |
696 |
696 |
-1.56% |
165,300 |
2023/10/20 |
711 |
716 |
702 |
707 |
-1.81% |
110,600 |
2023/10/19 |
719 |
724 |
712 |
720 |
-0.96% |
72,600 |
2023/10/18 |
715 |
728 |
708 |
727 |
+1.54% |
88,500 |
2023/10/17 |
704 |
726 |
704 |
716 |
+1.85% |
87,600 |
2023/10/16 |
707 |
712 |
700 |
703 |
-0.85% |
127,100 |
2023/10/13 |
719 |
722 |
708 |
709 |
-2.07% |
135,900 |
2023/10/12 |
726 |
729 |
714 |
724 |
-0.14% |
187,200 |
2023/10/11 |
732 |
733 |
722 |
725 |
-0.14% |
125,900 |
2023/10/10 |
733 |
739 |
723 |
726 |
-1.22% |
102,800 |
2023/10/6 |
729 |
735 |
714 |
735 |
+0.68% |
135,300 |
2023/10/5 |
710 |
736 |
710 |
730 |
+3.69% |
229,300 |
2023/10/4 |
711 |
718 |
702 |
704 |
-3.03% |
380,800 |
2023/10/3 |
737 |
742 |
726 |
726 |
-2.42% |
157,000 |
2023/10/2 |
758 |
767 |
742 |
744 |
-0.27% |
222,400 |
2023/9/29 |
752 |
758 |
740 |
746 |
-1.19% |
125,100 |
2023/9/28 |
746 |
767 |
742 |
755 |
+1.07% |
221,400 |
2023/9/27 |
725 |
747 |
724 |
747 |
+0.95% |
202,700 |
|