日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
760 |
780 |
760 |
775 |
-3.25% |
3,400 |
2024/3/27 |
801 |
803 |
798 |
801 |
+0.00% |
6,100 |
2024/3/26 |
802 |
803 |
795 |
801 |
+0.00% |
4,500 |
2024/3/25 |
801 |
802 |
798 |
801 |
+0.00% |
3,300 |
2024/3/22 |
801 |
802 |
800 |
801 |
-0.25% |
2,500 |
2024/3/21 |
799 |
808 |
797 |
803 |
+0.50% |
7,200 |
2024/3/19 |
792 |
799 |
790 |
799 |
+1.01% |
5,500 |
2024/3/18 |
794 |
797 |
791 |
791 |
-0.38% |
5,300 |
2024/3/15 |
799 |
799 |
785 |
794 |
+0.51% |
7,400 |
2024/3/14 |
785 |
790 |
780 |
790 |
+0.64% |
8,100 |
2024/3/13 |
782 |
785 |
780 |
785 |
+0.00% |
7,500 |
2024/3/12 |
795 |
810 |
761 |
785 |
+2.61% |
27,800 |
2024/3/11 |
765 |
766 |
759 |
765 |
+0.00% |
9,000 |
2024/3/8 |
773 |
773 |
765 |
765 |
+0.66% |
4,700 |
2024/3/7 |
761 |
769 |
760 |
760 |
-0.13% |
4,200 |
2024/3/6 |
761 |
767 |
757 |
761 |
+0.40% |
4,900 |
2024/3/5 |
758 |
764 |
758 |
758 |
+0.00% |
4,200 |
2024/3/4 |
758 |
765 |
758 |
758 |
+0.00% |
2,500 |
2024/3/1 |
759 |
759 |
754 |
758 |
+0.13% |
2,300 |
2024/2/29 |
758 |
758 |
755 |
757 |
-0.13% |
2,600 |
2024/2/28 |
758 |
759 |
757 |
758 |
+0.00% |
4,400 |
2024/2/27 |
765 |
765 |
755 |
758 |
-0.39% |
1,500 |
2024/2/26 |
760 |
765 |
757 |
761 |
+0.53% |
9,300 |
2024/2/22 |
755 |
762 |
753 |
757 |
+0.00% |
5,200 |
2024/2/21 |
755 |
763 |
755 |
757 |
+0.53% |
2,400 |
2024/2/20 |
752 |
758 |
751 |
753 |
+0.13% |
4,900 |
2024/2/19 |
768 |
768 |
751 |
752 |
-1.70% |
8,100 |
2024/2/16 |
769 |
774 |
756 |
765 |
-0.52% |
7,700 |
2024/2/15 |
787 |
787 |
769 |
769 |
+0.00% |
7,700 |
2024/2/14 |
781 |
788 |
767 |
769 |
-3.75% |
7,300 |
2024/2/13 |
775 |
799 |
772 |
799 |
+4.04% |
5,900 |
2024/2/9 |
767 |
777 |
767 |
768 |
+0.13% |
1,900 |
2024/2/8 |
773 |
787 |
766 |
767 |
-1.67% |
5,900 |
2024/2/7 |
785 |
785 |
774 |
780 |
-0.38% |
2,900 |
2024/2/6 |
782 |
785 |
780 |
783 |
+0.13% |
2,800 |
2024/2/5 |
784 |
785 |
780 |
782 |
-0.26% |
2,500 |
2024/2/2 |
780 |
785 |
780 |
784 |
+0.51% |
2,200 |
2024/2/1 |
790 |
796 |
780 |
780 |
-1.14% |
3,600 |
2024/1/31 |
799 |
799 |
785 |
789 |
-0.38% |
2,300 |
2024/1/30 |
800 |
800 |
786 |
792 |
-1.00% |
5,800 |
2024/1/29 |
795 |
805 |
793 |
800 |
+0.88% |
14,400 |
2024/1/26 |
786 |
793 |
786 |
793 |
+0.89% |
1,800 |
2024/1/25 |
780 |
799 |
780 |
786 |
-0.25% |
8,000 |
2024/1/24 |
780 |
788 |
779 |
788 |
+0.38% |
1,800 |
2024/1/23 |
785 |
786 |
783 |
785 |
+0.38% |
2,800 |
2024/1/22 |
781 |
784 |
776 |
782 |
+1.56% |
700 |
2024/1/19 |
783 |
783 |
762 |
770 |
-1.91% |
3,100 |
2024/1/18 |
783 |
785 |
774 |
785 |
+0.90% |
1,300 |
2024/1/17 |
783 |
784 |
773 |
778 |
-0.26% |
15,800 |
2024/1/16 |
778 |
780 |
772 |
780 |
-0.38% |
3,500 |
2024/1/15 |
799 |
799 |
780 |
783 |
-0.13% |
8,100 |
2024/1/12 |
775 |
786 |
774 |
784 |
+1.16% |
5,200 |
2024/1/11 |
779 |
788 |
772 |
775 |
+0.39% |
8,900 |
2024/1/10 |
771 |
777 |
766 |
772 |
+1.31% |
4,700 |
2024/1/9 |
769 |
773 |
760 |
762 |
-0.78% |
4,300 |
2024/1/5 |
752 |
770 |
752 |
768 |
+2.40% |
2,700 |
2024/1/4 |
750 |
750 |
745 |
750 |
+1.35% |
4,000 |
2023/12/29 |
749 |
750 |
740 |
740 |
-0.54% |
6,100 |
2023/12/28 |
741 |
747 |
740 |
744 |
-0.40% |
3,800 |
2023/12/27 |
746 |
747 |
741 |
747 |
+0.13% |
12,000 |
2023/12/26 |
751 |
751 |
746 |
746 |
-0.67% |
4,500 |
2023/12/25 |
756 |
756 |
750 |
751 |
-0.79% |
2,100 |
2023/12/22 |
755 |
765 |
755 |
757 |
+0.66% |
9,800 |
2023/12/21 |
750 |
757 |
750 |
752 |
+0.13% |
3,400 |
2023/12/20 |
751 |
755 |
749 |
751 |
-0.13% |
4,700 |
2023/12/19 |
757 |
757 |
752 |
752 |
-0.66% |
1,800 |
2023/12/18 |
758 |
765 |
755 |
757 |
-0.79% |
2,800 |
2023/12/15 |
786 |
786 |
754 |
763 |
+0.93% |
22,100 |
2023/12/14 |
754 |
756 |
751 |
756 |
+0.67% |
3,600 |
2023/12/13 |
750 |
755 |
748 |
751 |
-0.53% |
6,200 |
2023/12/12 |
759 |
759 |
749 |
755 |
+0.00% |
8,700 |
2023/12/11 |
761 |
765 |
755 |
755 |
-0.79% |
3,200 |
2023/12/8 |
762 |
763 |
754 |
761 |
+0.53% |
3,100 |
2023/12/7 |
760 |
760 |
753 |
757 |
-0.53% |
2,500 |
2023/12/6 |
760 |
763 |
753 |
761 |
+0.00% |
11,700 |
2023/12/5 |
762 |
765 |
755 |
761 |
-0.13% |
5,500 |
2023/12/4 |
765 |
765 |
755 |
762 |
-0.39% |
3,000 |
2023/12/1 |
769 |
769 |
762 |
765 |
+0.00% |
2,700 |
2023/11/30 |
764 |
765 |
761 |
765 |
+0.53% |
1,900 |
2023/11/29 |
762 |
764 |
757 |
761 |
+0.40% |
4,000 |
2023/11/28 |
760 |
761 |
757 |
758 |
-0.13% |
9,700 |
2023/11/27 |
756 |
761 |
756 |
759 |
+0.66% |
3,700 |
2023/11/24 |
753 |
754 |
752 |
754 |
+0.67% |
6,200 |
2023/11/22 |
747 |
750 |
745 |
749 |
+0.13% |
5,500 |
2023/11/21 |
746 |
749 |
745 |
748 |
+0.00% |
1,500 |
2023/11/20 |
745 |
748 |
745 |
748 |
+0.67% |
3,000 |
2023/11/17 |
738 |
745 |
738 |
743 |
+0.68% |
2,400 |
2023/11/16 |
741 |
743 |
738 |
738 |
-0.27% |
7,400 |
2023/11/15 |
752 |
752 |
736 |
740 |
-0.40% |
6,500 |
2023/11/14 |
743 |
745 |
740 |
743 |
+0.00% |
3,500 |
2023/11/13 |
740 |
743 |
740 |
743 |
+0.41% |
2,300 |
2023/11/10 |
740 |
743 |
737 |
740 |
-0.40% |
3,500 |
2023/11/9 |
743 |
748 |
742 |
743 |
+0.00% |
3,800 |
2023/11/8 |
747 |
748 |
743 |
743 |
-0.54% |
1,900 |
2023/11/7 |
744 |
748 |
744 |
747 |
+0.54% |
700 |
2023/11/6 |
743 |
750 |
742 |
743 |
-0.54% |
2,000 |
2023/11/2 |
753 |
753 |
745 |
747 |
+0.13% |
5,300 |
2023/11/1 |
755 |
755 |
746 |
746 |
-0.27% |
3,800 |
2023/10/31 |
745 |
753 |
745 |
748 |
+0.00% |
2,400 |
2023/10/30 |
745 |
751 |
745 |
748 |
+0.13% |
3,400 |
2023/10/27 |
748 |
749 |
747 |
747 |
+0.95% |
3,600 |
2023/10/26 |
747 |
750 |
740 |
740 |
-1.60% |
6,800 |
2023/10/25 |
745 |
752 |
745 |
752 |
+0.94% |
1,300 |
2023/10/24 |
747 |
751 |
744 |
745 |
-0.27% |
1,600 |
2023/10/23 |
753 |
753 |
746 |
747 |
-0.80% |
700 |
2023/10/20 |
741 |
753 |
740 |
753 |
-0.13% |
5,300 |
2023/10/19 |
752 |
754 |
750 |
754 |
+0.27% |
3,100 |
2023/10/18 |
754 |
757 |
752 |
752 |
-0.27% |
2,800 |
2023/10/17 |
750 |
758 |
750 |
754 |
-0.26% |
3,100 |
2023/10/16 |
775 |
775 |
754 |
756 |
-0.66% |
7,000 |
2023/10/13 |
756 |
761 |
756 |
761 |
-0.13% |
4,300 |
2023/10/12 |
766 |
766 |
756 |
762 |
-0.52% |
4,700 |
2023/10/11 |
757 |
766 |
757 |
766 |
+0.52% |
4,000 |
2023/10/10 |
761 |
764 |
757 |
762 |
+0.79% |
3,100 |
2023/10/6 |
750 |
756 |
749 |
756 |
+1.07% |
1,200 |
2023/10/5 |
740 |
758 |
740 |
748 |
+1.22% |
2,500 |
2023/10/4 |
750 |
750 |
729 |
739 |
-1.47% |
13,000 |
2023/10/3 |
755 |
756 |
750 |
750 |
-0.79% |
16,800 |
2023/10/2 |
775 |
775 |
753 |
756 |
+0.93% |
37,600 |
2023/9/29 |
781 |
781 |
745 |
749 |
-3.85% |
50,800 |
2023/9/28 |
779 |
809 |
774 |
779 |
+0.00% |
16,900 |
2023/9/27 |
783 |
789 |
779 |
779 |
-0.64% |
12,200 |
2023/9/26 |
785 |
785 |
772 |
784 |
-0.38% |
19,600 |
|