日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
875 |
881 |
864 |
868 |
+0.12% |
22,900 |
2024/3/28 |
856 |
876 |
856 |
867 |
-0.91% |
41,800 |
2024/3/27 |
893 |
893 |
875 |
875 |
-1.35% |
52,600 |
2024/3/26 |
883 |
895 |
880 |
887 |
+0.11% |
50,800 |
2024/3/25 |
886 |
895 |
880 |
886 |
+0.00% |
38,400 |
2024/3/22 |
878 |
888 |
872 |
886 |
+0.91% |
39,300 |
2024/3/21 |
889 |
889 |
876 |
878 |
-0.23% |
26,600 |
2024/3/19 |
870 |
882 |
867 |
880 |
+1.50% |
48,300 |
2024/3/18 |
858 |
873 |
855 |
867 |
+2.24% |
60,000 |
2024/3/15 |
842 |
850 |
838 |
848 |
+0.24% |
22,500 |
2024/3/14 |
853 |
853 |
839 |
846 |
+0.12% |
19,500 |
2024/3/13 |
869 |
869 |
841 |
845 |
-0.35% |
26,200 |
2024/3/12 |
840 |
850 |
827 |
848 |
+0.12% |
38,000 |
2024/3/11 |
853 |
854 |
833 |
847 |
-0.94% |
65,300 |
2024/3/8 |
855 |
869 |
853 |
855 |
-1.16% |
48,000 |
2024/3/7 |
887 |
892 |
862 |
865 |
-0.80% |
75,800 |
2024/3/6 |
850 |
880 |
847 |
872 |
+2.59% |
91,600 |
2024/3/5 |
830 |
850 |
824 |
850 |
+1.92% |
62,800 |
2024/3/4 |
849 |
850 |
834 |
834 |
-1.42% |
72,800 |
2024/3/1 |
850 |
850 |
839 |
846 |
-0.47% |
60,300 |
2024/2/29 |
853 |
856 |
845 |
850 |
-0.35% |
39,700 |
2024/2/28 |
865 |
871 |
853 |
853 |
-2.18% |
58,900 |
2024/2/27 |
877 |
883 |
862 |
872 |
-0.57% |
37,900 |
2024/2/26 |
883 |
894 |
877 |
877 |
+0.00% |
52,400 |
2024/2/22 |
871 |
891 |
866 |
877 |
+0.80% |
68,200 |
2024/2/21 |
869 |
870 |
859 |
870 |
-0.23% |
40,200 |
2024/2/20 |
893 |
893 |
865 |
872 |
-2.35% |
71,200 |
2024/2/19 |
853 |
903 |
853 |
893 |
+5.18% |
116,500 |
2024/2/16 |
851 |
859 |
837 |
849 |
-0.59% |
52,700 |
2024/2/15 |
863 |
863 |
832 |
854 |
+0.47% |
63,500 |
2024/2/14 |
846 |
865 |
810 |
850 |
-2.63% |
165,400 |
2024/2/13 |
890 |
890 |
866 |
873 |
-1.13% |
96,100 |
2024/2/9 |
875 |
893 |
874 |
883 |
+0.23% |
43,100 |
2024/2/8 |
879 |
888 |
871 |
881 |
-0.68% |
35,000 |
2024/2/7 |
874 |
891 |
874 |
887 |
+0.68% |
36,600 |
2024/2/6 |
882 |
891 |
876 |
881 |
-0.68% |
33,000 |
2024/2/5 |
885 |
888 |
873 |
887 |
+0.91% |
38,100 |
2024/2/2 |
880 |
892 |
879 |
879 |
+0.34% |
45,100 |
2024/2/1 |
885 |
886 |
860 |
876 |
-1.90% |
96,900 |
2024/1/31 |
900 |
904 |
886 |
893 |
-1.54% |
84,800 |
2024/1/30 |
910 |
926 |
888 |
907 |
-0.33% |
162,600 |
2024/1/29 |
904 |
911 |
897 |
910 |
+0.22% |
72,900 |
2024/1/26 |
933 |
933 |
904 |
908 |
-3.40% |
96,100 |
2024/1/25 |
910 |
944 |
909 |
940 |
+3.30% |
158,700 |
2024/1/24 |
896 |
920 |
885 |
910 |
+1.34% |
116,700 |
2024/1/23 |
900 |
914 |
890 |
898 |
-0.22% |
96,000 |
2024/1/22 |
905 |
905 |
885 |
900 |
+0.00% |
83,700 |
2024/1/19 |
916 |
916 |
895 |
900 |
-2.28% |
111,000 |
2024/1/18 |
928 |
933 |
913 |
921 |
-1.39% |
66,900 |
2024/1/17 |
940 |
954 |
922 |
934 |
-0.21% |
87,000 |
2024/1/16 |
956 |
956 |
922 |
936 |
-2.40% |
119,400 |
2024/1/15 |
903 |
959 |
885 |
959 |
+7.75% |
195,100 |
2024/1/12 |
911 |
912 |
883 |
890 |
-3.05% |
105,400 |
2024/1/11 |
936 |
938 |
913 |
918 |
-1.40% |
77,300 |
2024/1/10 |
920 |
935 |
899 |
931 |
+0.98% |
85,400 |
2024/1/9 |
892 |
922 |
887 |
922 |
+3.36% |
106,100 |
2024/1/5 |
916 |
916 |
881 |
892 |
-2.62% |
93,100 |
2024/1/4 |
885 |
916 |
880 |
916 |
+3.27% |
86,300 |
2023/12/29 |
900 |
906 |
877 |
887 |
-0.34% |
77,900 |
2023/12/28 |
930 |
930 |
888 |
890 |
-5.32% |
108,300 |
2023/12/27 |
940 |
942 |
920 |
940 |
+2.40% |
98,400 |
2023/12/26 |
897 |
942 |
897 |
918 |
+2.68% |
145,300 |
2023/12/25 |
887 |
898 |
883 |
894 |
+1.36% |
31,700 |
2023/12/22 |
864 |
886 |
864 |
882 |
+2.08% |
39,500 |
2023/12/21 |
871 |
871 |
860 |
864 |
-1.14% |
34,100 |
2023/12/20 |
889 |
895 |
873 |
874 |
-1.24% |
38,900 |
2023/12/19 |
863 |
885 |
855 |
885 |
+2.91% |
51,500 |
2023/12/18 |
878 |
878 |
840 |
860 |
-2.38% |
92,800 |
2023/12/15 |
903 |
910 |
877 |
881 |
-3.08% |
94,500 |
2023/12/14 |
900 |
934 |
897 |
909 |
+1.34% |
111,400 |
2023/12/13 |
901 |
925 |
893 |
897 |
+0.34% |
51,800 |
2023/12/12 |
907 |
912 |
883 |
894 |
-1.43% |
53,700 |
2023/12/11 |
909 |
936 |
900 |
907 |
+1.11% |
86,000 |
2023/12/8 |
900 |
901 |
880 |
897 |
-0.55% |
94,200 |
2023/12/7 |
903 |
914 |
890 |
902 |
+2.15% |
92,500 |
2023/12/6 |
896 |
919 |
879 |
883 |
-1.45% |
69,300 |
2023/12/5 |
898 |
916 |
886 |
896 |
-0.33% |
83,800 |
2023/12/4 |
922 |
922 |
874 |
899 |
-1.53% |
110,100 |
2023/12/1 |
934 |
947 |
897 |
913 |
-1.62% |
190,900 |
2023/11/30 |
858 |
942 |
857 |
928 |
+10.74% |
544,800 |
2023/11/29 |
828 |
843 |
808 |
838 |
+0.84% |
80,600 |
2023/11/28 |
872 |
872 |
828 |
831 |
-3.93% |
106,200 |
2023/11/27 |
890 |
914 |
856 |
865 |
-2.70% |
128,600 |
2023/11/24 |
850 |
900 |
838 |
889 |
+5.96% |
115,200 |
2023/11/22 |
860 |
893 |
829 |
839 |
-2.21% |
199,500 |
2023/11/21 |
793 |
877 |
790 |
858 |
+8.61% |
211,800 |
2023/11/20 |
794 |
799 |
771 |
790 |
-0.50% |
63,900 |
2023/11/17 |
774 |
798 |
774 |
794 |
+3.66% |
72,900 |
2023/11/16 |
745 |
766 |
735 |
766 |
+2.27% |
50,900 |
2023/11/15 |
756 |
776 |
741 |
749 |
+0.00% |
92,200 |
2023/11/14 |
750 |
754 |
725 |
749 |
+9.82% |
212,900 |
2023/11/13 |
692 |
692 |
676 |
682 |
-0.87% |
28,400 |
2023/11/10 |
692 |
696 |
685 |
688 |
-1.15% |
21,900 |
2023/11/9 |
682 |
704 |
672 |
696 |
+2.81% |
32,900 |
2023/11/8 |
698 |
700 |
675 |
677 |
-2.17% |
39,200 |
2023/11/7 |
655 |
710 |
653 |
692 |
+6.63% |
98,300 |
2023/11/6 |
660 |
664 |
642 |
649 |
+0.78% |
63,300 |
2023/11/2 |
639 |
648 |
636 |
644 |
+1.58% |
26,200 |
2023/11/1 |
658 |
658 |
629 |
634 |
-3.65% |
47,200 |
2023/10/31 |
636 |
658 |
610 |
658 |
+4.94% |
95,500 |
2023/10/30 |
676 |
691 |
627 |
627 |
-9.85% |
113,400 |
2023/10/27 |
669.5 |
697.5 |
668 |
695.5 |
+3.96% |
24,600 |
2023/10/26 |
673 |
685.5 |
656.5 |
669 |
-0.59% |
13,000 |
2023/10/25 |
667.5 |
689 |
663.5 |
673 |
+1.58% |
27,900 |
2023/10/24 |
645.5 |
662.5 |
634.5 |
662.5 |
+2.55% |
20,300 |
2023/10/23 |
656 |
656 |
645 |
646 |
-1.67% |
11,200 |
2023/10/20 |
657 |
661 |
645.5 |
657 |
+0.92% |
13,000 |
2023/10/19 |
662.5 |
667.5 |
651 |
651 |
-2.18% |
17,500 |
2023/10/18 |
650 |
669.5 |
647.5 |
665.5 |
+3.66% |
24,100 |
2023/10/17 |
636 |
645 |
636 |
642 |
+1.18% |
14,500 |
2023/10/16 |
635.5 |
642.5 |
625.5 |
634.5 |
-1.63% |
22,900 |
2023/10/13 |
657.5 |
657.5 |
645 |
645 |
-1.53% |
27,200 |
2023/10/12 |
640.5 |
658 |
632.5 |
655 |
+2.26% |
25,400 |
2023/10/11 |
648 |
650.5 |
635 |
640.5 |
-1.99% |
30,000 |
2023/10/10 |
647.5 |
659.5 |
643.5 |
653.5 |
+1.00% |
21,300 |
2023/10/6 |
672 |
672 |
640 |
647 |
-3.72% |
29,100 |
2023/10/5 |
658 |
674.5 |
650.5 |
672 |
+2.21% |
25,200 |
2023/10/4 |
656.5 |
674.5 |
643.5 |
657.5 |
-2.01% |
33,600 |
2023/10/3 |
662 |
682.5 |
645 |
671 |
+3.71% |
80,900 |
2023/10/2 |
632 |
654 |
625 |
647 |
+7.39% |
102,900 |
2023/9/29 |
603.5 |
606 |
600.5 |
602.5 |
-0.17% |
6,300 |
2023/9/28 |
602.5 |
606.5 |
595 |
603.5 |
-0.82% |
12,000 |
2023/9/27 |
606 |
608.5 |
601.5 |
608.5 |
-0.25% |
9,000 |
|