日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
777 |
782 |
774 |
775 |
-0.26% |
5,700 |
2024/3/28 |
774 |
783 |
774 |
777 |
-2.26% |
6,400 |
2024/3/27 |
793 |
799 |
789 |
795 |
+0.76% |
38,600 |
2024/3/26 |
787 |
789 |
784 |
789 |
+0.77% |
12,200 |
2024/3/25 |
787 |
787 |
779 |
783 |
+0.51% |
8,800 |
2024/3/22 |
778 |
785 |
775 |
779 |
+0.13% |
33,700 |
2024/3/21 |
778 |
778 |
775 |
778 |
+0.26% |
12,700 |
2024/3/19 |
775 |
777 |
774 |
776 |
+0.26% |
3,200 |
2024/3/18 |
774 |
777 |
774 |
774 |
+0.13% |
5,200 |
2024/3/15 |
775 |
777 |
773 |
773 |
-0.26% |
12,500 |
2024/3/14 |
774 |
776 |
774 |
775 |
+0.13% |
4,600 |
2024/3/13 |
773 |
775 |
772 |
774 |
+0.13% |
3,600 |
2024/3/12 |
772 |
774 |
771 |
773 |
-0.26% |
2,300 |
2024/3/11 |
777 |
777 |
770 |
775 |
-0.13% |
9,800 |
2024/3/8 |
772 |
776 |
772 |
776 |
+0.26% |
4,500 |
2024/3/7 |
770 |
774 |
770 |
774 |
+0.52% |
3,400 |
2024/3/6 |
770 |
775 |
767 |
770 |
-0.52% |
10,800 |
2024/3/5 |
775 |
777 |
769 |
774 |
+0.52% |
13,500 |
2024/3/4 |
772 |
774 |
770 |
770 |
-0.39% |
10,200 |
2024/3/1 |
775 |
775 |
770 |
773 |
-0.26% |
8,700 |
2024/2/29 |
775 |
776 |
770 |
775 |
+0.13% |
5,700 |
2024/2/28 |
768 |
777 |
766 |
774 |
+1.04% |
23,200 |
2024/2/27 |
768 |
769 |
761 |
766 |
+0.39% |
14,300 |
2024/2/26 |
770 |
771 |
762 |
763 |
-0.91% |
22,400 |
2024/2/22 |
770 |
773 |
767 |
770 |
+0.13% |
11,900 |
2024/2/21 |
768 |
770 |
767 |
769 |
-0.13% |
2,300 |
2024/2/20 |
771 |
771 |
766 |
770 |
-0.13% |
5,600 |
2024/2/19 |
774 |
775 |
762 |
771 |
+0.13% |
13,600 |
2024/2/16 |
779 |
779 |
767 |
770 |
-0.13% |
23,200 |
2024/2/15 |
776 |
778 |
767 |
771 |
-0.39% |
11,200 |
2024/2/14 |
777 |
777 |
771 |
774 |
-0.39% |
4,200 |
2024/2/13 |
777 |
780 |
767 |
777 |
+1.04% |
21,900 |
2024/2/9 |
770 |
776 |
768 |
769 |
+0.13% |
5,400 |
2024/2/8 |
765 |
771 |
763 |
768 |
-0.52% |
13,300 |
2024/2/7 |
771 |
774 |
771 |
772 |
+0.13% |
3,800 |
2024/2/6 |
767 |
774 |
767 |
771 |
-0.39% |
3,500 |
2024/2/5 |
771 |
777 |
770 |
774 |
+0.26% |
10,700 |
2024/2/2 |
776 |
776 |
771 |
772 |
+0.39% |
4,300 |
2024/2/1 |
773 |
773 |
757 |
769 |
-0.39% |
30,400 |
2024/1/31 |
771 |
773 |
767 |
772 |
+0.39% |
5,600 |
2024/1/30 |
779 |
780 |
765 |
769 |
-1.28% |
13,200 |
2024/1/29 |
773 |
780 |
773 |
779 |
+0.78% |
5,400 |
2024/1/26 |
769 |
773 |
767 |
773 |
+0.78% |
3,500 |
2024/1/25 |
769 |
769 |
767 |
767 |
+0.00% |
2,200 |
2024/1/24 |
769 |
769 |
767 |
767 |
+0.26% |
2,300 |
2024/1/23 |
765 |
768 |
764 |
765 |
+0.13% |
10,300 |
2024/1/22 |
766 |
766 |
762 |
764 |
+0.53% |
5,400 |
2024/1/19 |
760 |
766 |
760 |
760 |
+0.13% |
8,300 |
2024/1/18 |
759 |
764 |
759 |
759 |
+0.00% |
4,600 |
2024/1/17 |
759 |
763 |
758 |
759 |
+0.00% |
7,300 |
2024/1/16 |
766 |
766 |
759 |
759 |
-0.13% |
10,700 |
2024/1/15 |
766 |
766 |
756 |
760 |
-0.39% |
15,800 |
2024/1/12 |
765 |
767 |
751 |
763 |
-0.39% |
24,800 |
2024/1/11 |
763 |
767 |
762 |
766 |
+0.52% |
6,600 |
2024/1/10 |
770 |
775 |
761 |
762 |
-0.78% |
9,100 |
2024/1/9 |
769 |
776 |
757 |
768 |
-0.13% |
21,600 |
2024/1/5 |
768 |
771 |
767 |
769 |
+0.00% |
4,800 |
2024/1/4 |
772 |
772 |
761 |
769 |
+0.13% |
20,800 |
2023/12/29 |
750 |
769 |
750 |
768 |
+2.54% |
15,900 |
2023/12/28 |
746 |
752 |
744 |
749 |
+0.40% |
15,700 |
2023/12/27 |
747 |
747 |
742 |
746 |
+0.00% |
34,100 |
2023/12/26 |
748 |
750 |
746 |
746 |
-0.13% |
13,500 |
2023/12/25 |
756 |
756 |
747 |
747 |
-1.19% |
27,800 |
2023/12/22 |
758 |
760 |
755 |
756 |
-0.13% |
19,600 |
2023/12/21 |
760 |
766 |
757 |
757 |
-0.79% |
12,700 |
2023/12/20 |
765 |
766 |
759 |
763 |
+0.39% |
11,500 |
2023/12/19 |
759 |
763 |
755 |
760 |
+0.80% |
13,000 |
2023/12/18 |
779 |
779 |
742 |
754 |
-3.08% |
62,700 |
2023/12/15 |
782 |
782 |
777 |
778 |
-0.38% |
18,500 |
2023/12/14 |
784 |
784 |
780 |
781 |
+0.13% |
5,900 |
2023/12/13 |
783 |
784 |
779 |
780 |
-0.26% |
14,900 |
2023/12/12 |
781 |
784 |
781 |
782 |
+0.13% |
4,500 |
2023/12/11 |
783 |
785 |
779 |
781 |
-0.13% |
15,800 |
2023/12/8 |
783 |
784 |
782 |
782 |
-0.13% |
5,100 |
2023/12/7 |
785 |
785 |
782 |
783 |
+0.00% |
5,900 |
2023/12/6 |
785 |
785 |
782 |
783 |
+0.00% |
4,100 |
2023/12/5 |
785 |
785 |
782 |
783 |
-0.13% |
3,800 |
2023/12/4 |
786 |
786 |
783 |
784 |
+0.00% |
1,200 |
2023/12/1 |
784 |
784 |
782 |
784 |
-0.13% |
5,700 |
2023/11/30 |
783 |
786 |
783 |
785 |
+0.26% |
3,100 |
2023/11/29 |
785 |
785 |
783 |
783 |
-0.13% |
1,200 |
2023/11/28 |
784 |
785 |
782 |
784 |
+0.26% |
2,500 |
2023/11/27 |
783 |
783 |
781 |
782 |
-0.38% |
6,300 |
2023/11/24 |
781 |
785 |
781 |
785 |
+0.13% |
5,300 |
2023/11/22 |
782 |
784 |
781 |
784 |
+0.13% |
4,800 |
2023/11/21 |
786 |
786 |
780 |
783 |
-0.38% |
6,100 |
2023/11/20 |
784 |
790 |
780 |
786 |
+0.64% |
13,200 |
2023/11/17 |
781 |
782 |
779 |
781 |
+0.00% |
13,200 |
2023/11/16 |
782 |
784 |
780 |
781 |
+0.00% |
8,400 |
2023/11/15 |
782 |
783 |
780 |
781 |
+0.00% |
4,200 |
2023/11/14 |
783 |
784 |
781 |
781 |
-0.26% |
4,300 |
2023/11/13 |
786 |
786 |
781 |
783 |
+0.13% |
8,500 |
2023/11/10 |
781 |
784 |
780 |
782 |
+0.13% |
4,400 |
2023/11/9 |
780 |
784 |
780 |
781 |
+0.00% |
11,700 |
2023/11/8 |
785 |
787 |
780 |
781 |
-0.13% |
16,500 |
2023/11/7 |
785 |
786 |
780 |
782 |
+0.13% |
13,300 |
2023/11/6 |
787 |
790 |
780 |
781 |
-0.64% |
29,400 |
2023/11/2 |
789 |
789 |
784 |
786 |
+0.38% |
6,200 |
2023/11/1 |
790 |
793 |
782 |
783 |
-0.63% |
19,500 |
2023/10/31 |
780 |
792 |
779 |
788 |
-0.25% |
22,900 |
2023/10/30 |
797 |
798 |
789 |
790 |
-1.13% |
29,700 |
2023/10/27 |
800 |
800 |
797 |
799 |
+0.25% |
11,200 |
2023/10/26 |
800 |
801 |
797 |
797 |
-0.38% |
6,100 |
2023/10/25 |
800 |
800 |
798 |
800 |
+0.25% |
13,700 |
2023/10/24 |
798 |
799 |
798 |
798 |
+0.00% |
1,800 |
2023/10/23 |
800 |
800 |
798 |
798 |
-0.13% |
9,200 |
2023/10/20 |
798 |
800 |
798 |
799 |
-0.12% |
800 |
2023/10/19 |
797 |
800 |
797 |
800 |
+0.38% |
5,000 |
2023/10/18 |
800 |
800 |
797 |
797 |
-0.25% |
6,400 |
2023/10/17 |
799 |
799 |
798 |
799 |
-0.25% |
9,200 |
2023/10/16 |
799 |
801 |
799 |
801 |
+0.12% |
3,900 |
2023/10/13 |
799 |
801 |
798 |
800 |
+0.13% |
2,400 |
2023/10/12 |
801 |
802 |
799 |
799 |
-0.50% |
2,400 |
2023/10/11 |
802 |
803 |
801 |
803 |
+0.12% |
800 |
2023/10/10 |
800 |
803 |
800 |
802 |
+0.25% |
1,100 |
2023/10/6 |
798 |
806 |
798 |
800 |
+0.13% |
21,800 |
2023/10/5 |
798 |
802 |
798 |
799 |
-0.25% |
4,300 |
2023/10/4 |
800 |
802 |
798 |
801 |
+0.00% |
11,600 |
2023/10/3 |
802 |
804 |
800 |
801 |
-0.12% |
20,500 |
2023/10/2 |
805 |
805 |
802 |
802 |
-0.37% |
9,800 |
2023/9/29 |
802 |
805 |
802 |
805 |
+0.37% |
5,000 |
2023/9/28 |
803 |
804 |
802 |
802 |
-0.25% |
13,700 |
2023/9/27 |
806 |
810 |
803 |
804 |
-0.12% |
33,900 |
|