日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
896 |
908 |
895 |
901 |
-1.53% |
57,800 |
2024/3/27 |
908 |
920 |
902 |
915 |
+1.67% |
92,700 |
2024/3/26 |
889 |
900 |
889 |
900 |
+0.45% |
28,800 |
2024/3/25 |
900 |
908 |
893 |
896 |
-0.22% |
60,000 |
2024/3/22 |
900 |
901 |
894 |
898 |
+0.45% |
24,700 |
2024/3/21 |
900 |
902 |
891 |
894 |
+0.00% |
39,000 |
2024/3/19 |
884 |
894 |
881 |
894 |
+1.13% |
25,700 |
2024/3/18 |
881 |
885 |
877 |
884 |
+1.14% |
27,200 |
2024/3/15 |
867 |
877 |
862 |
874 |
+0.69% |
30,500 |
2024/3/14 |
860 |
869 |
858 |
868 |
+1.17% |
31,100 |
2024/3/13 |
868 |
872 |
855 |
858 |
-0.92% |
20,900 |
2024/3/12 |
856 |
868 |
852 |
866 |
+0.23% |
34,500 |
2024/3/11 |
875 |
876 |
854 |
864 |
-2.04% |
67,800 |
2024/3/8 |
869 |
882 |
869 |
882 |
+1.03% |
48,200 |
2024/3/7 |
885 |
886 |
872 |
873 |
-1.02% |
25,600 |
2024/3/6 |
878 |
889 |
878 |
882 |
-0.34% |
39,600 |
2024/3/5 |
884 |
888 |
879 |
885 |
+0.23% |
22,700 |
2024/3/4 |
900 |
902 |
883 |
883 |
-2.11% |
52,700 |
2024/3/1 |
914 |
915 |
897 |
902 |
-1.53% |
42,100 |
2024/2/29 |
909 |
918 |
904 |
916 |
+0.88% |
50,600 |
2024/2/28 |
907 |
918 |
904 |
908 |
+0.11% |
48,500 |
2024/2/27 |
898 |
909 |
897 |
907 |
+1.34% |
50,500 |
2024/2/26 |
891 |
900 |
891 |
895 |
+0.67% |
30,900 |
2024/2/22 |
889 |
895 |
882 |
889 |
-0.67% |
57,300 |
2024/2/21 |
900 |
900 |
887 |
895 |
-0.22% |
33,600 |
2024/2/20 |
897 |
907 |
896 |
897 |
+0.79% |
46,400 |
2024/2/19 |
879 |
890 |
872 |
890 |
+1.25% |
46,000 |
2024/2/16 |
875 |
882 |
870 |
879 |
+1.50% |
36,300 |
2024/2/15 |
885 |
885 |
864 |
866 |
-1.93% |
51,500 |
2024/2/14 |
891 |
896 |
864 |
883 |
-0.90% |
127,500 |
2024/2/13 |
882 |
892 |
877 |
891 |
+2.41% |
55,500 |
2024/2/9 |
893 |
899 |
870 |
870 |
-2.79% |
79,300 |
2024/2/8 |
894 |
899 |
869 |
895 |
-0.11% |
86,200 |
2024/2/7 |
895 |
902 |
893 |
896 |
-0.67% |
41,200 |
2024/2/6 |
912 |
915 |
901 |
902 |
-2.59% |
46,500 |
2024/2/5 |
919 |
928 |
912 |
926 |
+1.98% |
52,200 |
2024/2/2 |
925 |
925 |
905 |
908 |
-1.84% |
88,600 |
2024/2/1 |
940 |
948 |
913 |
925 |
+6.44% |
345,000 |
2024/1/31 |
852 |
869 |
844 |
869 |
+1.88% |
77,800 |
2024/1/30 |
850 |
857 |
849 |
853 |
+0.71% |
68,300 |
2024/1/29 |
841 |
852 |
841 |
847 |
+1.19% |
60,100 |
2024/1/26 |
832 |
844 |
832 |
837 |
-0.24% |
56,900 |
2024/1/25 |
820 |
840 |
820 |
839 |
+2.82% |
87,500 |
2024/1/24 |
825 |
825 |
815 |
816 |
-0.85% |
27,000 |
2024/1/23 |
830 |
833 |
823 |
823 |
-0.60% |
33,700 |
2024/1/22 |
823 |
831 |
823 |
828 |
+0.85% |
25,800 |
2024/1/19 |
826 |
826 |
820 |
821 |
-0.48% |
15,800 |
2024/1/18 |
821 |
825 |
816 |
825 |
+0.98% |
26,800 |
2024/1/17 |
816 |
823 |
814 |
817 |
+0.37% |
39,400 |
2024/1/16 |
828 |
828 |
814 |
814 |
-1.57% |
27,600 |
2024/1/15 |
827 |
828 |
823 |
827 |
+0.36% |
27,300 |
2024/1/12 |
833 |
833 |
820 |
824 |
-1.08% |
30,000 |
2024/1/11 |
833 |
835 |
830 |
833 |
+0.36% |
29,500 |
2024/1/10 |
828 |
831 |
825 |
830 |
+0.36% |
49,400 |
2024/1/9 |
821 |
828 |
819 |
827 |
+0.85% |
41,200 |
2024/1/5 |
820 |
825 |
818 |
820 |
+0.00% |
48,100 |
2024/1/4 |
811 |
820 |
807 |
820 |
+1.23% |
45,100 |
2023/12/29 |
805 |
813 |
803 |
810 |
+0.37% |
60,400 |
2023/12/28 |
802 |
807 |
800 |
807 |
+0.37% |
44,800 |
2023/12/27 |
797 |
804 |
797 |
804 |
+0.50% |
41,000 |
2023/12/26 |
802 |
805 |
797 |
800 |
-0.25% |
43,100 |
2023/12/25 |
811 |
811 |
799 |
802 |
+0.00% |
74,300 |
2023/12/22 |
796 |
803 |
794 |
802 |
+1.01% |
56,300 |
2023/12/21 |
785 |
796 |
785 |
794 |
+0.76% |
36,600 |
2023/12/20 |
784 |
790 |
784 |
788 |
+1.03% |
55,100 |
2023/12/19 |
784 |
784 |
776 |
780 |
+0.13% |
17,900 |
2023/12/18 |
784 |
784 |
773 |
779 |
-1.02% |
40,500 |
2023/12/15 |
788 |
788 |
784 |
787 |
-0.13% |
18,500 |
2023/12/14 |
792 |
793 |
787 |
788 |
-0.13% |
20,100 |
2023/12/13 |
794 |
794 |
785 |
789 |
+0.13% |
10,000 |
2023/12/12 |
795 |
795 |
786 |
788 |
-0.38% |
18,100 |
2023/12/11 |
790 |
792 |
784 |
791 |
+0.89% |
39,100 |
2023/12/8 |
797 |
797 |
782 |
784 |
-1.51% |
58,100 |
2023/12/7 |
798 |
799 |
795 |
796 |
-0.62% |
22,700 |
2023/12/6 |
791 |
805 |
790 |
801 |
+1.52% |
45,600 |
2023/12/5 |
787 |
795 |
787 |
789 |
-0.50% |
55,500 |
2023/12/4 |
796 |
797 |
790 |
793 |
-0.63% |
18,400 |
2023/12/1 |
800 |
802 |
795 |
798 |
-0.37% |
28,400 |
2023/11/30 |
803 |
804 |
797 |
801 |
+0.25% |
21,400 |
2023/11/29 |
803 |
807 |
799 |
799 |
-1.11% |
19,700 |
2023/11/28 |
797 |
808 |
797 |
808 |
+1.51% |
43,500 |
2023/11/27 |
802 |
804 |
796 |
796 |
-0.62% |
19,800 |
2023/11/24 |
805 |
805 |
797 |
801 |
-0.50% |
33,500 |
2023/11/22 |
794 |
805 |
794 |
805 |
+1.26% |
61,500 |
2023/11/21 |
788 |
795 |
787 |
795 |
+1.27% |
32,200 |
2023/11/20 |
785 |
795 |
785 |
785 |
-0.76% |
42,500 |
2023/11/17 |
782 |
791 |
781 |
791 |
+0.76% |
27,200 |
2023/11/16 |
789 |
793 |
783 |
785 |
-0.76% |
21,900 |
2023/11/15 |
793 |
793 |
787 |
791 |
+0.38% |
27,000 |
2023/11/14 |
792 |
792 |
787 |
788 |
-0.51% |
16,400 |
2023/11/13 |
795 |
795 |
790 |
792 |
-0.50% |
19,400 |
2023/11/10 |
790 |
796 |
785 |
796 |
+1.02% |
33,800 |
2023/11/9 |
785 |
788 |
780 |
788 |
+0.38% |
42,200 |
2023/11/8 |
789 |
789 |
778 |
785 |
-0.51% |
29,400 |
2023/11/7 |
791 |
795 |
785 |
789 |
-0.25% |
50,700 |
2023/11/6 |
791 |
794 |
786 |
791 |
+0.64% |
72,600 |
2023/11/2 |
790 |
790 |
780 |
786 |
+0.00% |
44,400 |
2023/11/1 |
790 |
790 |
776 |
786 |
+2.75% |
91,100 |
2023/10/31 |
757 |
765 |
754 |
765 |
+1.46% |
23,900 |
2023/10/30 |
760 |
764 |
754 |
754 |
-1.69% |
36,800 |
2023/10/27 |
758 |
767 |
756 |
767 |
+1.32% |
29,500 |
2023/10/26 |
763 |
764 |
754 |
757 |
-0.66% |
19,500 |
2023/10/25 |
763 |
765 |
760 |
762 |
+0.40% |
36,700 |
2023/10/24 |
760 |
762 |
745 |
759 |
+0.26% |
32,900 |
2023/10/23 |
762 |
764 |
757 |
757 |
-0.66% |
21,100 |
2023/10/20 |
758 |
766 |
758 |
762 |
+0.53% |
16,600 |
2023/10/19 |
757 |
763 |
756 |
758 |
-0.26% |
15,800 |
2023/10/18 |
761 |
761 |
754 |
760 |
+0.40% |
19,200 |
2023/10/17 |
758 |
762 |
753 |
757 |
+0.66% |
27,100 |
2023/10/16 |
761 |
762 |
751 |
752 |
-1.18% |
23,800 |
2023/10/13 |
770 |
772 |
761 |
761 |
-1.81% |
20,600 |
2023/10/12 |
776 |
776 |
770 |
775 |
+0.52% |
14,000 |
2023/10/11 |
779 |
779 |
770 |
771 |
-1.03% |
24,300 |
2023/10/10 |
779 |
782 |
774 |
779 |
+0.78% |
20,000 |
2023/10/6 |
769 |
779 |
769 |
773 |
-0.26% |
26,800 |
2023/10/5 |
760 |
775 |
760 |
775 |
+3.06% |
56,200 |
2023/10/4 |
760 |
767 |
750 |
752 |
-2.72% |
69,500 |
2023/10/3 |
781 |
781 |
773 |
773 |
-1.02% |
22,000 |
2023/10/2 |
792 |
802 |
781 |
781 |
-0.64% |
40,100 |
2023/9/29 |
786 |
790 |
782 |
786 |
+0.00% |
25,500 |
2023/9/28 |
786 |
790 |
783 |
786 |
-1.63% |
38,800 |
2023/9/27 |
790 |
802 |
777 |
799 |
+0.88% |
63,600 |
2023/9/26 |
795 |
795 |
787 |
792 |
+0.13% |
27,600 |
|