日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/22 |
845 |
846 |
845 |
845 |
-0.12% |
96,200 |
2024/3/21 |
841 |
849 |
841 |
846 |
+0.48% |
53,400 |
2024/3/19 |
842 |
845 |
842 |
842 |
-0.36% |
21,900 |
2024/3/18 |
840 |
845 |
840 |
845 |
+0.72% |
247,900 |
2024/3/15 |
842 |
843 |
839 |
839 |
-0.71% |
345,100 |
2024/3/14 |
842 |
845 |
841 |
845 |
+0.60% |
41,500 |
2024/3/13 |
842 |
844 |
840 |
840 |
-0.24% |
336,100 |
2024/3/12 |
844 |
845 |
841 |
842 |
-0.24% |
206,600 |
2024/3/11 |
845 |
845 |
844 |
844 |
-0.12% |
93,300 |
2024/3/8 |
845 |
846 |
845 |
845 |
-0.12% |
132,200 |
2024/3/7 |
846 |
847 |
843 |
846 |
-0.24% |
167,800 |
2024/3/6 |
846 |
849 |
846 |
848 |
+0.24% |
40,600 |
2024/3/5 |
845 |
848 |
845 |
846 |
+0.36% |
95,900 |
2024/3/4 |
847 |
848 |
841 |
843 |
-0.47% |
197,400 |
2024/3/1 |
846 |
849 |
846 |
847 |
+0.12% |
80,800 |
2024/2/29 |
846 |
848 |
846 |
846 |
+0.00% |
13,200 |
2024/2/28 |
847 |
850 |
846 |
846 |
+0.00% |
96,600 |
2024/2/27 |
848 |
850 |
846 |
846 |
-0.35% |
121,800 |
2024/2/26 |
848 |
851 |
847 |
849 |
+0.12% |
63,400 |
2024/2/22 |
848 |
849 |
847 |
848 |
+0.00% |
9,500 |
2024/2/21 |
848 |
849 |
848 |
848 |
+0.00% |
9,700 |
2024/2/20 |
852 |
852 |
848 |
848 |
-0.24% |
11,900 |
2024/2/19 |
850 |
853 |
848 |
850 |
-0.12% |
25,800 |
2024/2/16 |
847 |
851 |
847 |
851 |
+0.24% |
84,300 |
2024/2/15 |
848 |
852 |
847 |
849 |
+0.12% |
116,900 |
2024/2/14 |
849 |
850 |
848 |
848 |
-0.24% |
15,500 |
2024/2/13 |
848 |
850 |
847 |
850 |
+0.12% |
32,800 |
2024/2/9 |
846 |
849 |
845 |
849 |
+0.24% |
256,400 |
2024/2/8 |
848 |
848 |
846 |
847 |
-0.24% |
20,200 |
2024/2/7 |
846 |
850 |
846 |
849 |
+0.35% |
56,000 |
2024/2/6 |
847 |
849 |
846 |
846 |
+0.00% |
98,500 |
2024/2/5 |
847 |
850 |
846 |
846 |
+0.00% |
99,000 |
2024/2/2 |
848 |
848 |
846 |
846 |
-0.12% |
170,400 |
2024/2/1 |
848 |
849 |
847 |
847 |
+0.00% |
39,600 |
2024/1/31 |
847 |
849 |
847 |
847 |
+0.00% |
52,000 |
2024/1/30 |
848 |
849 |
847 |
847 |
+0.00% |
48,500 |
2024/1/29 |
848 |
857 |
847 |
847 |
+0.00% |
238,700 |
2024/1/26 |
849 |
849 |
847 |
847 |
-0.35% |
97,800 |
2024/1/25 |
849 |
850 |
848 |
850 |
-0.12% |
41,500 |
2024/1/24 |
849 |
851 |
848 |
851 |
+0.47% |
185,800 |
2024/1/23 |
850 |
857 |
847 |
847 |
-0.35% |
313,800 |
2024/1/22 |
850 |
853 |
848 |
850 |
+0.24% |
622,200 |
2024/1/19 |
849 |
852 |
848 |
848 |
-0.12% |
632,100 |
2024/1/18 |
849 |
852 |
849 |
849 |
+0.12% |
577,400 |
2024/1/17 |
846 |
849 |
845 |
848 |
+0.36% |
1,783,600 |
2024/1/16 |
842 |
851 |
842 |
845 |
+0.12% |
235,600 |
2024/1/15 |
843 |
848 |
842 |
844 |
+0.36% |
271,800 |
2024/1/12 |
848 |
849 |
841 |
841 |
-0.47% |
344,300 |
2024/1/11 |
856 |
857 |
844 |
845 |
-0.59% |
455,700 |
2024/1/10 |
859 |
860 |
846 |
850 |
-1.62% |
282,600 |
2024/1/9 |
858 |
864 |
856 |
864 |
+0.70% |
145,800 |
2024/1/5 |
864 |
867 |
856 |
858 |
-0.69% |
169,900 |
2024/1/4 |
861 |
868 |
857 |
864 |
+0.47% |
144,200 |
2023/12/29 |
860 |
862 |
858 |
860 |
+0.23% |
105,200 |
2023/12/28 |
858 |
866 |
858 |
858 |
+0.47% |
219,800 |
2023/12/27 |
876 |
876 |
854 |
854 |
-2.06% |
430,900 |
2023/12/26 |
867 |
884 |
860 |
872 |
+0.93% |
265,700 |
2023/12/25 |
840 |
880 |
840 |
864 |
+2.73% |
1,298,400 |
2023/12/22 |
842 |
843 |
827 |
841 |
-0.47% |
731,700 |
2023/12/21 |
840 |
847 |
837 |
845 |
+0.60% |
1,132,300 |
2023/12/20 |
840 |
845 |
839 |
840 |
-0.59% |
850,400 |
2023/12/19 |
839 |
865 |
839 |
845 |
+0.96% |
821,400 |
2023/12/18 |
834 |
839 |
831 |
837 |
+0.24% |
1,092,700 |
2023/12/15 |
835 |
836 |
834 |
835 |
+0.00% |
752,500 |
2023/12/14 |
835 |
838 |
832 |
835 |
-0.24% |
1,201,500 |
2023/12/13 |
835 |
839 |
826 |
837 |
+0.24% |
952,500 |
2023/12/12 |
844 |
844 |
831 |
835 |
-1.07% |
657,000 |
2023/12/11 |
838 |
844 |
836 |
844 |
+0.72% |
596,500 |
2023/12/8 |
835 |
842 |
817 |
838 |
+0.96% |
1,321,000 |
2023/12/7 |
837 |
839 |
828 |
830 |
-1.19% |
281,500 |
2023/12/6 |
838 |
842 |
828 |
840 |
-0.47% |
773,200 |
2023/12/5 |
825 |
847 |
817 |
844 |
+2.18% |
1,391,300 |
2023/12/4 |
827 |
829 |
825 |
826 |
+0.12% |
396,400 |
2023/12/1 |
828 |
830 |
824 |
825 |
+0.00% |
343,100 |
2023/11/30 |
825 |
830 |
821 |
825 |
+0.00% |
312,400 |
2023/11/29 |
835 |
835 |
824 |
825 |
-1.43% |
406,500 |
2023/11/28 |
832 |
840 |
832 |
837 |
+0.60% |
212,100 |
2023/11/27 |
828 |
833 |
826 |
832 |
+0.48% |
545,100 |
2023/11/24 |
831 |
838 |
826 |
828 |
-1.55% |
392,600 |
2023/11/22 |
826 |
841 |
824 |
841 |
+1.45% |
492,500 |
2023/11/21 |
823 |
831 |
822 |
829 |
+0.48% |
767,400 |
2023/11/20 |
826 |
829 |
821 |
825 |
-0.36% |
578,400 |
2023/11/17 |
824 |
829 |
820 |
828 |
+0.36% |
573,600 |
2023/11/16 |
817 |
831 |
817 |
825 |
+1.35% |
978,600 |
2023/11/15 |
814 |
816 |
812 |
814 |
-0.25% |
780,800 |
2023/11/14 |
828 |
828 |
814 |
816 |
-1.57% |
780,800 |
2023/11/13 |
812 |
829 |
810 |
829 |
+18.43% |
2,663,000 |
2023/11/10 |
686 |
704 |
675 |
700 |
+2.19% |
303,800 |
2023/11/9 |
673 |
685 |
669 |
685 |
+1.63% |
67,700 |
2023/11/8 |
687 |
693 |
673 |
674 |
-2.74% |
161,300 |
2023/11/7 |
697 |
697 |
687 |
693 |
+0.29% |
63,600 |
2023/11/6 |
693 |
694 |
684 |
691 |
-0.29% |
76,200 |
2023/11/2 |
679 |
693 |
676 |
693 |
+2.06% |
98,200 |
2023/11/1 |
672 |
682 |
668 |
679 |
+1.80% |
84,900 |
2023/10/31 |
649 |
667 |
644 |
667 |
+2.77% |
78,300 |
2023/10/30 |
638 |
651 |
637 |
649 |
+1.41% |
86,300 |
2023/10/27 |
624 |
641 |
624 |
640 |
+2.89% |
55,100 |
2023/10/26 |
631 |
632 |
622 |
622 |
-2.35% |
48,600 |
2023/10/25 |
628 |
637 |
626 |
637 |
+2.41% |
47,100 |
2023/10/24 |
619 |
626 |
603 |
622 |
+0.16% |
101,600 |
2023/10/23 |
632 |
634 |
617 |
621 |
-1.90% |
99,100 |
2023/10/20 |
635 |
643 |
624 |
633 |
-0.78% |
83,400 |
2023/10/19 |
643 |
644 |
635 |
638 |
-1.09% |
55,900 |
2023/10/18 |
637 |
645 |
628 |
645 |
+0.78% |
131,500 |
2023/10/17 |
649 |
652 |
635 |
640 |
-0.78% |
58,500 |
2023/10/16 |
660 |
668 |
645 |
645 |
-3.59% |
57,600 |
2023/10/13 |
672 |
676 |
665 |
669 |
-1.62% |
141,200 |
2023/10/12 |
667 |
680 |
662 |
680 |
+1.80% |
60,000 |
2023/10/11 |
664 |
673 |
661 |
668 |
+0.60% |
53,000 |
2023/10/10 |
662 |
664 |
653 |
664 |
+2.31% |
50,900 |
2023/10/6 |
650 |
655 |
645 |
649 |
+0.78% |
68,900 |
2023/10/5 |
646 |
649 |
639 |
644 |
+2.38% |
111,500 |
2023/10/4 |
649 |
653 |
625 |
629 |
-3.68% |
130,100 |
2023/10/3 |
686 |
686 |
652 |
653 |
-5.09% |
104,000 |
2023/10/2 |
692 |
703 |
684 |
688 |
+0.88% |
116,900 |
2023/9/29 |
688 |
694 |
677 |
682 |
-0.44% |
64,000 |
2023/9/28 |
678 |
700 |
678 |
685 |
-0.58% |
64,800 |
2023/9/27 |
682 |
690 |
671 |
689 |
+0.44% |
91,200 |
2023/9/26 |
668 |
686 |
668 |
686 |
+3.16% |
93,200 |
2023/9/25 |
687 |
687 |
661 |
665 |
-2.64% |
167,000 |
2023/9/22 |
673 |
685 |
665 |
683 |
+0.89% |
137,100 |
2023/9/21 |
650 |
680 |
646 |
677 |
+3.99% |
176,600 |
2023/9/20 |
656 |
665 |
646 |
651 |
-0.46% |
158,500 |
|