日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
752 |
760 |
738 |
740 |
-2.12% |
44,700 |
2024/3/27 |
755 |
785 |
748 |
756 |
+0.93% |
109,500 |
2024/3/26 |
741 |
766 |
723 |
749 |
+0.00% |
291,500 |
2024/3/25 |
732 |
760 |
730 |
749 |
+2.18% |
55,400 |
2024/3/22 |
738 |
738 |
722 |
733 |
-0.54% |
29,400 |
2024/3/21 |
733 |
748 |
731 |
737 |
+0.96% |
35,000 |
2024/3/19 |
752 |
752 |
720 |
730 |
-1.62% |
71,200 |
2024/3/18 |
740 |
747 |
732 |
742 |
+0.13% |
49,200 |
2024/3/15 |
765 |
769 |
738 |
741 |
-4.39% |
94,000 |
2024/3/14 |
756 |
808 |
751 |
775 |
+2.11% |
227,600 |
2024/3/13 |
764 |
787 |
754 |
759 |
+0.40% |
55,900 |
2024/3/12 |
747 |
758 |
737 |
756 |
+1.34% |
43,600 |
2024/3/11 |
766 |
775 |
746 |
746 |
-4.36% |
71,300 |
2024/3/8 |
780 |
790 |
762 |
780 |
-1.76% |
140,500 |
2024/3/7 |
818 |
821 |
794 |
794 |
-2.10% |
81,200 |
2024/3/6 |
785 |
818 |
778 |
811 |
+3.31% |
96,200 |
2024/3/5 |
799 |
799 |
767 |
785 |
-1.88% |
104,200 |
2024/3/4 |
790 |
807 |
781 |
800 |
+1.27% |
72,000 |
2024/3/1 |
803 |
803 |
780 |
790 |
-1.13% |
68,000 |
2024/2/29 |
795 |
799 |
777 |
799 |
+0.76% |
65,900 |
2024/2/28 |
801 |
812 |
791 |
793 |
-1.00% |
55,700 |
2024/2/27 |
814 |
814 |
790 |
801 |
-1.72% |
126,000 |
2024/2/26 |
810 |
839 |
798 |
815 |
+0.12% |
63,900 |
2024/2/22 |
850 |
854 |
814 |
814 |
-3.67% |
102,900 |
2024/2/21 |
874 |
874 |
839 |
845 |
-3.98% |
84,000 |
2024/2/20 |
860 |
885 |
853 |
880 |
+4.14% |
59,100 |
2024/2/19 |
879 |
891 |
845 |
845 |
-0.71% |
106,800 |
2024/2/16 |
854 |
874 |
830 |
851 |
-1.16% |
161,100 |
2024/2/15 |
935 |
944 |
849 |
861 |
-7.82% |
284,800 |
2024/2/14 |
930 |
941 |
925 |
934 |
-0.64% |
43,900 |
2024/2/13 |
959 |
960 |
933 |
940 |
-1.57% |
94,800 |
2024/2/9 |
951 |
958 |
945 |
955 |
+0.42% |
41,900 |
2024/2/8 |
951 |
954 |
938 |
951 |
-0.11% |
57,100 |
2024/2/7 |
967 |
967 |
950 |
952 |
-1.55% |
76,900 |
2024/2/6 |
962 |
972 |
961 |
967 |
-0.21% |
33,100 |
2024/2/5 |
964 |
969 |
959 |
969 |
+0.41% |
17,700 |
2024/2/2 |
964 |
970 |
960 |
965 |
-0.31% |
17,800 |
2024/2/1 |
969 |
972 |
955 |
968 |
-0.72% |
42,800 |
2024/1/31 |
970 |
978 |
967 |
975 |
+0.00% |
41,800 |
2024/1/30 |
962 |
978 |
962 |
975 |
+0.93% |
31,400 |
2024/1/29 |
971 |
975 |
960 |
966 |
-0.10% |
25,600 |
2024/1/26 |
966 |
984 |
961 |
967 |
-0.10% |
82,900 |
2024/1/25 |
957 |
970 |
954 |
968 |
+0.31% |
39,300 |
2024/1/24 |
965 |
966 |
954 |
965 |
+0.10% |
34,100 |
2024/1/23 |
963 |
971 |
955 |
964 |
+0.31% |
31,500 |
2024/1/22 |
960 |
969 |
952 |
961 |
+0.52% |
37,200 |
2024/1/19 |
961 |
971 |
950 |
956 |
-0.31% |
38,900 |
2024/1/18 |
950 |
969 |
948 |
959 |
+0.84% |
41,900 |
2024/1/17 |
963 |
964 |
950 |
951 |
-1.04% |
47,400 |
2024/1/16 |
969 |
976 |
959 |
961 |
-0.41% |
42,500 |
2024/1/15 |
970 |
974 |
963 |
965 |
-0.52% |
30,900 |
2024/1/12 |
967 |
977 |
960 |
970 |
+0.00% |
61,900 |
2024/1/11 |
982 |
982 |
966 |
970 |
-0.82% |
40,900 |
2024/1/10 |
976 |
988 |
969 |
978 |
+0.31% |
59,600 |
2024/1/9 |
970 |
979 |
965 |
975 |
+1.14% |
64,900 |
2024/1/5 |
963 |
974 |
957 |
964 |
-0.52% |
38,400 |
2024/1/4 |
969 |
979 |
955 |
969 |
-0.21% |
37,900 |
2023/12/29 |
969 |
972 |
959 |
971 |
+0.31% |
24,400 |
2023/12/28 |
970 |
978 |
956 |
968 |
-0.10% |
68,800 |
2023/12/27 |
949 |
972 |
949 |
969 |
+2.76% |
100,000 |
2023/12/26 |
961 |
961 |
943 |
943 |
-0.63% |
55,900 |
2023/12/25 |
940 |
956 |
935 |
949 |
+1.82% |
48,200 |
2023/12/22 |
945 |
957 |
932 |
932 |
-1.58% |
33,900 |
2023/12/21 |
945 |
952 |
942 |
947 |
-1.04% |
20,000 |
2023/12/20 |
962 |
974 |
954 |
957 |
-0.21% |
70,100 |
2023/12/19 |
936 |
959 |
935 |
959 |
+2.35% |
65,000 |
2023/12/18 |
930 |
942 |
912 |
937 |
+0.43% |
85,500 |
2023/12/15 |
930 |
945 |
923 |
933 |
+0.54% |
61,300 |
2023/12/14 |
948 |
960 |
924 |
928 |
-2.11% |
109,500 |
2023/12/13 |
936 |
953 |
935 |
948 |
+1.28% |
56,700 |
2023/12/12 |
955 |
955 |
934 |
936 |
-0.95% |
58,100 |
2023/12/11 |
933 |
962 |
927 |
945 |
+0.75% |
92,800 |
2023/12/8 |
959 |
980 |
938 |
938 |
-0.64% |
327,600 |
2023/12/7 |
955 |
972 |
944 |
944 |
-1.46% |
110,300 |
2023/12/6 |
965 |
966 |
955 |
958 |
-0.31% |
48,800 |
2023/12/5 |
974 |
976 |
961 |
961 |
-2.14% |
89,900 |
2023/12/4 |
970 |
983 |
968 |
982 |
+1.24% |
54,900 |
2023/12/1 |
978 |
978 |
969 |
970 |
-0.61% |
26,000 |
2023/11/30 |
976 |
978 |
967 |
976 |
+0.00% |
33,100 |
2023/11/29 |
985 |
994 |
976 |
976 |
-1.11% |
45,200 |
2023/11/28 |
981 |
995 |
979 |
987 |
+0.61% |
29,800 |
2023/11/27 |
990 |
996 |
981 |
981 |
-0.91% |
40,500 |
2023/11/24 |
1,000 |
1,005 |
985 |
990 |
-1.10% |
45,700 |
2023/11/22 |
995 |
1,001 |
991 |
1,001 |
+0.10% |
24,700 |
2023/11/21 |
996 |
1,005 |
990 |
1,000 |
+0.50% |
25,300 |
2023/11/20 |
996 |
1,011 |
995 |
995 |
+0.10% |
64,900 |
2023/11/17 |
990 |
1,000 |
983 |
994 |
+0.61% |
35,100 |
2023/11/16 |
978 |
1,008 |
973 |
988 |
+0.61% |
45,800 |
2023/11/15 |
985 |
1,006 |
979 |
982 |
+0.31% |
61,900 |
2023/11/14 |
976 |
986 |
946 |
979 |
+1.77% |
154,900 |
2023/11/13 |
975 |
979 |
962 |
962 |
-1.33% |
37,200 |
2023/11/10 |
971 |
977 |
962 |
975 |
-0.41% |
40,200 |
2023/11/9 |
982 |
982 |
964 |
979 |
+0.72% |
31,300 |
2023/11/8 |
988 |
1,000 |
972 |
972 |
-1.62% |
45,900 |
2023/11/7 |
988 |
996 |
982 |
988 |
-0.10% |
26,900 |
2023/11/6 |
995 |
1,005 |
985 |
989 |
+0.92% |
77,200 |
2023/11/2 |
970 |
980 |
959 |
980 |
+2.40% |
65,100 |
2023/11/1 |
971 |
979 |
954 |
957 |
-1.54% |
57,600 |
2023/10/31 |
972 |
972 |
950 |
972 |
+1.57% |
60,900 |
2023/10/30 |
986 |
988 |
954 |
957 |
-1.75% |
93,900 |
2023/10/27 |
973 |
983 |
970 |
974 |
+0.31% |
46,800 |
2023/10/26 |
969 |
981 |
967 |
971 |
-1.22% |
40,800 |
2023/10/25 |
982 |
997 |
972 |
983 |
+0.10% |
42,100 |
2023/10/24 |
965 |
990 |
948 |
982 |
+2.08% |
154,700 |
2023/10/23 |
1,021 |
1,054 |
960 |
962 |
-2.83% |
291,500 |
2023/10/20 |
962 |
995 |
957 |
990 |
+2.38% |
93,800 |
2023/10/19 |
977 |
987 |
965 |
967 |
-1.63% |
26,000 |
2023/10/18 |
971 |
984 |
964 |
983 |
+1.24% |
20,100 |
2023/10/17 |
966 |
978 |
964 |
971 |
+1.57% |
38,700 |
2023/10/16 |
973 |
985 |
952 |
956 |
-1.75% |
86,000 |
2023/10/13 |
986 |
991 |
972 |
973 |
-2.41% |
38,500 |
2023/10/12 |
1,012 |
1,014 |
982 |
997 |
-1.38% |
60,800 |
2023/10/11 |
1,024 |
1,027 |
1,006 |
1,011 |
-0.39% |
43,300 |
2023/10/10 |
1,018 |
1,033 |
1,015 |
1,015 |
-0.10% |
54,900 |
2023/10/6 |
988 |
1,022 |
975 |
1,016 |
+3.89% |
110,600 |
2023/10/5 |
966 |
980 |
950 |
978 |
+2.73% |
98,000 |
2023/10/4 |
971 |
986 |
952 |
952 |
-4.23% |
132,100 |
2023/10/3 |
1,027 |
1,058 |
985 |
994 |
-4.24% |
159,700 |
2023/10/2 |
1,061 |
1,079 |
1,022 |
1,038 |
+3.70% |
580,700 |
2023/9/29 |
987 |
1,053 |
987 |
1,001 |
+1.42% |
227,300 |
2023/9/28 |
986 |
999 |
960 |
987 |
-0.40% |
43,200 |
2023/9/27 |
973 |
993 |
973 |
991 |
+0.41% |
45,600 |
2023/9/26 |
1,003 |
1,017 |
987 |
987 |
-2.28% |
46,300 |
|