日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
748 |
752 |
748 |
751 |
+1.08% |
11,700 |
2024/3/28 |
741 |
745 |
740 |
743 |
-2.24% |
9,400 |
2024/3/27 |
757 |
762 |
756 |
760 |
+0.40% |
12,100 |
2024/3/26 |
758 |
760 |
750 |
757 |
-0.13% |
16,200 |
2024/3/25 |
758 |
760 |
756 |
758 |
+0.13% |
6,200 |
2024/3/22 |
758 |
758 |
753 |
757 |
+0.00% |
24,900 |
2024/3/21 |
759 |
759 |
753 |
757 |
+0.00% |
8,500 |
2024/3/19 |
760 |
760 |
753 |
757 |
+0.00% |
11,600 |
2024/3/18 |
758 |
759 |
751 |
757 |
+0.00% |
9,400 |
2024/3/15 |
755 |
758 |
753 |
757 |
+0.26% |
9,000 |
2024/3/14 |
754 |
755 |
751 |
755 |
+0.13% |
2,500 |
2024/3/13 |
757 |
757 |
751 |
754 |
+0.00% |
2,700 |
2024/3/12 |
753 |
763 |
750 |
754 |
+0.13% |
15,700 |
2024/3/11 |
750 |
753 |
748 |
753 |
+0.40% |
7,600 |
2024/3/8 |
751 |
753 |
750 |
750 |
-0.40% |
4,100 |
2024/3/7 |
752 |
755 |
752 |
753 |
-0.13% |
3,200 |
2024/3/6 |
751 |
754 |
751 |
754 |
+0.27% |
1,700 |
2024/3/5 |
754 |
755 |
751 |
752 |
-0.27% |
2,000 |
2024/3/4 |
756 |
756 |
750 |
754 |
+1.07% |
3,900 |
2024/3/1 |
760 |
761 |
745 |
746 |
-1.32% |
11,200 |
2024/2/29 |
751 |
757 |
751 |
756 |
+0.67% |
8,900 |
2024/2/28 |
752 |
757 |
751 |
751 |
-0.53% |
4,200 |
2024/2/27 |
753 |
757 |
752 |
755 |
+0.27% |
3,400 |
2024/2/26 |
752 |
753 |
750 |
753 |
+0.13% |
2,400 |
2024/2/22 |
755 |
758 |
752 |
752 |
-0.27% |
3,600 |
2024/2/21 |
754 |
755 |
753 |
754 |
+0.00% |
1,000 |
2024/2/20 |
756 |
756 |
753 |
754 |
+0.27% |
2,700 |
2024/2/19 |
749 |
754 |
748 |
752 |
+0.40% |
6,100 |
2024/2/16 |
745 |
750 |
744 |
749 |
-0.27% |
7,000 |
2024/2/15 |
753 |
756 |
747 |
751 |
-0.13% |
3,100 |
2024/2/14 |
757 |
757 |
750 |
752 |
-0.66% |
8,700 |
2024/2/13 |
752 |
759 |
752 |
757 |
+0.40% |
6,800 |
2024/2/9 |
758 |
760 |
751 |
754 |
-1.05% |
5,600 |
2024/2/8 |
760 |
762 |
757 |
762 |
+0.26% |
2,400 |
2024/2/7 |
759 |
762 |
758 |
760 |
+0.13% |
2,500 |
2024/2/6 |
763 |
763 |
755 |
759 |
+0.53% |
3,700 |
2024/2/5 |
760 |
762 |
755 |
755 |
-0.26% |
8,900 |
2024/2/2 |
758 |
758 |
755 |
757 |
+0.00% |
3,200 |
2024/2/1 |
757 |
759 |
757 |
757 |
+0.26% |
3,200 |
2024/1/31 |
749 |
757 |
749 |
755 |
+0.27% |
2,900 |
2024/1/30 |
750 |
755 |
750 |
753 |
+0.40% |
2,500 |
2024/1/29 |
752 |
752 |
750 |
750 |
-0.27% |
8,200 |
2024/1/26 |
760 |
763 |
750 |
752 |
-1.05% |
11,000 |
2024/1/25 |
758 |
765 |
756 |
760 |
+0.40% |
7,100 |
2024/1/24 |
754 |
757 |
752 |
757 |
+0.40% |
3,400 |
2024/1/23 |
750 |
754 |
750 |
754 |
+0.53% |
4,700 |
2024/1/22 |
748 |
751 |
741 |
750 |
+0.40% |
2,800 |
2024/1/19 |
745 |
749 |
745 |
747 |
-0.40% |
1,600 |
2024/1/18 |
752 |
752 |
740 |
750 |
+0.13% |
6,000 |
2024/1/17 |
755 |
755 |
745 |
749 |
+0.13% |
3,700 |
2024/1/16 |
755 |
755 |
746 |
748 |
-1.06% |
3,000 |
2024/1/15 |
745 |
756 |
742 |
756 |
+1.89% |
12,800 |
2024/1/12 |
747 |
747 |
738 |
742 |
+0.27% |
5,500 |
2024/1/11 |
735 |
780 |
729 |
740 |
+0.95% |
33,500 |
2024/1/10 |
730 |
733 |
728 |
733 |
+0.41% |
6,700 |
2024/1/9 |
730 |
731 |
728 |
730 |
+0.14% |
4,500 |
2024/1/5 |
730 |
731 |
728 |
729 |
+0.00% |
4,800 |
2024/1/4 |
724 |
729 |
720 |
729 |
+1.25% |
12,000 |
2023/12/29 |
720 |
720 |
717 |
720 |
+0.14% |
3,600 |
2023/12/28 |
716 |
719 |
714 |
719 |
+0.42% |
2,600 |
2023/12/27 |
712 |
716 |
709 |
716 |
+0.70% |
2,800 |
2023/12/26 |
710 |
715 |
706 |
711 |
-0.28% |
8,000 |
2023/12/25 |
710 |
716 |
709 |
713 |
+0.14% |
6,000 |
2023/12/22 |
714 |
714 |
709 |
712 |
-0.28% |
3,800 |
2023/12/21 |
712 |
715 |
711 |
714 |
+0.14% |
5,800 |
2023/12/20 |
713 |
716 |
712 |
713 |
-0.28% |
2,500 |
2023/12/19 |
720 |
720 |
712 |
715 |
-0.56% |
3,300 |
2023/12/18 |
717 |
719 |
713 |
719 |
+0.14% |
4,100 |
2023/12/15 |
720 |
720 |
714 |
718 |
+0.28% |
3,100 |
2023/12/14 |
725 |
725 |
716 |
716 |
-1.10% |
4,100 |
2023/12/13 |
718 |
724 |
717 |
724 |
+0.70% |
1,400 |
2023/12/12 |
720 |
723 |
719 |
719 |
-0.14% |
1,500 |
2023/12/11 |
724 |
727 |
719 |
720 |
-0.14% |
3,900 |
2023/12/8 |
723 |
726 |
721 |
721 |
-0.69% |
2,900 |
2023/12/7 |
720 |
730 |
720 |
726 |
+0.83% |
4,400 |
2023/12/6 |
718 |
720 |
715 |
720 |
+0.14% |
2,400 |
2023/12/5 |
729 |
733 |
714 |
719 |
-1.37% |
17,800 |
2023/12/4 |
729 |
739 |
727 |
729 |
+0.55% |
12,000 |
2023/12/1 |
730 |
730 |
719 |
725 |
+0.00% |
9,300 |
2023/11/30 |
722 |
725 |
715 |
725 |
+0.42% |
4,200 |
2023/11/29 |
724 |
727 |
722 |
722 |
+0.14% |
3,000 |
2023/11/28 |
722 |
724 |
721 |
721 |
-0.14% |
1,800 |
2023/11/27 |
722 |
725 |
719 |
722 |
+0.14% |
5,900 |
2023/11/24 |
718 |
725 |
718 |
721 |
+0.56% |
1,400 |
2023/11/22 |
713 |
722 |
713 |
717 |
-0.14% |
4,500 |
2023/11/21 |
715 |
718 |
714 |
718 |
-0.14% |
3,100 |
2023/11/20 |
724 |
725 |
715 |
719 |
+0.00% |
4,100 |
2023/11/17 |
708 |
719 |
707 |
719 |
+1.55% |
5,200 |
2023/11/16 |
705 |
710 |
705 |
708 |
+0.14% |
3,400 |
2023/11/15 |
705 |
707 |
701 |
707 |
+0.71% |
4,900 |
2023/11/14 |
706 |
706 |
701 |
702 |
-0.57% |
1,100 |
2023/11/13 |
712 |
712 |
698 |
706 |
-0.56% |
14,600 |
2023/11/10 |
713 |
713 |
706 |
710 |
-1.11% |
4,300 |
2023/11/9 |
722 |
722 |
705 |
718 |
-0.28% |
9,400 |
2023/11/8 |
727 |
727 |
712 |
720 |
+1.55% |
8,100 |
2023/11/7 |
698 |
709 |
698 |
709 |
+0.71% |
2,400 |
2023/11/6 |
704 |
704 |
698 |
704 |
+0.00% |
2,000 |
2023/11/2 |
703 |
704 |
702 |
704 |
+1.15% |
1,200 |
2023/11/1 |
701 |
703 |
690 |
696 |
-0.57% |
14,800 |
2023/10/31 |
699 |
700 |
697 |
700 |
+0.57% |
1,700 |
2023/10/30 |
691 |
700 |
691 |
696 |
-1.42% |
2,400 |
2023/10/27 |
695 |
707 |
695 |
706 |
+1.00% |
6,700 |
2023/10/26 |
693 |
700 |
693 |
699 |
+0.29% |
1,700 |
2023/10/25 |
696 |
700 |
695 |
697 |
+0.14% |
4,500 |
2023/10/24 |
704 |
704 |
696 |
696 |
-1.14% |
14,300 |
2023/10/23 |
709 |
709 |
704 |
704 |
-0.71% |
2,100 |
2023/10/20 |
708 |
712 |
708 |
709 |
+0.14% |
5,700 |
2023/10/19 |
706 |
711 |
706 |
708 |
-0.56% |
2,300 |
2023/10/18 |
718 |
718 |
712 |
712 |
+0.28% |
2,800 |
2023/10/17 |
710 |
714 |
708 |
710 |
+0.85% |
1,900 |
2023/10/16 |
710 |
715 |
703 |
704 |
-0.85% |
3,400 |
2023/10/13 |
713 |
713 |
706 |
710 |
-0.98% |
3,000 |
2023/10/12 |
720 |
720 |
715 |
717 |
+0.70% |
1,600 |
2023/10/11 |
717 |
717 |
712 |
712 |
-0.70% |
1,500 |
2023/10/10 |
720 |
720 |
709 |
717 |
+1.41% |
4,300 |
2023/10/6 |
700 |
707 |
698 |
707 |
+1.87% |
5,500 |
2023/10/5 |
684 |
699 |
684 |
694 |
+1.46% |
6,300 |
2023/10/4 |
700 |
710 |
684 |
684 |
-2.43% |
28,700 |
2023/10/3 |
709 |
709 |
701 |
701 |
-2.77% |
9,800 |
2023/10/2 |
741 |
741 |
721 |
721 |
-0.83% |
9,800 |
2023/9/29 |
740 |
758 |
716 |
727 |
-2.68% |
19,500 |
2023/9/28 |
766 |
768 |
734 |
747 |
-2.73% |
13,400 |
2023/9/27 |
767 |
769 |
754 |
768 |
+0.00% |
8,400 |
|