日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
520 |
525 |
508 |
525 |
+0.96% |
15,500 |
2024/3/28 |
521 |
522 |
518 |
520 |
-2.26% |
5,200 |
2024/3/27 |
528 |
532 |
528 |
532 |
+0.76% |
12,700 |
2024/3/26 |
524 |
528 |
524 |
528 |
+0.57% |
6,400 |
2024/3/25 |
531 |
531 |
521 |
525 |
-0.19% |
16,400 |
2024/3/22 |
527 |
529 |
525 |
526 |
-0.19% |
7,800 |
2024/3/21 |
521 |
527 |
520 |
527 |
+1.15% |
19,200 |
2024/3/19 |
515 |
522 |
512 |
521 |
+0.19% |
11,000 |
2024/3/18 |
510 |
524 |
510 |
520 |
+2.36% |
29,900 |
2024/3/15 |
508 |
509 |
501 |
508 |
+0.00% |
9,300 |
2024/3/14 |
507 |
508 |
503 |
508 |
+0.99% |
4,100 |
2024/3/13 |
505 |
507 |
502 |
503 |
-0.40% |
5,600 |
2024/3/12 |
502 |
507 |
502 |
505 |
+0.60% |
4,800 |
2024/3/11 |
510 |
510 |
502 |
502 |
-1.38% |
9,200 |
2024/3/8 |
508 |
509 |
507 |
509 |
+0.79% |
6,900 |
2024/3/7 |
509 |
511 |
505 |
505 |
-0.79% |
15,500 |
2024/3/6 |
506 |
512 |
502 |
509 |
+0.59% |
30,100 |
2024/3/5 |
508 |
509 |
500 |
506 |
+1.00% |
13,000 |
2024/3/4 |
504 |
506 |
499 |
501 |
-0.20% |
16,900 |
2024/3/1 |
510 |
510 |
502 |
502 |
-1.38% |
22,400 |
2024/2/29 |
512 |
513 |
506 |
509 |
-1.74% |
15,200 |
2024/2/28 |
517 |
519 |
517 |
518 |
+0.00% |
3,300 |
2024/2/27 |
517 |
518 |
510 |
518 |
-0.19% |
19,600 |
2024/2/26 |
521 |
521 |
519 |
519 |
-0.38% |
33,500 |
2024/2/22 |
525 |
525 |
518 |
521 |
+0.00% |
12,600 |
2024/2/21 |
522 |
526 |
514 |
521 |
+0.00% |
2,900 |
2024/2/20 |
520 |
527 |
515 |
521 |
+0.00% |
11,200 |
2024/2/19 |
522 |
522 |
517 |
521 |
-0.19% |
7,800 |
2024/2/16 |
525 |
525 |
510 |
522 |
-1.14% |
19,100 |
2024/2/15 |
527 |
528 |
524 |
528 |
+0.19% |
5,400 |
2024/2/14 |
536 |
536 |
527 |
527 |
-2.04% |
4,300 |
2024/2/13 |
544 |
544 |
535 |
538 |
-0.92% |
3,700 |
2024/2/9 |
542 |
543 |
539 |
543 |
+0.93% |
14,500 |
2024/2/8 |
544 |
544 |
538 |
538 |
+0.19% |
5,100 |
2024/2/7 |
538 |
540 |
535 |
537 |
+0.37% |
2,600 |
2024/2/6 |
547 |
547 |
535 |
535 |
-2.19% |
5,800 |
2024/2/5 |
543 |
549 |
540 |
547 |
+1.86% |
17,100 |
2024/2/2 |
529 |
537 |
529 |
537 |
+1.51% |
16,800 |
2024/2/1 |
530 |
535 |
523 |
529 |
-2.94% |
44,600 |
2024/1/31 |
541 |
548 |
537 |
545 |
+0.74% |
35,600 |
2024/1/30 |
526 |
543 |
526 |
541 |
+3.05% |
33,000 |
2024/1/29 |
525 |
528 |
523 |
525 |
+0.77% |
11,200 |
2024/1/26 |
515 |
526 |
509 |
521 |
+0.58% |
25,000 |
2024/1/25 |
520 |
520 |
518 |
518 |
-0.38% |
2,100 |
2024/1/24 |
518 |
521 |
517 |
520 |
+0.00% |
7,200 |
2024/1/23 |
521 |
522 |
519 |
520 |
+0.00% |
4,100 |
2024/1/22 |
514 |
521 |
514 |
520 |
+1.56% |
14,900 |
2024/1/19 |
507 |
513 |
500 |
512 |
+1.79% |
19,700 |
2024/1/18 |
501 |
506 |
501 |
503 |
+0.00% |
5,600 |
2024/1/17 |
507 |
507 |
502 |
503 |
-0.59% |
4,000 |
2024/1/16 |
504 |
509 |
504 |
506 |
+0.00% |
13,400 |
2024/1/15 |
505 |
506 |
501 |
506 |
+0.40% |
5,800 |
2024/1/12 |
509 |
509 |
504 |
504 |
+0.00% |
16,900 |
2024/1/11 |
505 |
508 |
504 |
504 |
-0.20% |
5,400 |
2024/1/10 |
508 |
509 |
503 |
505 |
+0.20% |
3,700 |
2024/1/9 |
506 |
507 |
503 |
504 |
-0.59% |
7,500 |
2024/1/5 |
512 |
513 |
503 |
507 |
+0.20% |
17,500 |
2024/1/4 |
495 |
506 |
490 |
506 |
+4.76% |
19,800 |
2023/12/29 |
476 |
489 |
476 |
483 |
+0.42% |
10,300 |
2023/12/28 |
469 |
488 |
464 |
481 |
+2.56% |
17,900 |
2023/12/27 |
459 |
470 |
459 |
469 |
+1.52% |
109,500 |
2023/12/26 |
468 |
468 |
458 |
462 |
-2.53% |
41,200 |
2023/12/25 |
463 |
479 |
454 |
474 |
+1.94% |
110,900 |
2023/12/22 |
475 |
475 |
465 |
465 |
-0.85% |
39,200 |
2023/12/21 |
465 |
474 |
465 |
469 |
-2.29% |
103,300 |
2023/12/20 |
471 |
482 |
471 |
480 |
+1.91% |
34,200 |
2023/12/19 |
469 |
482 |
469 |
471 |
-0.42% |
18,100 |
2023/12/18 |
475 |
476 |
468 |
473 |
-2.07% |
22,900 |
2023/12/15 |
482 |
485 |
478 |
483 |
+0.00% |
21,700 |
2023/12/14 |
490 |
490 |
483 |
483 |
-1.63% |
19,400 |
2023/12/13 |
493 |
493 |
489 |
491 |
-0.41% |
18,500 |
2023/12/12 |
499 |
499 |
490 |
493 |
-0.60% |
21,800 |
2023/12/11 |
490 |
497 |
486 |
496 |
+0.20% |
22,600 |
2023/12/8 |
493 |
495 |
490 |
495 |
+0.20% |
12,700 |
2023/12/7 |
498 |
498 |
492 |
494 |
-1.20% |
26,100 |
2023/12/6 |
495 |
500 |
492 |
500 |
+0.40% |
20,100 |
2023/12/5 |
514 |
514 |
486 |
498 |
-2.35% |
97,600 |
2023/12/4 |
504 |
511 |
504 |
510 |
+0.59% |
39,100 |
2023/12/1 |
509 |
512 |
504 |
507 |
-0.98% |
10,400 |
2023/11/30 |
507 |
512 |
503 |
512 |
+1.79% |
66,700 |
2023/11/29 |
503 |
510 |
503 |
503 |
+0.00% |
8,500 |
2023/11/28 |
507 |
509 |
503 |
503 |
-0.40% |
9,100 |
2023/11/27 |
506 |
507 |
505 |
505 |
-0.20% |
4,700 |
2023/11/24 |
507 |
507 |
502 |
506 |
+0.40% |
16,000 |
2023/11/22 |
503 |
508 |
500 |
504 |
+0.60% |
6,800 |
2023/11/21 |
505 |
505 |
500 |
501 |
+0.20% |
8,200 |
2023/11/20 |
503 |
510 |
500 |
500 |
-1.19% |
11,000 |
2023/11/17 |
502 |
506 |
497 |
506 |
+1.40% |
6,000 |
2023/11/16 |
491 |
501 |
491 |
499 |
+0.81% |
14,800 |
2023/11/15 |
499 |
500 |
489 |
495 |
-0.20% |
32,400 |
2023/11/14 |
502 |
505 |
493 |
496 |
-1.59% |
55,600 |
2023/11/13 |
507 |
510 |
501 |
504 |
-0.40% |
16,800 |
2023/11/10 |
509 |
510 |
505 |
506 |
-0.59% |
13,400 |
2023/11/9 |
507 |
509 |
505 |
509 |
-0.20% |
11,700 |
2023/11/8 |
524 |
525 |
506 |
510 |
-2.67% |
36,900 |
2023/11/7 |
526 |
530 |
521 |
524 |
-1.69% |
36,800 |
2023/11/6 |
530 |
536 |
527 |
533 |
+0.57% |
16,500 |
2023/11/2 |
529 |
530 |
518 |
530 |
+2.12% |
23,700 |
2023/11/1 |
537 |
540 |
519 |
519 |
-6.82% |
88,500 |
2023/10/31 |
563 |
563 |
555 |
557 |
+0.36% |
12,700 |
2023/10/30 |
558 |
558 |
550 |
555 |
-1.07% |
12,700 |
2023/10/27 |
557 |
564 |
556 |
561 |
+0.18% |
12,600 |
2023/10/26 |
560 |
566 |
555 |
560 |
-0.53% |
15,500 |
2023/10/25 |
563 |
570 |
562 |
563 |
-0.35% |
2,400 |
2023/10/24 |
566 |
569 |
552 |
565 |
-0.18% |
32,100 |
2023/10/23 |
574 |
574 |
566 |
566 |
-1.39% |
9,800 |
2023/10/20 |
575 |
575 |
563 |
574 |
+0.17% |
7,000 |
2023/10/19 |
564 |
573 |
564 |
573 |
+0.17% |
6,000 |
2023/10/18 |
567 |
578 |
567 |
572 |
+0.88% |
8,100 |
2023/10/17 |
568 |
570 |
562 |
567 |
+0.00% |
7,200 |
2023/10/16 |
566 |
573 |
566 |
567 |
+0.18% |
9,300 |
2023/10/13 |
577 |
577 |
566 |
566 |
-1.91% |
24,400 |
2023/10/12 |
579 |
579 |
574 |
577 |
-0.52% |
12,800 |
2023/10/11 |
576 |
580 |
574 |
580 |
+0.52% |
8,500 |
2023/10/10 |
576 |
580 |
574 |
577 |
+0.17% |
8,800 |
2023/10/6 |
576 |
582 |
572 |
576 |
-0.52% |
8,400 |
2023/10/5 |
583 |
583 |
569 |
579 |
+0.70% |
5,900 |
2023/10/4 |
571 |
575 |
564 |
575 |
+0.17% |
31,300 |
2023/10/3 |
591 |
591 |
574 |
574 |
-2.88% |
21,600 |
2023/10/2 |
596 |
599 |
590 |
591 |
+0.17% |
7,700 |
2023/9/29 |
600 |
600 |
590 |
590 |
-0.84% |
9,200 |
2023/9/28 |
592 |
596 |
585 |
595 |
-0.17% |
49,400 |
2023/9/27 |
594 |
598 |
591 |
596 |
+0.17% |
8,500 |
|