日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
509 |
514 |
508 |
510 |
+0.39% |
119,500 |
2024/3/27 |
500 |
508 |
493 |
508 |
+2.63% |
157,100 |
2024/3/26 |
497 |
501 |
491 |
495 |
-0.80% |
140,400 |
2024/3/25 |
504 |
508 |
497 |
499 |
-0.60% |
171,100 |
2024/3/22 |
497 |
504 |
491 |
502 |
+1.21% |
170,900 |
2024/3/21 |
487 |
498 |
487 |
496 |
+3.33% |
235,800 |
2024/3/19 |
498 |
499 |
477 |
480 |
-4.38% |
470,800 |
2024/3/18 |
495 |
509 |
495 |
502 |
+2.03% |
288,700 |
2024/3/15 |
498 |
503 |
489 |
492 |
-0.61% |
299,500 |
2024/3/14 |
521 |
523 |
489 |
495 |
-5.17% |
445,000 |
2024/3/13 |
520 |
540 |
502 |
522 |
+1.56% |
789,100 |
2024/3/12 |
514 |
518 |
505 |
514 |
-0.39% |
296,200 |
2024/3/11 |
520 |
524 |
510 |
516 |
-2.46% |
140,200 |
2024/3/8 |
512 |
532 |
511 |
529 |
+3.32% |
186,400 |
2024/3/7 |
527 |
528 |
512 |
512 |
-2.10% |
129,100 |
2024/3/6 |
511 |
527 |
510 |
523 |
+1.95% |
114,200 |
2024/3/5 |
525 |
525 |
513 |
513 |
-2.47% |
74,900 |
2024/3/4 |
521 |
539 |
520 |
526 |
+0.96% |
203,200 |
2024/3/1 |
512 |
523 |
512 |
521 |
+1.76% |
73,700 |
2024/2/29 |
516 |
516 |
510 |
512 |
-1.35% |
86,200 |
2024/2/28 |
517 |
527 |
516 |
519 |
-0.38% |
65,400 |
2024/2/27 |
525 |
527 |
520 |
521 |
-0.38% |
74,500 |
2024/2/26 |
515 |
535 |
514 |
523 |
+1.55% |
138,800 |
2024/2/22 |
525 |
525 |
513 |
515 |
+0.00% |
95,000 |
2024/2/21 |
519 |
526 |
515 |
515 |
-0.96% |
87,100 |
2024/2/20 |
524 |
524 |
512 |
520 |
-1.14% |
162,600 |
2024/2/19 |
534 |
534 |
520 |
526 |
-1.68% |
289,800 |
2024/2/16 |
511 |
535 |
511 |
535 |
+5.94% |
532,400 |
2024/2/15 |
510 |
510 |
499 |
505 |
-0.39% |
162,800 |
2024/2/14 |
504 |
512 |
502 |
507 |
-0.39% |
177,500 |
2024/2/13 |
495 |
509 |
495 |
509 |
+2.83% |
311,300 |
2024/2/9 |
483 |
498 |
481 |
495 |
+2.06% |
220,700 |
2024/2/8 |
484 |
485 |
477 |
485 |
+0.00% |
210,900 |
2024/2/7 |
487 |
490 |
483 |
485 |
-0.61% |
199,300 |
2024/2/6 |
498 |
498 |
488 |
488 |
-2.20% |
200,100 |
2024/2/5 |
500 |
502 |
494 |
499 |
-0.99% |
214,700 |
2024/2/2 |
493 |
504 |
490 |
504 |
+2.65% |
260,900 |
2024/2/1 |
494 |
498 |
486 |
491 |
-2.39% |
277,600 |
2024/1/31 |
497 |
503 |
492 |
503 |
+1.21% |
341,300 |
2024/1/30 |
508 |
511 |
497 |
497 |
-4.24% |
682,800 |
2024/1/29 |
529 |
529 |
517 |
519 |
-3.17% |
925,200 |
2024/1/26 |
537 |
545 |
529 |
536 |
-1.11% |
477,000 |
2024/1/25 |
516 |
547 |
512 |
542 |
+5.04% |
577,700 |
2024/1/24 |
514 |
526 |
512 |
516 |
+0.39% |
284,100 |
2024/1/23 |
521 |
521 |
511 |
514 |
-1.15% |
329,100 |
2024/1/22 |
524 |
537 |
516 |
520 |
+2.97% |
676,200 |
2024/1/19 |
524 |
528 |
501 |
505 |
-2.13% |
670,000 |
2024/1/18 |
503 |
521 |
501 |
516 |
+2.58% |
653,500 |
2024/1/17 |
489 |
512 |
488 |
503 |
+3.50% |
606,700 |
2024/1/16 |
485 |
489 |
481 |
486 |
+0.21% |
220,000 |
2024/1/15 |
488 |
490 |
482 |
485 |
+1.25% |
211,600 |
2024/1/12 |
478 |
484 |
473 |
479 |
+0.84% |
196,300 |
2024/1/11 |
483 |
483 |
472 |
475 |
+0.00% |
192,000 |
2024/1/10 |
479 |
481 |
474 |
475 |
-0.84% |
200,700 |
2024/1/9 |
475 |
486 |
475 |
479 |
+1.70% |
179,300 |
2024/1/5 |
488 |
489 |
471 |
471 |
-3.09% |
204,100 |
2024/1/4 |
487 |
489 |
475 |
486 |
+0.62% |
133,400 |
2023/12/29 |
480 |
483 |
477 |
483 |
+1.05% |
95,900 |
2023/12/28 |
476 |
480 |
470 |
478 |
+0.63% |
142,300 |
2023/12/27 |
453 |
475 |
452 |
475 |
+5.56% |
238,000 |
2023/12/26 |
446 |
455 |
446 |
450 |
+0.90% |
196,400 |
2023/12/25 |
452 |
452 |
444 |
446 |
-1.11% |
117,700 |
2023/12/22 |
441 |
452 |
441 |
451 |
+2.97% |
176,100 |
2023/12/21 |
441 |
445 |
437 |
438 |
-1.13% |
156,900 |
2023/12/20 |
451 |
455 |
443 |
443 |
-1.77% |
172,800 |
2023/12/19 |
451 |
454 |
448 |
451 |
+0.22% |
119,700 |
2023/12/18 |
450 |
453 |
447 |
450 |
-0.88% |
152,000 |
2023/12/15 |
446 |
462 |
445 |
454 |
+3.18% |
350,300 |
2023/12/14 |
445 |
458 |
435 |
440 |
-1.12% |
416,000 |
2023/12/13 |
453 |
460 |
441 |
445 |
-8.25% |
897,300 |
2023/12/12 |
490 |
495 |
477 |
485 |
-0.61% |
361,100 |
2023/12/11 |
484 |
491 |
481 |
488 |
+1.04% |
166,200 |
2023/12/8 |
485 |
488 |
481 |
483 |
-2.82% |
204,900 |
2023/12/7 |
505 |
507 |
497 |
497 |
-3.31% |
116,600 |
2023/12/6 |
491 |
517 |
491 |
514 |
+5.11% |
185,200 |
2023/12/5 |
494 |
506 |
489 |
489 |
-3.55% |
192,700 |
2023/12/4 |
508 |
512 |
498 |
507 |
-0.98% |
171,300 |
2023/12/1 |
533 |
533 |
512 |
512 |
-4.30% |
151,300 |
2023/11/30 |
540 |
542 |
533 |
535 |
-0.93% |
78,100 |
2023/11/29 |
541 |
547 |
538 |
540 |
-0.92% |
94,600 |
2023/11/28 |
540 |
549 |
534 |
545 |
+1.11% |
124,300 |
2023/11/27 |
539 |
546 |
533 |
539 |
+0.56% |
120,500 |
2023/11/24 |
536 |
537 |
528 |
536 |
+0.75% |
89,300 |
2023/11/22 |
524 |
534 |
524 |
532 |
+1.72% |
189,100 |
2023/11/21 |
517 |
523 |
514 |
523 |
+2.15% |
81,800 |
2023/11/20 |
499 |
518 |
497 |
512 |
+2.20% |
144,300 |
2023/11/17 |
493 |
501 |
489 |
501 |
+1.42% |
113,600 |
2023/11/16 |
493 |
498 |
490 |
494 |
+0.61% |
84,000 |
2023/11/15 |
486 |
493 |
484 |
491 |
+1.45% |
133,600 |
2023/11/14 |
478 |
484 |
475 |
484 |
+1.89% |
176,600 |
2023/11/13 |
479 |
479 |
469 |
475 |
-0.63% |
138,400 |
2023/11/10 |
472 |
478 |
467 |
478 |
+0.84% |
98,300 |
2023/11/9 |
471 |
474 |
467 |
474 |
+0.42% |
68,800 |
2023/11/8 |
475 |
479 |
468 |
472 |
-0.42% |
112,700 |
2023/11/7 |
474 |
477 |
469 |
474 |
+0.21% |
98,200 |
2023/11/6 |
473 |
476 |
467 |
473 |
+1.50% |
148,600 |
2023/11/2 |
465 |
467 |
460 |
466 |
+1.30% |
134,200 |
2023/11/1 |
469 |
472 |
459 |
460 |
-0.86% |
125,300 |
2023/10/31 |
468 |
468 |
458 |
464 |
+0.87% |
188,400 |
2023/10/30 |
458 |
463 |
457 |
460 |
-0.86% |
78,900 |
2023/10/27 |
460 |
464 |
457 |
464 |
+2.20% |
88,400 |
2023/10/26 |
455 |
461 |
451 |
454 |
-0.87% |
113,400 |
2023/10/25 |
467 |
468 |
456 |
458 |
-1.93% |
147,700 |
2023/10/24 |
460 |
470 |
454 |
467 |
+0.43% |
155,000 |
2023/10/23 |
474 |
477 |
463 |
465 |
-2.52% |
125,300 |
2023/10/20 |
473 |
479 |
469 |
477 |
+0.42% |
114,600 |
2023/10/19 |
479 |
485 |
475 |
475 |
-2.06% |
121,600 |
2023/10/18 |
486 |
488 |
474 |
485 |
-0.21% |
221,700 |
2023/10/17 |
472 |
488 |
471 |
486 |
+3.62% |
168,100 |
2023/10/16 |
475 |
477 |
467 |
469 |
+0.21% |
124,700 |
2023/10/13 |
473 |
476 |
467 |
468 |
-2.30% |
162,800 |
2023/10/12 |
481 |
483 |
477 |
479 |
-0.62% |
88,400 |
2023/10/11 |
490 |
492 |
482 |
482 |
-2.03% |
96,600 |
2023/10/10 |
482 |
493 |
481 |
492 |
+2.93% |
136,400 |
2023/10/6 |
466 |
479 |
466 |
478 |
+1.49% |
270,200 |
2023/10/5 |
465 |
473 |
465 |
471 |
+0.00% |
496,200 |
2023/10/4 |
486 |
489 |
471 |
471 |
-4.27% |
492,200 |
2023/10/3 |
499 |
503 |
489 |
492 |
-2.77% |
504,200 |
2023/10/2 |
528 |
537 |
506 |
506 |
-3.98% |
411,600 |
2023/9/29 |
528 |
534 |
524 |
527 |
+0.00% |
284,700 |
2023/9/28 |
539 |
541 |
524 |
527 |
-2.95% |
278,400 |
2023/9/27 |
538 |
543 |
532 |
543 |
+0.93% |
196,400 |
2023/9/26 |
550 |
550 |
538 |
538 |
-3.24% |
222,500 |
|