日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
525 |
533 |
522 |
528 |
+0.96% |
309,900 |
2024/3/27 |
502 |
527 |
496 |
523 |
+4.81% |
698,200 |
2024/3/26 |
471 |
502 |
468 |
499 |
+5.27% |
387,400 |
2024/3/25 |
479 |
483 |
474 |
474 |
-1.04% |
154,000 |
2024/3/22 |
488 |
490 |
477 |
479 |
-1.64% |
135,400 |
2024/3/21 |
500 |
501 |
487 |
487 |
-1.42% |
147,400 |
2024/3/19 |
494 |
497 |
491 |
494 |
-0.40% |
101,500 |
2024/3/18 |
480 |
500 |
480 |
496 |
+3.98% |
208,600 |
2024/3/15 |
484 |
484 |
477 |
477 |
-2.05% |
211,900 |
2024/3/14 |
490 |
500 |
487 |
487 |
-0.61% |
123,500 |
2024/3/13 |
496 |
503 |
487 |
490 |
-0.20% |
172,800 |
2024/3/12 |
476 |
491 |
475 |
491 |
+3.15% |
243,400 |
2024/3/11 |
483 |
488 |
473 |
476 |
-3.05% |
230,700 |
2024/3/8 |
481 |
501 |
478 |
491 |
+0.41% |
310,200 |
2024/3/7 |
498 |
498 |
487 |
489 |
-2.00% |
223,600 |
2024/3/6 |
502 |
512 |
495 |
499 |
-1.58% |
277,500 |
2024/3/5 |
505 |
508 |
495 |
507 |
+0.60% |
287,500 |
2024/3/4 |
514 |
519 |
504 |
504 |
-2.14% |
363,700 |
2024/3/1 |
539 |
541 |
512 |
515 |
-3.20% |
381,400 |
2024/2/29 |
548 |
548 |
527 |
532 |
-3.45% |
404,600 |
2024/2/28 |
533 |
560 |
533 |
551 |
+6.78% |
844,400 |
2024/2/27 |
513 |
517 |
500 |
516 |
-0.19% |
271,700 |
2024/2/26 |
496 |
521 |
493 |
517 |
+5.30% |
413,200 |
2024/2/22 |
527 |
527 |
488 |
491 |
-1.01% |
442,300 |
2024/2/21 |
510 |
513 |
490 |
496 |
-4.06% |
615,500 |
2024/2/20 |
528 |
536 |
513 |
517 |
-1.52% |
571,400 |
2024/2/19 |
501 |
528 |
501 |
525 |
+7.36% |
886,700 |
2024/2/16 |
476 |
500 |
476 |
489 |
+3.16% |
1,073,900 |
2024/2/15 |
442 |
478 |
435 |
474 |
+17.91% |
1,811,600 |
2024/2/14 |
414 |
414 |
401 |
402 |
-3.83% |
358,100 |
2024/2/13 |
423 |
424 |
413 |
418 |
-0.24% |
200,800 |
2024/2/9 |
420 |
425 |
417 |
419 |
-0.24% |
148,700 |
2024/2/8 |
426 |
426 |
418 |
420 |
-0.94% |
169,500 |
2024/2/7 |
429 |
437 |
422 |
424 |
-0.47% |
238,600 |
2024/2/6 |
428 |
429 |
423 |
426 |
-0.47% |
130,400 |
2024/2/5 |
418 |
430 |
416 |
428 |
+3.13% |
234,300 |
2024/2/2 |
412 |
418 |
412 |
415 |
+0.73% |
173,500 |
2024/2/1 |
413 |
415 |
402 |
412 |
-0.72% |
277,100 |
2024/1/31 |
419 |
420 |
407 |
415 |
-0.95% |
321,600 |
2024/1/30 |
420 |
424 |
414 |
419 |
+0.48% |
196,500 |
2024/1/29 |
424 |
424 |
417 |
417 |
-0.24% |
220,100 |
2024/1/26 |
420 |
422 |
416 |
418 |
-0.95% |
162,800 |
2024/1/25 |
417 |
429 |
417 |
422 |
+1.69% |
201,200 |
2024/1/24 |
420 |
423 |
413 |
415 |
-1.43% |
147,000 |
2024/1/23 |
425 |
430 |
417 |
421 |
-0.24% |
301,600 |
2024/1/22 |
422 |
424 |
416 |
422 |
+0.00% |
171,500 |
2024/1/19 |
410 |
424 |
410 |
422 |
+3.94% |
350,200 |
2024/1/18 |
405 |
412 |
403 |
406 |
+0.00% |
206,700 |
2024/1/17 |
416 |
417 |
406 |
406 |
-2.17% |
286,400 |
2024/1/16 |
421 |
427 |
413 |
415 |
-0.95% |
180,800 |
2024/1/15 |
420 |
421 |
417 |
419 |
-0.24% |
137,900 |
2024/1/12 |
422 |
425 |
412 |
420 |
-0.47% |
238,400 |
2024/1/11 |
428 |
430 |
419 |
422 |
-0.94% |
254,700 |
2024/1/10 |
428 |
428 |
424 |
426 |
-0.70% |
183,100 |
2024/1/9 |
425 |
440 |
423 |
429 |
+2.88% |
438,300 |
2024/1/5 |
429 |
430 |
417 |
417 |
-3.02% |
303,100 |
2024/1/4 |
414 |
430 |
409 |
430 |
+2.14% |
454,200 |
2023/12/29 |
422 |
425 |
418 |
421 |
-0.47% |
318,600 |
2023/12/28 |
414 |
423 |
410 |
423 |
+1.44% |
247,700 |
2023/12/27 |
404 |
420 |
402 |
417 |
+3.22% |
455,000 |
2023/12/26 |
393 |
408 |
393 |
404 |
+2.80% |
573,000 |
2023/12/25 |
394 |
399 |
392 |
393 |
+0.51% |
293,700 |
2023/12/22 |
391 |
397 |
386 |
391 |
+0.77% |
386,700 |
2023/12/21 |
390 |
390 |
383 |
388 |
-0.51% |
304,200 |
2023/12/20 |
391 |
396 |
387 |
390 |
+1.04% |
395,500 |
2023/12/19 |
381 |
387 |
380 |
386 |
+1.05% |
306,800 |
2023/12/18 |
378 |
383 |
374 |
382 |
+0.26% |
342,900 |
2023/12/15 |
377 |
385 |
377 |
381 |
+2.14% |
472,400 |
2023/12/14 |
387 |
390 |
370 |
373 |
-2.86% |
661,000 |
2023/12/13 |
384 |
389 |
384 |
384 |
+0.00% |
346,900 |
2023/12/12 |
394 |
397 |
382 |
384 |
-2.04% |
489,100 |
2023/12/11 |
390 |
395 |
388 |
392 |
+0.77% |
343,200 |
2023/12/8 |
393 |
399 |
389 |
389 |
-1.27% |
342,200 |
2023/12/7 |
398 |
401 |
393 |
394 |
-1.50% |
234,100 |
2023/12/6 |
393 |
402 |
392 |
400 |
+2.04% |
352,600 |
2023/12/5 |
399 |
403 |
392 |
392 |
-2.73% |
389,200 |
2023/12/4 |
389 |
403 |
387 |
403 |
+4.40% |
519,000 |
2023/12/1 |
389 |
390 |
385 |
386 |
-0.52% |
370,100 |
2023/11/30 |
398 |
398 |
387 |
388 |
-3.48% |
651,100 |
2023/11/29 |
390 |
404 |
390 |
402 |
+2.81% |
538,400 |
2023/11/28 |
382 |
391 |
380 |
391 |
+2.36% |
455,300 |
2023/11/27 |
398 |
400 |
381 |
382 |
-2.80% |
900,200 |
2023/11/24 |
392 |
398 |
388 |
393 |
+0.77% |
493,500 |
2023/11/22 |
397 |
398 |
388 |
390 |
-2.26% |
975,900 |
2023/11/21 |
405 |
409 |
396 |
399 |
-1.48% |
691,500 |
2023/11/20 |
407 |
409 |
399 |
405 |
-1.70% |
624,200 |
2023/11/17 |
403 |
414 |
397 |
412 |
+0.24% |
1,004,400 |
2023/11/16 |
429 |
429 |
411 |
411 |
-5.08% |
1,000,900 |
2023/11/15 |
444 |
453 |
420 |
433 |
-9.03% |
1,499,800 |
2023/11/14 |
478 |
482 |
470 |
476 |
+0.21% |
381,500 |
2023/11/13 |
483 |
485 |
473 |
475 |
-1.25% |
208,900 |
2023/11/10 |
479 |
483 |
474 |
481 |
-0.21% |
238,000 |
2023/11/9 |
475 |
482 |
474 |
482 |
+1.26% |
144,000 |
2023/11/8 |
485 |
489 |
471 |
476 |
-0.63% |
231,800 |
2023/11/7 |
480 |
481 |
473 |
479 |
-0.21% |
184,900 |
2023/11/6 |
472 |
483 |
468 |
480 |
+2.78% |
246,600 |
2023/11/2 |
452 |
467 |
452 |
467 |
+3.55% |
147,100 |
2023/11/1 |
464 |
465 |
449 |
451 |
-1.10% |
181,700 |
2023/10/31 |
452 |
460 |
448 |
456 |
+0.44% |
164,100 |
2023/10/30 |
456 |
459 |
451 |
454 |
-2.16% |
175,900 |
2023/10/27 |
451 |
465 |
447 |
464 |
+2.43% |
166,400 |
2023/10/26 |
450 |
461 |
447 |
453 |
-1.31% |
248,800 |
2023/10/25 |
465 |
468 |
456 |
459 |
-0.43% |
204,200 |
2023/10/24 |
450 |
462 |
434 |
461 |
+2.44% |
377,100 |
2023/10/23 |
464 |
464 |
444 |
450 |
-0.66% |
296,200 |
2023/10/20 |
450 |
456 |
443 |
453 |
+0.22% |
313,400 |
2023/10/19 |
460 |
462 |
452 |
452 |
-2.80% |
247,700 |
2023/10/18 |
469 |
469 |
461 |
465 |
-1.27% |
170,300 |
2023/10/17 |
466 |
477 |
466 |
471 |
+1.29% |
159,800 |
2023/10/16 |
470 |
471 |
457 |
465 |
-1.48% |
289,300 |
2023/10/13 |
483 |
484 |
471 |
472 |
-3.67% |
306,500 |
2023/10/12 |
494 |
494 |
481 |
490 |
-0.61% |
248,500 |
2023/10/11 |
498 |
503 |
493 |
493 |
-1.00% |
98,000 |
2023/10/10 |
500 |
502 |
495 |
498 |
-0.20% |
136,500 |
2023/10/6 |
492 |
500 |
489 |
499 |
+1.22% |
242,500 |
2023/10/5 |
495 |
507 |
492 |
493 |
+1.23% |
241,300 |
2023/10/4 |
492 |
498 |
486 |
487 |
-2.99% |
391,200 |
2023/10/3 |
510 |
520 |
502 |
502 |
-3.09% |
190,400 |
2023/10/2 |
521 |
532 |
518 |
518 |
-0.58% |
291,000 |
2023/9/29 |
519 |
544 |
518 |
521 |
+0.97% |
535,400 |
2023/9/28 |
498 |
519 |
498 |
516 |
+4.24% |
532,800 |
2023/9/27 |
500 |
506 |
495 |
495 |
-1.59% |
429,200 |
2023/9/26 |
510 |
514 |
502 |
503 |
-1.76% |
287,600 |
|