日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
418 |
419 |
411 |
411 |
-3.29% |
46,600 |
2024/3/27 |
427 |
427 |
422 |
425 |
-0.93% |
39,800 |
2024/3/26 |
430 |
433 |
424 |
429 |
+0.70% |
46,700 |
2024/3/25 |
426 |
430 |
424 |
426 |
+0.00% |
36,400 |
2024/3/22 |
426 |
426 |
420 |
426 |
-0.70% |
58,000 |
2024/3/21 |
420 |
429 |
418 |
429 |
+3.37% |
50,300 |
2024/3/19 |
409 |
415 |
409 |
415 |
+0.97% |
35,600 |
2024/3/18 |
407 |
411 |
404 |
411 |
+1.73% |
36,000 |
2024/3/15 |
405 |
407 |
402 |
404 |
-0.25% |
18,200 |
2024/3/14 |
401 |
405 |
400 |
405 |
+1.00% |
6,600 |
2024/3/13 |
405 |
406 |
399 |
401 |
-0.25% |
23,100 |
2024/3/12 |
398 |
404 |
397 |
402 |
+1.52% |
28,700 |
2024/3/11 |
402 |
406 |
395 |
396 |
-3.18% |
79,100 |
2024/3/8 |
402 |
411 |
402 |
409 |
+0.74% |
45,900 |
2024/3/7 |
403 |
410 |
402 |
406 |
+0.00% |
35,700 |
2024/3/6 |
396 |
408 |
395 |
406 |
+2.01% |
62,100 |
2024/3/5 |
397 |
400 |
395 |
398 |
-0.50% |
46,000 |
2024/3/4 |
400 |
402 |
397 |
400 |
+0.00% |
49,700 |
2024/3/1 |
402 |
402 |
395 |
400 |
+0.50% |
54,000 |
2024/2/29 |
407 |
407 |
398 |
398 |
-1.49% |
52,800 |
2024/2/28 |
406 |
411 |
404 |
404 |
-1.22% |
49,500 |
2024/2/27 |
402 |
411 |
402 |
409 |
+1.74% |
29,500 |
2024/2/26 |
409 |
409 |
402 |
402 |
-1.95% |
74,600 |
2024/2/22 |
408 |
415 |
405 |
410 |
+0.49% |
59,200 |
2024/2/21 |
413 |
413 |
404 |
408 |
-0.73% |
36,800 |
2024/2/20 |
419 |
419 |
410 |
411 |
-0.96% |
39,200 |
2024/2/19 |
405 |
419 |
404 |
415 |
+2.98% |
105,100 |
2024/2/16 |
399 |
405 |
393 |
403 |
+1.00% |
110,600 |
2024/2/15 |
404 |
405 |
395 |
399 |
-0.50% |
91,400 |
2024/2/14 |
395 |
410 |
391 |
401 |
-14.13% |
422,100 |
2024/2/13 |
462 |
475 |
456 |
467 |
+3.55% |
322,000 |
2024/2/9 |
445 |
454 |
442 |
451 |
+0.45% |
50,400 |
2024/2/8 |
453 |
453 |
442 |
449 |
-0.22% |
28,900 |
2024/2/7 |
463 |
463 |
450 |
450 |
-2.39% |
54,700 |
2024/2/6 |
469 |
469 |
460 |
461 |
-1.50% |
42,400 |
2024/2/5 |
460 |
470 |
456 |
468 |
+3.08% |
52,800 |
2024/2/2 |
455 |
458 |
450 |
454 |
+0.22% |
33,400 |
2024/2/1 |
458 |
461 |
451 |
453 |
-2.37% |
43,400 |
2024/1/31 |
461 |
464 |
456 |
464 |
+0.43% |
48,000 |
2024/1/30 |
465 |
469 |
461 |
462 |
-0.22% |
111,900 |
2024/1/29 |
452 |
463 |
452 |
463 |
+2.21% |
60,500 |
2024/1/26 |
457 |
462 |
450 |
453 |
-1.95% |
57,400 |
2024/1/25 |
444 |
463 |
442 |
462 |
+5.00% |
135,100 |
2024/1/24 |
441 |
445 |
436 |
440 |
-0.23% |
28,300 |
2024/1/23 |
441 |
444 |
432 |
441 |
+0.46% |
67,600 |
2024/1/22 |
443 |
443 |
436 |
439 |
-0.45% |
43,600 |
2024/1/19 |
429 |
441 |
423 |
441 |
+3.52% |
80,400 |
2024/1/18 |
430 |
434 |
426 |
426 |
-2.96% |
114,400 |
2024/1/17 |
442 |
444 |
435 |
439 |
-0.68% |
64,800 |
2024/1/16 |
450 |
450 |
440 |
442 |
-2.43% |
74,000 |
2024/1/15 |
436 |
453 |
435 |
453 |
+5.10% |
112,500 |
2024/1/12 |
433 |
435 |
428 |
431 |
-0.46% |
56,400 |
2024/1/11 |
441 |
441 |
432 |
433 |
-1.37% |
55,900 |
2024/1/10 |
444 |
445 |
439 |
439 |
-0.23% |
52,600 |
2024/1/9 |
430 |
440 |
430 |
440 |
+2.56% |
56,500 |
2024/1/5 |
436 |
436 |
427 |
429 |
-0.92% |
43,200 |
2024/1/4 |
435 |
436 |
427 |
433 |
+0.00% |
80,800 |
2023/12/29 |
433 |
435 |
427 |
433 |
-0.92% |
59,400 |
2023/12/28 |
430 |
437 |
427 |
437 |
+1.63% |
110,800 |
2023/12/27 |
417 |
430 |
412 |
430 |
+4.37% |
103,000 |
2023/12/26 |
405 |
414 |
404 |
412 |
+1.48% |
105,000 |
2023/12/25 |
400 |
407 |
398 |
406 |
+2.78% |
55,400 |
2023/12/22 |
400 |
406 |
389 |
395 |
-0.75% |
104,200 |
2023/12/21 |
396 |
403 |
396 |
398 |
-0.50% |
29,600 |
2023/12/20 |
415 |
415 |
400 |
400 |
-2.68% |
102,600 |
2023/12/19 |
402 |
413 |
398 |
411 |
+3.27% |
164,100 |
2023/12/18 |
395 |
400 |
391 |
398 |
+2.05% |
88,500 |
2023/12/15 |
392 |
393 |
387 |
390 |
-0.76% |
59,800 |
2023/12/14 |
383 |
398 |
382 |
393 |
+4.24% |
146,500 |
2023/12/13 |
377 |
381 |
376 |
377 |
+0.00% |
43,500 |
2023/12/12 |
383 |
384 |
376 |
377 |
-2.08% |
66,600 |
2023/12/11 |
384 |
387 |
382 |
385 |
+1.58% |
20,500 |
2023/12/8 |
387 |
387 |
379 |
379 |
-1.56% |
77,600 |
2023/12/7 |
390 |
390 |
384 |
385 |
-1.28% |
78,400 |
2023/12/6 |
388 |
393 |
388 |
390 |
+0.78% |
50,200 |
2023/12/5 |
388 |
391 |
387 |
387 |
-0.26% |
43,600 |
2023/12/4 |
392 |
392 |
387 |
388 |
-0.77% |
30,800 |
2023/12/1 |
400 |
400 |
387 |
391 |
-1.51% |
75,800 |
2023/11/30 |
387 |
401 |
387 |
397 |
+3.66% |
148,100 |
2023/11/29 |
385 |
388 |
383 |
383 |
-1.03% |
36,600 |
2023/11/28 |
387 |
388 |
383 |
387 |
+0.00% |
42,600 |
2023/11/27 |
389 |
392 |
387 |
387 |
-0.26% |
71,400 |
2023/11/24 |
385 |
390 |
385 |
388 |
+1.04% |
59,000 |
2023/11/22 |
383 |
388 |
383 |
384 |
-0.52% |
49,100 |
2023/11/21 |
386 |
391 |
384 |
386 |
+0.26% |
89,400 |
2023/11/20 |
380 |
388 |
379 |
385 |
+2.12% |
125,400 |
2023/11/17 |
378 |
383 |
374 |
377 |
+0.27% |
80,500 |
2023/11/16 |
381 |
382 |
371 |
376 |
-1.31% |
91,600 |
2023/11/15 |
387 |
389 |
380 |
381 |
-1.04% |
137,100 |
2023/11/14 |
390 |
393 |
379 |
385 |
+6.65% |
407,500 |
2023/11/13 |
370 |
370 |
360 |
361 |
-2.43% |
56,600 |
2023/11/10 |
365 |
370 |
363 |
370 |
-1.07% |
50,700 |
2023/11/9 |
368 |
374 |
362 |
374 |
+1.08% |
66,700 |
2023/11/8 |
369 |
374 |
363 |
370 |
+0.00% |
30,600 |
2023/11/7 |
366 |
375 |
366 |
370 |
+0.82% |
29,800 |
2023/11/6 |
365 |
368 |
361 |
367 |
+1.94% |
59,000 |
2023/11/2 |
359 |
364 |
354 |
360 |
+0.56% |
126,300 |
2023/11/1 |
363 |
367 |
358 |
358 |
-0.28% |
48,800 |
2023/10/31 |
354 |
361 |
351 |
359 |
+0.56% |
74,800 |
2023/10/30 |
372 |
372 |
357 |
357 |
-4.03% |
162,100 |
2023/10/27 |
370 |
372 |
368 |
372 |
+1.36% |
66,500 |
2023/10/26 |
372 |
375 |
366 |
367 |
-3.17% |
29,600 |
2023/10/25 |
375 |
380 |
374 |
379 |
+1.07% |
33,700 |
2023/10/24 |
367 |
375 |
361 |
375 |
+2.46% |
58,400 |
2023/10/23 |
371 |
371 |
363 |
366 |
-1.88% |
50,600 |
2023/10/20 |
373 |
379 |
368 |
373 |
-0.27% |
34,600 |
2023/10/19 |
372 |
381 |
372 |
374 |
-1.32% |
16,900 |
2023/10/18 |
371 |
381 |
371 |
379 |
+1.61% |
49,500 |
2023/10/17 |
382 |
385 |
370 |
373 |
-2.10% |
103,000 |
2023/10/16 |
386 |
389 |
381 |
381 |
-2.06% |
54,000 |
2023/10/13 |
398 |
398 |
388 |
389 |
-2.75% |
57,000 |
2023/10/12 |
399 |
401 |
393 |
400 |
+0.50% |
33,900 |
2023/10/11 |
400 |
401 |
396 |
398 |
-0.50% |
34,700 |
2023/10/10 |
399 |
402 |
398 |
400 |
+0.25% |
39,800 |
2023/10/6 |
401 |
405 |
398 |
399 |
+0.76% |
20,400 |
2023/10/5 |
387 |
399 |
387 |
396 |
+2.86% |
43,400 |
2023/10/4 |
390 |
391 |
383 |
385 |
-2.04% |
76,800 |
2023/10/3 |
401 |
401 |
393 |
393 |
-2.00% |
50,700 |
2023/10/2 |
411 |
414 |
401 |
401 |
-2.20% |
47,500 |
2023/9/29 |
421 |
421 |
408 |
410 |
-1.44% |
40,000 |
2023/9/28 |
415 |
421 |
415 |
416 |
-0.95% |
19,100 |
2023/9/27 |
414 |
420 |
413 |
420 |
+1.45% |
26,300 |
2023/9/26 |
416 |
416 |
413 |
414 |
-0.96% |
12,700 |
|