日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
414 |
420 |
407 |
410 |
-1.68% |
464,900 |
2024/3/27 |
420 |
424 |
416 |
417 |
-0.71% |
332,400 |
2024/3/26 |
422 |
425 |
418 |
420 |
+0.00% |
313,800 |
2024/3/25 |
421 |
425 |
417 |
420 |
-0.94% |
344,800 |
2024/3/22 |
423 |
424 |
416 |
424 |
+1.19% |
390,800 |
2024/3/21 |
424 |
426 |
418 |
419 |
+0.48% |
408,400 |
2024/3/19 |
420 |
422 |
409 |
417 |
-2.57% |
697,800 |
2024/3/18 |
410 |
428 |
409 |
428 |
+4.14% |
708,000 |
2024/3/15 |
424 |
427 |
404 |
411 |
-4.86% |
1,069,400 |
2024/3/14 |
440 |
447 |
423 |
432 |
-3.57% |
1,046,600 |
2024/3/13 |
451 |
459 |
440 |
448 |
-1.54% |
1,387,100 |
2024/3/12 |
437 |
476 |
431 |
455 |
+2.25% |
2,709,800 |
2024/3/11 |
417 |
459 |
406 |
445 |
+8.80% |
4,709,100 |
2024/3/8 |
400 |
415 |
398 |
409 |
+1.49% |
935,700 |
2024/3/7 |
406 |
416 |
401 |
403 |
-2.66% |
1,069,800 |
2024/3/6 |
420 |
445 |
407 |
414 |
+4.28% |
2,614,300 |
2024/3/5 |
406 |
411 |
395 |
397 |
-2.70% |
818,000 |
2024/3/4 |
400 |
410 |
396 |
408 |
+3.55% |
861,100 |
2024/3/1 |
399 |
403 |
394 |
394 |
-1.25% |
378,500 |
2024/2/29 |
393 |
403 |
387 |
399 |
+0.25% |
852,500 |
2024/2/28 |
408 |
415 |
398 |
398 |
-2.45% |
608,500 |
2024/2/27 |
405 |
412 |
405 |
408 |
+0.74% |
430,000 |
2024/2/26 |
400 |
412 |
396 |
405 |
+1.50% |
572,100 |
2024/2/22 |
400 |
403 |
396 |
399 |
+0.76% |
268,100 |
2024/2/21 |
400 |
403 |
394 |
396 |
-0.75% |
321,700 |
2024/2/20 |
407 |
408 |
397 |
399 |
-1.72% |
376,200 |
2024/2/19 |
393 |
410 |
392 |
406 |
+3.31% |
423,800 |
2024/2/16 |
385 |
395 |
383 |
393 |
+1.81% |
368,900 |
2024/2/15 |
393 |
395 |
385 |
386 |
-1.78% |
418,600 |
2024/2/14 |
394 |
398 |
391 |
393 |
-1.26% |
318,700 |
2024/2/13 |
400 |
402 |
393 |
398 |
+0.51% |
323,700 |
2024/2/9 |
395 |
400 |
394 |
396 |
-0.25% |
257,800 |
2024/2/8 |
397 |
403 |
395 |
397 |
-0.50% |
390,800 |
2024/2/7 |
400 |
403 |
397 |
399 |
-0.25% |
193,900 |
2024/2/6 |
405 |
405 |
398 |
400 |
-1.23% |
242,000 |
2024/2/5 |
403 |
409 |
400 |
405 |
+1.00% |
213,500 |
2024/2/2 |
395 |
411 |
395 |
401 |
+1.26% |
462,500 |
2024/2/1 |
400 |
401 |
394 |
396 |
-1.74% |
328,500 |
2024/1/31 |
409 |
410 |
400 |
403 |
-1.95% |
474,900 |
2024/1/30 |
415 |
417 |
406 |
411 |
+0.24% |
543,200 |
2024/1/29 |
408 |
412 |
403 |
410 |
+1.23% |
203,700 |
2024/1/26 |
405 |
413 |
400 |
405 |
+0.00% |
347,200 |
2024/1/25 |
400 |
407 |
396 |
405 |
+0.25% |
303,900 |
2024/1/24 |
401 |
411 |
401 |
404 |
+0.75% |
306,400 |
2024/1/23 |
402 |
407 |
397 |
401 |
-0.25% |
385,800 |
2024/1/22 |
392 |
403 |
390 |
402 |
+3.61% |
380,500 |
2024/1/19 |
393 |
396 |
386 |
388 |
-1.27% |
425,100 |
2024/1/18 |
405 |
408 |
393 |
393 |
-3.44% |
723,700 |
2024/1/17 |
412 |
417 |
407 |
407 |
-1.21% |
360,100 |
2024/1/16 |
418 |
423 |
412 |
412 |
-2.14% |
345,800 |
2024/1/15 |
421 |
423 |
416 |
421 |
+0.00% |
248,400 |
2024/1/12 |
420 |
426 |
411 |
421 |
-0.47% |
755,900 |
2024/1/11 |
437 |
438 |
423 |
423 |
-2.08% |
583,500 |
2024/1/10 |
442 |
443 |
432 |
432 |
-1.14% |
474,200 |
2024/1/9 |
433 |
439 |
430 |
437 |
+1.39% |
432,400 |
2024/1/5 |
439 |
444 |
430 |
431 |
-1.37% |
437,600 |
2024/1/4 |
437 |
441 |
426 |
437 |
-1.35% |
633,600 |
2023/12/29 |
445 |
455 |
433 |
443 |
+0.45% |
1,485,700 |
2023/12/28 |
457 |
470 |
439 |
441 |
-5.16% |
1,950,100 |
2023/12/27 |
484 |
510 |
461 |
465 |
+6.65% |
6,077,100 |
2023/12/26 |
436 |
436 |
436 |
436 |
+22.47% |
175,700 |
2023/12/25 |
368 |
370 |
355 |
356 |
-3.26% |
836,700 |
2023/12/22 |
377 |
380 |
368 |
368 |
-2.90% |
536,600 |
2023/12/21 |
376 |
381 |
375 |
379 |
+0.80% |
239,200 |
2023/12/20 |
375 |
384 |
375 |
376 |
+0.00% |
330,200 |
2023/12/19 |
372 |
381 |
372 |
376 |
+1.62% |
362,700 |
2023/12/18 |
375 |
376 |
367 |
370 |
-3.65% |
615,000 |
2023/12/15 |
382 |
386 |
378 |
384 |
+1.05% |
368,700 |
2023/12/14 |
397 |
398 |
380 |
380 |
-4.28% |
432,500 |
2023/12/13 |
382 |
397 |
381 |
397 |
+4.75% |
509,200 |
2023/12/12 |
393 |
393 |
374 |
379 |
-4.05% |
916,400 |
2023/12/11 |
370 |
402 |
370 |
395 |
-1.50% |
1,647,800 |
2023/12/8 |
407 |
409 |
399 |
401 |
-2.43% |
1,004,700 |
2023/12/7 |
415 |
423 |
411 |
411 |
-1.67% |
409,300 |
2023/12/6 |
414 |
420 |
413 |
418 |
+0.97% |
324,300 |
2023/12/5 |
418 |
424 |
413 |
414 |
-1.43% |
346,800 |
2023/12/4 |
415 |
424 |
415 |
420 |
+1.69% |
443,000 |
2023/12/1 |
415 |
418 |
410 |
413 |
-0.72% |
337,700 |
2023/11/30 |
426 |
430 |
412 |
416 |
+1.46% |
669,800 |
2023/11/29 |
407 |
419 |
407 |
410 |
+0.74% |
529,800 |
2023/11/28 |
416 |
417 |
407 |
407 |
-1.93% |
400,600 |
2023/11/27 |
415 |
422 |
412 |
415 |
-0.24% |
379,400 |
2023/11/24 |
416 |
425 |
416 |
416 |
-0.24% |
377,600 |
2023/11/22 |
420 |
421 |
415 |
417 |
-0.95% |
256,000 |
2023/11/21 |
419 |
423 |
414 |
421 |
+1.20% |
320,000 |
2023/11/20 |
414 |
428 |
414 |
416 |
+1.22% |
436,200 |
2023/11/17 |
411 |
414 |
406 |
411 |
+0.24% |
361,500 |
2023/11/16 |
426 |
426 |
410 |
410 |
-3.30% |
565,600 |
2023/11/15 |
424 |
433 |
418 |
424 |
+1.44% |
548,200 |
2023/11/14 |
421 |
425 |
414 |
418 |
+0.24% |
306,200 |
2023/11/13 |
412 |
419 |
409 |
417 |
+1.21% |
330,200 |
2023/11/10 |
413 |
416 |
408 |
412 |
-1.20% |
430,300 |
2023/11/9 |
425 |
425 |
414 |
417 |
-0.95% |
540,900 |
2023/11/8 |
426 |
433 |
420 |
421 |
-0.47% |
261,400 |
2023/11/7 |
431 |
431 |
419 |
423 |
-1.86% |
544,200 |
2023/11/6 |
422 |
435 |
418 |
431 |
+3.61% |
578,500 |
2023/11/2 |
402 |
419 |
401 |
416 |
+4.26% |
767,000 |
2023/11/1 |
412 |
416 |
397 |
399 |
-0.25% |
670,400 |
2023/10/31 |
410 |
410 |
392 |
400 |
-2.20% |
1,256,800 |
2023/10/30 |
420 |
424 |
403 |
409 |
-4.44% |
1,035,400 |
2023/10/27 |
422 |
429 |
420 |
428 |
+1.42% |
310,600 |
2023/10/26 |
427 |
431 |
422 |
422 |
-2.99% |
350,700 |
2023/10/25 |
440 |
448 |
435 |
435 |
-1.81% |
339,700 |
2023/10/24 |
431 |
446 |
421 |
443 |
+3.75% |
766,200 |
2023/10/23 |
443 |
453 |
427 |
427 |
-5.32% |
1,625,100 |
2023/10/20 |
462 |
464 |
445 |
451 |
-2.59% |
724,900 |
2023/10/19 |
466 |
471 |
462 |
463 |
-1.91% |
346,400 |
2023/10/18 |
473 |
475 |
466 |
472 |
+0.00% |
328,800 |
2023/10/17 |
475 |
482 |
472 |
472 |
+0.21% |
327,400 |
2023/10/16 |
484 |
484 |
471 |
471 |
-2.69% |
458,900 |
2023/10/13 |
484 |
493 |
481 |
484 |
+0.00% |
449,000 |
2023/10/12 |
490 |
494 |
483 |
484 |
-1.02% |
610,200 |
2023/10/11 |
500 |
504 |
489 |
489 |
-1.61% |
374,400 |
2023/10/10 |
494 |
497 |
488 |
497 |
+1.64% |
407,800 |
2023/10/6 |
478 |
492 |
476 |
489 |
+2.30% |
522,300 |
2023/10/5 |
470 |
479 |
469 |
478 |
+1.92% |
505,600 |
2023/10/4 |
467 |
479 |
467 |
469 |
-1.05% |
797,300 |
2023/10/3 |
475 |
478 |
469 |
474 |
-1.46% |
787,200 |
2023/10/2 |
495 |
502 |
479 |
481 |
-1.84% |
838,000 |
2023/9/29 |
498 |
501 |
488 |
490 |
-1.21% |
547,700 |
2023/9/28 |
490 |
496 |
486 |
496 |
+0.81% |
474,600 |
2023/9/27 |
484 |
497 |
483 |
492 |
+1.44% |
731,200 |
2023/9/26 |
495 |
498 |
485 |
485 |
-2.41% |
721,000 |
|