日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
554 |
559 |
550 |
550 |
-1.79% |
14,900 |
2024/3/27 |
559 |
560 |
554 |
560 |
-0.36% |
26,400 |
2024/3/26 |
550 |
563 |
550 |
562 |
+2.18% |
36,600 |
2024/3/25 |
552 |
558 |
548 |
550 |
+0.00% |
51,100 |
2024/3/22 |
551 |
554 |
538 |
550 |
+0.55% |
67,000 |
2024/3/21 |
546 |
555 |
546 |
547 |
+0.55% |
29,600 |
2024/3/19 |
543 |
544 |
536 |
544 |
+1.12% |
15,300 |
2024/3/18 |
530 |
539 |
528 |
538 |
+1.70% |
32,700 |
2024/3/15 |
538 |
538 |
521 |
529 |
-2.58% |
24,600 |
2024/3/14 |
556 |
564 |
539 |
543 |
-3.04% |
106,500 |
2024/3/13 |
545 |
562 |
526 |
560 |
+2.75% |
110,200 |
2024/3/12 |
534 |
548 |
525 |
545 |
+3.81% |
67,700 |
2024/3/11 |
521 |
532 |
521 |
525 |
-2.05% |
43,400 |
2024/3/8 |
519 |
540 |
516 |
536 |
+2.88% |
67,700 |
2024/3/7 |
525 |
528 |
515 |
521 |
-1.33% |
23,600 |
2024/3/6 |
511 |
531 |
511 |
528 |
+2.52% |
31,700 |
2024/3/5 |
511 |
516 |
505 |
515 |
-0.39% |
25,100 |
2024/3/4 |
520 |
524 |
514 |
517 |
-0.77% |
19,600 |
2024/3/1 |
524 |
526 |
517 |
521 |
-0.57% |
16,700 |
2024/2/29 |
532 |
532 |
522 |
524 |
-1.50% |
22,700 |
2024/2/28 |
527 |
543 |
526 |
532 |
+0.38% |
43,600 |
2024/2/27 |
520 |
532 |
519 |
530 |
+2.12% |
43,100 |
2024/2/26 |
514 |
523 |
510 |
519 |
+1.57% |
54,400 |
2024/2/22 |
524 |
524 |
509 |
511 |
-1.16% |
49,100 |
2024/2/21 |
524 |
524 |
511 |
517 |
-0.77% |
30,200 |
2024/2/20 |
514 |
529 |
513 |
521 |
+1.36% |
48,500 |
2024/2/19 |
507 |
518 |
507 |
514 |
+1.38% |
23,200 |
2024/2/16 |
503 |
513 |
499 |
507 |
+1.60% |
48,000 |
2024/2/15 |
506 |
510 |
496 |
499 |
-0.99% |
80,400 |
2024/2/14 |
515 |
516 |
504 |
504 |
-4.00% |
53,800 |
2024/2/13 |
520 |
529 |
516 |
525 |
+0.00% |
125,900 |
2024/2/9 |
537 |
539 |
522 |
525 |
-2.60% |
138,200 |
2024/2/8 |
545 |
550 |
532 |
539 |
-1.10% |
157,600 |
2024/2/7 |
565 |
568 |
529 |
545 |
-1.80% |
718,400 |
2024/2/6 |
587 |
658 |
547 |
555 |
-8.42% |
3,118,100 |
2024/2/5 |
506 |
606 |
502 |
606 |
+19.76% |
79,100 |
2024/2/2 |
500 |
508 |
500 |
506 |
+1.20% |
18,200 |
2024/2/1 |
507 |
507 |
492 |
500 |
-0.99% |
27,500 |
2024/1/31 |
502 |
509 |
497 |
505 |
+0.20% |
25,000 |
2024/1/30 |
507 |
507 |
501 |
504 |
+0.00% |
13,700 |
2024/1/29 |
504 |
509 |
501 |
504 |
-0.20% |
26,000 |
2024/1/26 |
500 |
505 |
497 |
505 |
+0.80% |
27,800 |
2024/1/25 |
510 |
512 |
495 |
501 |
-0.99% |
41,200 |
2024/1/24 |
508 |
508 |
499 |
506 |
-0.98% |
26,000 |
2024/1/23 |
510 |
512 |
505 |
511 |
+0.39% |
15,400 |
2024/1/22 |
499 |
509 |
495 |
509 |
+2.83% |
24,000 |
2024/1/19 |
499 |
500 |
495 |
495 |
-0.40% |
14,400 |
2024/1/18 |
498 |
506 |
495 |
497 |
+0.00% |
21,900 |
2024/1/17 |
520 |
520 |
497 |
497 |
-4.24% |
61,800 |
2024/1/16 |
530 |
531 |
519 |
519 |
-1.70% |
29,300 |
2024/1/15 |
533 |
536 |
526 |
528 |
-0.19% |
52,300 |
2024/1/12 |
531 |
537 |
524 |
529 |
-0.75% |
108,800 |
2024/1/11 |
513 |
580 |
513 |
533 |
+5.13% |
555,400 |
2024/1/10 |
509 |
514 |
507 |
507 |
+0.40% |
15,100 |
2024/1/9 |
505 |
509 |
501 |
505 |
+0.00% |
41,700 |
2024/1/5 |
505 |
507 |
502 |
505 |
+0.00% |
8,000 |
2024/1/4 |
507 |
511 |
502 |
505 |
-0.39% |
19,600 |
2023/12/29 |
497 |
510 |
497 |
507 |
+1.00% |
21,100 |
2023/12/28 |
490 |
502 |
490 |
502 |
+1.41% |
14,500 |
2023/12/27 |
476 |
499 |
476 |
495 |
+3.77% |
86,400 |
2023/12/26 |
480 |
485 |
474 |
477 |
-1.65% |
88,000 |
2023/12/25 |
495 |
495 |
485 |
485 |
-2.02% |
51,400 |
2023/12/22 |
500 |
501 |
492 |
495 |
-1.00% |
37,500 |
2023/12/21 |
500 |
502 |
496 |
500 |
-0.60% |
22,800 |
2023/12/20 |
505 |
511 |
501 |
503 |
-0.40% |
37,200 |
2023/12/19 |
491 |
505 |
491 |
505 |
+2.43% |
46,200 |
2023/12/18 |
498 |
499 |
491 |
493 |
-1.79% |
62,900 |
2023/12/15 |
499 |
505 |
497 |
502 |
+0.80% |
31,700 |
2023/12/14 |
504 |
511 |
494 |
498 |
-0.99% |
73,300 |
2023/12/13 |
511 |
511 |
501 |
503 |
-2.52% |
54,400 |
2023/12/12 |
525 |
525 |
512 |
516 |
-1.71% |
27,400 |
2023/12/11 |
524 |
533 |
524 |
525 |
+0.77% |
42,400 |
2023/12/8 |
520 |
524 |
518 |
521 |
-0.95% |
36,600 |
2023/12/7 |
532 |
532 |
520 |
526 |
-2.41% |
86,500 |
2023/12/6 |
545 |
548 |
530 |
539 |
-0.92% |
88,100 |
2023/12/5 |
569 |
569 |
544 |
544 |
-3.72% |
43,700 |
2023/12/4 |
576 |
576 |
556 |
565 |
-1.57% |
66,700 |
2023/12/1 |
585 |
585 |
574 |
574 |
-1.88% |
16,400 |
2023/11/30 |
592 |
592 |
585 |
585 |
-1.35% |
16,600 |
2023/11/29 |
577 |
598 |
577 |
593 |
+2.42% |
56,700 |
2023/11/28 |
584 |
587 |
575 |
579 |
-0.52% |
19,100 |
2023/11/27 |
570 |
584 |
570 |
582 |
+2.11% |
12,900 |
2023/11/24 |
578 |
578 |
570 |
570 |
-0.18% |
13,900 |
2023/11/22 |
571 |
576 |
569 |
571 |
+0.35% |
16,500 |
2023/11/21 |
561 |
574 |
561 |
569 |
+0.18% |
20,200 |
2023/11/20 |
565 |
576 |
565 |
568 |
+0.53% |
17,300 |
2023/11/17 |
567 |
572 |
561 |
565 |
-0.35% |
20,600 |
2023/11/16 |
558 |
572 |
555 |
567 |
+1.43% |
29,600 |
2023/11/15 |
557 |
561 |
551 |
559 |
+0.72% |
39,200 |
2023/11/14 |
567 |
569 |
555 |
555 |
-1.94% |
42,000 |
2023/11/13 |
562 |
575 |
561 |
566 |
-5.67% |
82,900 |
2023/11/10 |
615 |
615 |
599 |
600 |
-2.28% |
22,800 |
2023/11/9 |
609 |
619 |
609 |
614 |
-0.49% |
24,400 |
2023/11/8 |
628 |
630 |
608 |
617 |
-0.96% |
43,500 |
2023/11/7 |
633 |
634 |
617 |
623 |
-1.74% |
30,500 |
2023/11/6 |
626 |
646 |
612 |
634 |
+1.77% |
170,500 |
2023/11/2 |
616 |
624 |
612 |
623 |
+1.47% |
23,300 |
2023/11/1 |
610 |
615 |
604 |
614 |
+0.66% |
15,200 |
2023/10/31 |
599 |
610 |
596 |
610 |
+1.84% |
17,000 |
2023/10/30 |
609 |
610 |
599 |
599 |
-2.44% |
8,200 |
2023/10/27 |
585 |
614 |
585 |
614 |
+4.42% |
40,800 |
2023/10/26 |
601 |
602 |
588 |
588 |
-4.55% |
42,500 |
2023/10/25 |
618 |
621 |
607 |
616 |
-0.32% |
49,100 |
2023/10/24 |
575 |
624 |
549 |
618 |
+8.42% |
136,900 |
2023/10/23 |
593 |
593 |
570 |
570 |
-4.36% |
36,400 |
2023/10/20 |
600 |
600 |
586 |
596 |
-0.67% |
21,400 |
2023/10/19 |
602 |
612 |
597 |
600 |
-2.28% |
29,900 |
2023/10/18 |
602 |
617 |
602 |
614 |
+1.99% |
24,700 |
2023/10/17 |
603 |
613 |
600 |
602 |
-0.17% |
17,700 |
2023/10/16 |
612 |
612 |
597 |
603 |
-1.47% |
52,600 |
2023/10/13 |
618 |
622 |
604 |
612 |
-1.92% |
42,900 |
2023/10/12 |
627 |
628 |
613 |
624 |
-0.79% |
22,700 |
2023/10/11 |
632 |
632 |
620 |
629 |
-0.47% |
13,300 |
2023/10/10 |
627 |
635 |
627 |
632 |
+0.16% |
8,800 |
2023/10/6 |
626 |
635 |
624 |
631 |
+1.45% |
13,300 |
2023/10/5 |
620 |
629 |
620 |
622 |
-0.80% |
12,800 |
2023/10/4 |
624 |
631 |
601 |
627 |
-0.16% |
79,400 |
2023/10/3 |
638 |
643 |
628 |
628 |
-2.03% |
39,600 |
2023/10/2 |
638 |
647 |
636 |
641 |
-0.31% |
26,100 |
2023/9/29 |
646 |
646 |
641 |
643 |
+0.16% |
5,500 |
2023/9/28 |
645 |
649 |
642 |
642 |
-1.08% |
12,100 |
2023/9/27 |
648 |
651 |
645 |
649 |
+0.78% |
16,300 |
2023/9/26 |
645 |
651 |
644 |
644 |
-1.08% |
15,800 |
|