日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
540 |
545 |
537 |
545 |
+1.49% |
78,700 |
2024/3/27 |
535 |
539 |
531 |
537 |
+1.32% |
56,300 |
2024/3/26 |
538 |
539 |
530 |
530 |
-0.93% |
45,000 |
2024/3/25 |
532 |
535 |
531 |
535 |
+0.94% |
37,600 |
2024/3/22 |
528 |
530 |
525 |
530 |
+1.53% |
40,200 |
2024/3/21 |
515 |
528 |
515 |
522 |
+1.56% |
95,200 |
2024/3/19 |
508 |
514 |
506 |
514 |
+0.98% |
31,100 |
2024/3/18 |
503 |
510 |
502 |
509 |
+1.60% |
58,100 |
2024/3/15 |
499 |
501 |
499 |
501 |
+0.20% |
7,900 |
2024/3/14 |
499 |
501 |
497 |
500 |
+0.00% |
12,100 |
2024/3/13 |
500 |
503 |
495 |
500 |
+0.60% |
20,600 |
2024/3/12 |
498 |
505 |
495 |
497 |
-0.20% |
60,000 |
2024/3/11 |
500 |
503 |
496 |
498 |
-0.60% |
33,800 |
2024/3/8 |
508 |
508 |
501 |
501 |
-0.99% |
17,900 |
2024/3/7 |
505 |
508 |
501 |
506 |
+0.60% |
37,800 |
2024/3/6 |
499 |
503 |
497 |
503 |
+0.80% |
55,700 |
2024/3/5 |
499 |
499 |
496 |
499 |
+0.40% |
22,300 |
2024/3/4 |
498 |
500 |
497 |
497 |
-0.20% |
22,000 |
2024/3/1 |
500 |
500 |
497 |
498 |
-0.60% |
18,400 |
2024/2/29 |
501 |
501 |
497 |
501 |
+0.20% |
23,400 |
2024/2/28 |
501 |
502 |
500 |
500 |
-0.20% |
16,600 |
2024/2/27 |
501 |
501 |
499 |
501 |
+0.00% |
12,800 |
2024/2/26 |
500 |
503 |
499 |
501 |
+0.60% |
21,100 |
2024/2/22 |
498 |
506 |
497 |
498 |
-0.20% |
46,800 |
2024/2/21 |
500 |
502 |
499 |
499 |
-0.40% |
13,500 |
2024/2/20 |
501 |
503 |
498 |
501 |
+0.00% |
16,000 |
2024/2/19 |
493 |
501 |
493 |
501 |
+0.60% |
27,200 |
2024/2/16 |
486 |
498 |
486 |
498 |
+2.26% |
39,800 |
2024/2/15 |
496 |
497 |
487 |
487 |
-1.81% |
75,300 |
2024/2/14 |
498 |
500 |
495 |
496 |
-0.40% |
48,700 |
2024/2/13 |
501 |
503 |
498 |
498 |
-0.40% |
36,800 |
2024/2/9 |
501 |
502 |
500 |
500 |
-0.20% |
16,000 |
2024/2/8 |
505 |
506 |
501 |
501 |
+0.00% |
25,200 |
2024/2/7 |
500 |
504 |
499 |
501 |
+0.40% |
42,100 |
2024/2/6 |
500 |
503 |
498 |
499 |
-0.20% |
33,900 |
2024/2/5 |
497 |
506 |
493 |
500 |
-0.60% |
121,600 |
2024/2/2 |
507 |
508 |
502 |
503 |
-0.59% |
61,500 |
2024/2/1 |
510 |
511 |
506 |
506 |
+0.00% |
26,400 |
2024/1/31 |
505 |
509 |
504 |
506 |
+0.20% |
27,000 |
2024/1/30 |
503 |
506 |
503 |
505 |
+0.60% |
17,700 |
2024/1/29 |
507 |
507 |
502 |
502 |
-0.99% |
28,800 |
2024/1/26 |
507 |
507 |
503 |
507 |
+0.00% |
28,500 |
2024/1/25 |
507 |
510 |
506 |
507 |
+0.00% |
19,000 |
2024/1/24 |
508 |
511 |
507 |
507 |
-0.59% |
14,200 |
2024/1/23 |
510 |
511 |
506 |
510 |
+0.39% |
46,400 |
2024/1/22 |
505 |
509 |
503 |
508 |
+0.79% |
54,700 |
2024/1/19 |
502 |
504 |
500 |
504 |
+0.80% |
20,900 |
2024/1/18 |
503 |
503 |
499 |
500 |
-0.60% |
36,600 |
2024/1/17 |
502 |
505 |
501 |
503 |
+0.40% |
41,700 |
2024/1/16 |
503 |
505 |
501 |
501 |
-0.40% |
46,600 |
2024/1/15 |
503 |
506 |
501 |
503 |
+0.00% |
41,600 |
2024/1/12 |
500 |
507 |
497 |
503 |
+1.62% |
83,600 |
2024/1/11 |
501 |
503 |
493 |
495 |
-1.20% |
115,800 |
2024/1/10 |
509 |
514 |
500 |
501 |
-1.96% |
88,800 |
2024/1/9 |
514 |
518 |
504 |
511 |
+0.39% |
95,800 |
2024/1/5 |
521 |
523 |
509 |
509 |
-2.68% |
97,900 |
2024/1/4 |
506 |
523 |
501 |
523 |
+3.56% |
156,000 |
2023/12/29 |
514 |
514 |
497 |
505 |
-0.39% |
145,100 |
2023/12/28 |
498 |
518 |
495 |
507 |
+3.68% |
234,600 |
2023/12/27 |
490 |
496 |
487 |
489 |
-0.20% |
186,600 |
2023/12/26 |
488 |
492 |
480 |
490 |
+0.62% |
296,900 |
2023/12/25 |
480 |
501 |
480 |
487 |
+6.10% |
1,189,600 |
2023/12/22 |
459 |
459 |
459 |
459 |
+21.11% |
91,400 |
2023/12/21 |
373 |
379 |
373 |
379 |
+0.53% |
9,300 |
2023/12/20 |
374 |
378 |
372 |
377 |
+1.07% |
24,700 |
2023/12/19 |
373 |
373 |
372 |
373 |
+0.27% |
5,400 |
2023/12/18 |
371 |
373 |
369 |
372 |
+0.00% |
9,800 |
2023/12/15 |
370 |
372 |
367 |
372 |
+1.09% |
16,000 |
2023/12/14 |
371 |
371 |
368 |
368 |
-0.81% |
19,300 |
2023/12/13 |
367 |
371 |
366 |
371 |
+0.82% |
11,000 |
2023/12/12 |
369 |
370 |
368 |
368 |
+0.00% |
22,200 |
2023/12/11 |
367 |
369 |
367 |
368 |
+0.82% |
19,600 |
2023/12/8 |
374 |
374 |
365 |
365 |
-2.67% |
49,500 |
2023/12/7 |
377 |
378 |
374 |
375 |
-0.79% |
11,100 |
2023/12/6 |
377 |
379 |
374 |
378 |
+0.00% |
24,500 |
2023/12/5 |
380 |
380 |
377 |
378 |
-0.53% |
10,300 |
2023/12/4 |
382 |
383 |
379 |
380 |
-0.52% |
15,800 |
2023/12/1 |
385 |
385 |
382 |
382 |
-1.04% |
9,800 |
2023/11/30 |
385 |
386 |
381 |
386 |
+0.00% |
15,700 |
2023/11/29 |
389 |
390 |
385 |
386 |
-1.03% |
10,700 |
2023/11/28 |
386 |
390 |
386 |
390 |
+1.04% |
9,300 |
2023/11/27 |
384 |
387 |
384 |
386 |
+0.52% |
13,700 |
2023/11/24 |
382 |
386 |
381 |
384 |
+0.79% |
19,300 |
2023/11/22 |
380 |
382 |
379 |
381 |
+0.26% |
7,600 |
2023/11/21 |
381 |
383 |
378 |
380 |
-0.26% |
21,300 |
2023/11/20 |
379 |
381 |
378 |
381 |
+0.79% |
14,900 |
2023/11/17 |
376 |
378 |
374 |
378 |
+0.00% |
11,300 |
2023/11/16 |
376 |
378 |
373 |
378 |
+0.00% |
30,800 |
2023/11/15 |
379 |
379 |
376 |
378 |
+0.53% |
23,100 |
2023/11/14 |
381 |
381 |
375 |
376 |
-1.57% |
34,700 |
2023/11/13 |
383 |
384 |
380 |
382 |
+0.26% |
15,100 |
2023/11/10 |
383 |
383 |
379 |
381 |
+0.53% |
19,500 |
2023/11/9 |
382 |
382 |
378 |
379 |
+0.26% |
10,800 |
2023/11/8 |
385 |
385 |
378 |
378 |
-1.56% |
37,900 |
2023/11/7 |
378 |
384 |
376 |
384 |
+1.59% |
47,900 |
2023/11/6 |
379 |
389 |
370 |
378 |
-7.35% |
168,400 |
2023/11/2 |
404 |
408 |
404 |
408 |
+1.49% |
37,100 |
2023/11/1 |
405 |
408 |
399 |
402 |
+0.00% |
15,500 |
2023/10/31 |
399 |
402 |
398 |
402 |
+0.75% |
9,900 |
2023/10/30 |
404 |
404 |
399 |
399 |
-1.24% |
6,400 |
2023/10/27 |
398 |
404 |
398 |
404 |
+1.51% |
5,500 |
2023/10/26 |
402 |
403 |
397 |
398 |
-1.24% |
8,100 |
2023/10/25 |
402 |
404 |
401 |
403 |
+0.50% |
12,100 |
2023/10/24 |
403 |
404 |
391 |
401 |
-0.50% |
44,700 |
2023/10/23 |
403 |
404 |
401 |
403 |
-0.25% |
14,100 |
2023/10/20 |
405 |
407 |
404 |
404 |
-0.74% |
12,400 |
2023/10/19 |
412 |
412 |
407 |
407 |
-1.45% |
11,400 |
2023/10/18 |
411 |
413 |
409 |
413 |
+0.98% |
23,100 |
2023/10/17 |
404 |
412 |
404 |
409 |
+1.24% |
24,800 |
2023/10/16 |
407 |
410 |
401 |
404 |
-1.70% |
47,600 |
2023/10/13 |
414 |
415 |
411 |
411 |
-0.96% |
19,000 |
2023/10/12 |
413 |
419 |
413 |
415 |
-1.19% |
47,100 |
2023/10/11 |
427 |
427 |
417 |
420 |
-0.71% |
25,600 |
2023/10/10 |
420 |
425 |
418 |
423 |
+1.93% |
39,000 |
2023/10/6 |
411 |
415 |
411 |
415 |
+0.97% |
13,000 |
2023/10/5 |
411 |
414 |
410 |
411 |
+1.48% |
24,800 |
2023/10/4 |
413 |
413 |
405 |
405 |
-2.64% |
78,800 |
2023/10/3 |
418 |
418 |
415 |
416 |
-0.72% |
25,900 |
2023/10/2 |
429 |
430 |
419 |
419 |
-1.18% |
27,300 |
2023/9/29 |
430 |
430 |
424 |
424 |
+0.00% |
36,200 |
2023/9/28 |
422 |
424 |
419 |
424 |
+0.47% |
24,700 |
2023/9/27 |
419 |
424 |
419 |
422 |
+0.00% |
19,100 |
2023/9/26 |
425 |
425 |
416 |
422 |
+0.00% |
40,300 |
|