日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
469 |
477 |
467 |
471 |
-0.84% |
98,200 |
2024/3/18 |
453 |
485 |
452 |
475 |
+5.56% |
221,400 |
2024/3/15 |
462 |
462 |
447 |
450 |
-2.60% |
76,800 |
2024/3/14 |
450 |
462 |
446 |
462 |
+2.44% |
90,200 |
2024/3/13 |
463 |
463 |
449 |
451 |
-2.38% |
92,100 |
2024/3/12 |
457 |
463 |
449 |
462 |
+2.21% |
74,100 |
2024/3/11 |
455 |
465 |
446 |
452 |
-2.16% |
119,700 |
2024/3/8 |
459 |
470 |
457 |
462 |
-0.65% |
147,000 |
2024/3/7 |
460 |
478 |
455 |
465 |
-0.43% |
219,800 |
2024/3/6 |
446 |
469 |
441 |
467 |
+3.78% |
189,900 |
2024/3/5 |
444 |
450 |
438 |
450 |
-0.44% |
199,200 |
2024/3/4 |
449 |
465 |
449 |
452 |
+0.67% |
95,500 |
2024/3/1 |
463 |
467 |
448 |
449 |
-3.02% |
150,300 |
2024/2/29 |
453 |
463 |
446 |
463 |
+2.43% |
148,400 |
2024/2/28 |
451 |
465 |
447 |
452 |
+0.22% |
167,200 |
2024/2/27 |
453 |
461 |
449 |
451 |
+0.45% |
159,200 |
2024/2/26 |
450 |
457 |
440 |
449 |
+0.67% |
222,800 |
2024/2/22 |
453 |
456 |
439 |
446 |
+0.22% |
139,800 |
2024/2/21 |
462 |
462 |
445 |
445 |
-3.47% |
127,000 |
2024/2/20 |
457 |
468 |
451 |
461 |
+1.10% |
151,900 |
2024/2/19 |
440 |
463 |
440 |
456 |
+3.17% |
168,100 |
2024/2/16 |
414 |
444 |
414 |
442 |
+6.51% |
337,100 |
2024/2/15 |
432 |
436 |
415 |
415 |
-3.71% |
338,300 |
2024/2/14 |
443 |
448 |
431 |
431 |
-3.79% |
187,900 |
2024/2/13 |
427 |
448 |
418 |
448 |
+2.28% |
308,600 |
2024/2/9 |
437 |
445 |
431 |
438 |
-0.23% |
204,700 |
2024/2/8 |
437 |
446 |
424 |
439 |
+0.69% |
245,600 |
2024/2/7 |
433 |
440 |
428 |
436 |
-0.46% |
180,800 |
2024/2/6 |
437 |
440 |
428 |
438 |
+0.23% |
141,700 |
2024/2/5 |
437 |
442 |
430 |
437 |
+0.00% |
171,500 |
2024/2/2 |
438 |
447 |
437 |
437 |
-0.23% |
172,600 |
2024/2/1 |
449 |
452 |
429 |
438 |
-4.16% |
323,600 |
2024/1/31 |
465 |
466 |
449 |
457 |
-1.72% |
324,400 |
2024/1/30 |
476 |
479 |
465 |
465 |
-1.48% |
205,300 |
2024/1/29 |
484 |
485 |
472 |
472 |
-2.07% |
152,000 |
2024/1/26 |
479 |
490 |
473 |
482 |
-1.03% |
157,000 |
2024/1/25 |
480 |
488 |
475 |
487 |
+1.25% |
152,500 |
2024/1/24 |
485 |
491 |
478 |
481 |
-0.82% |
104,800 |
2024/1/23 |
486 |
492 |
484 |
485 |
+0.41% |
172,800 |
2024/1/22 |
473 |
487 |
468 |
483 |
+2.11% |
204,800 |
2024/1/19 |
473 |
482 |
470 |
473 |
+0.00% |
187,900 |
2024/1/18 |
489 |
489 |
463 |
473 |
-1.87% |
489,500 |
2024/1/17 |
502 |
504 |
482 |
482 |
-3.79% |
378,400 |
2024/1/16 |
508 |
514 |
500 |
501 |
-1.38% |
160,200 |
2024/1/15 |
515 |
515 |
499 |
508 |
-1.36% |
344,900 |
2024/1/12 |
518 |
523 |
505 |
515 |
+0.59% |
242,100 |
2024/1/11 |
513 |
516 |
504 |
512 |
-0.58% |
397,900 |
2024/1/10 |
518 |
521 |
512 |
515 |
-1.72% |
285,900 |
2024/1/9 |
520 |
538 |
512 |
524 |
+2.34% |
620,100 |
2024/1/5 |
532 |
533 |
512 |
512 |
-4.83% |
348,800 |
2024/1/4 |
512 |
543 |
503 |
538 |
+3.07% |
364,400 |
2023/12/29 |
533 |
533 |
515 |
522 |
-2.25% |
329,800 |
2023/12/28 |
520 |
534 |
509 |
534 |
+2.30% |
279,100 |
2023/12/27 |
502 |
525 |
497 |
522 |
+2.96% |
464,100 |
2023/12/26 |
508 |
517 |
502 |
507 |
+0.20% |
329,100 |
2023/12/25 |
498 |
513 |
497 |
506 |
+0.40% |
346,900 |
2023/12/22 |
511 |
518 |
503 |
504 |
-2.14% |
612,200 |
2023/12/21 |
526 |
532 |
507 |
515 |
-3.38% |
382,600 |
2023/12/20 |
542 |
562 |
528 |
533 |
+0.00% |
585,800 |
2023/12/19 |
525 |
533 |
513 |
533 |
+2.90% |
859,800 |
2023/12/18 |
540 |
555 |
511 |
518 |
-5.47% |
944,600 |
2023/12/15 |
613 |
615 |
546 |
548 |
-15.17% |
2,592,500 |
2023/12/14 |
802 |
819 |
646 |
646 |
-18.84% |
154,400 |
2023/12/13 |
812 |
820 |
795 |
796 |
-1.73% |
183,100 |
2023/12/12 |
820 |
830 |
794 |
810 |
-0.49% |
244,800 |
2023/12/11 |
810 |
833 |
808 |
814 |
+0.62% |
324,500 |
2023/12/8 |
776 |
823 |
776 |
809 |
+3.72% |
654,400 |
2023/12/7 |
799 |
801 |
778 |
780 |
-2.74% |
292,900 |
2023/12/6 |
821 |
825 |
792 |
802 |
-1.47% |
263,700 |
2023/12/5 |
814 |
820 |
799 |
814 |
-0.61% |
172,600 |
2023/12/4 |
800 |
833 |
800 |
819 |
+2.25% |
196,900 |
2023/12/1 |
805 |
815 |
798 |
801 |
-1.48% |
172,000 |
2023/11/30 |
821 |
835 |
813 |
813 |
-1.33% |
213,900 |
2023/11/29 |
828 |
847 |
820 |
824 |
-0.48% |
213,000 |
2023/11/28 |
823 |
836 |
810 |
828 |
+0.61% |
240,300 |
2023/11/27 |
852 |
876 |
818 |
823 |
-3.40% |
366,500 |
2023/11/24 |
838 |
862 |
831 |
852 |
+2.77% |
294,900 |
2023/11/22 |
827 |
844 |
824 |
829 |
-1.54% |
241,800 |
2023/11/21 |
854 |
859 |
833 |
842 |
+2.18% |
415,800 |
2023/11/20 |
779 |
830 |
775 |
824 |
+5.24% |
441,200 |
2023/11/17 |
826 |
826 |
761 |
783 |
-6.45% |
891,200 |
2023/11/16 |
838 |
842 |
817 |
837 |
+1.33% |
319,200 |
2023/11/15 |
826 |
844 |
808 |
826 |
+0.61% |
434,900 |
2023/11/14 |
837 |
845 |
800 |
821 |
-3.30% |
572,500 |
2023/11/13 |
835 |
864 |
811 |
849 |
+3.03% |
773,800 |
2023/11/10 |
801 |
829 |
787 |
824 |
+1.35% |
441,700 |
2023/11/9 |
816 |
826 |
764 |
813 |
-1.33% |
891,600 |
2023/11/8 |
810 |
865 |
792 |
824 |
+9.87% |
2,333,000 |
2023/11/7 |
750 |
763 |
741 |
750 |
-1.32% |
375,200 |
2023/11/6 |
730 |
763 |
724 |
760 |
+7.34% |
624,800 |
2023/11/2 |
667 |
708 |
665 |
708 |
+6.47% |
443,500 |
2023/11/1 |
700 |
721 |
665 |
665 |
-4.45% |
1,185,200 |
2023/10/31 |
667 |
701 |
659 |
696 |
+2.81% |
324,100 |
2023/10/30 |
675 |
685 |
665 |
677 |
-1.17% |
289,700 |
2023/10/27 |
681 |
688 |
665 |
685 |
+0.74% |
241,300 |
2023/10/26 |
698 |
705 |
680 |
680 |
-4.23% |
339,600 |
2023/10/25 |
736 |
743 |
706 |
710 |
-3.53% |
557,800 |
2023/10/24 |
686 |
741 |
677 |
736 |
+7.76% |
544,300 |
2023/10/23 |
710 |
736 |
683 |
683 |
-5.14% |
904,600 |
2023/10/20 |
696 |
725 |
672 |
720 |
+3.30% |
601,300 |
2023/10/19 |
715 |
722 |
685 |
697 |
-3.60% |
911,000 |
2023/10/18 |
732 |
753 |
704 |
723 |
-2.03% |
1,915,900 |
2023/10/17 |
826 |
837 |
732 |
738 |
+3.36% |
7,700,300 |
2023/10/16 |
714 |
714 |
714 |
714 |
+16.29% |
88,400 |
2023/10/13 |
651 |
655 |
613 |
614 |
-6.69% |
444,000 |
2023/10/12 |
657 |
658 |
645 |
658 |
+0.15% |
155,400 |
2023/10/11 |
678 |
682 |
657 |
657 |
-2.52% |
116,700 |
2023/10/10 |
668 |
682 |
663 |
674 |
+0.90% |
154,800 |
2023/10/6 |
670 |
679 |
661 |
668 |
-0.74% |
153,700 |
2023/10/5 |
644 |
675 |
640 |
673 |
+3.38% |
259,900 |
2023/10/4 |
652 |
674 |
644 |
651 |
-2.54% |
472,600 |
2023/10/3 |
689 |
695 |
659 |
668 |
-4.98% |
482,000 |
2023/10/2 |
723 |
724 |
697 |
703 |
-3.30% |
421,900 |
2023/9/29 |
741 |
749 |
724 |
727 |
-1.76% |
112,600 |
2023/9/28 |
745 |
750 |
733 |
740 |
-0.40% |
129,400 |
2023/9/27 |
722 |
748 |
720 |
743 |
+1.64% |
123,000 |
2023/9/26 |
750 |
752 |
730 |
731 |
-2.40% |
118,300 |
2023/9/25 |
738 |
761 |
738 |
749 |
+1.35% |
129,700 |
2023/9/22 |
719 |
748 |
714 |
739 |
+1.79% |
177,300 |
2023/9/21 |
731 |
738 |
707 |
726 |
-0.68% |
367,900 |
2023/9/20 |
741 |
757 |
731 |
731 |
-1.88% |
286,600 |
2023/9/19 |
763 |
767 |
736 |
745 |
-3.99% |
367,400 |
2023/9/15 |
761 |
781 |
754 |
776 |
+1.97% |
267,700 |
|