日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
613 |
623 |
610 |
616 |
+0.00% |
258,200 |
2024/3/27 |
611 |
619 |
609 |
616 |
+1.82% |
321,100 |
2024/3/26 |
597 |
605 |
595 |
605 |
-0.17% |
187,300 |
2024/3/25 |
618 |
618 |
605 |
606 |
-2.42% |
250,800 |
2024/3/22 |
610 |
622 |
606 |
621 |
+2.64% |
534,100 |
2024/3/21 |
603 |
607 |
601 |
605 |
+1.34% |
229,100 |
2024/3/19 |
594 |
603 |
594 |
597 |
+0.00% |
219,900 |
2024/3/18 |
594 |
598 |
588 |
597 |
+1.19% |
199,300 |
2024/3/15 |
592 |
594 |
587 |
590 |
-0.34% |
207,900 |
2024/3/14 |
595 |
595 |
585 |
592 |
+0.34% |
190,200 |
2024/3/13 |
600 |
600 |
589 |
590 |
-1.99% |
247,200 |
2024/3/12 |
590 |
602 |
582 |
602 |
+1.69% |
398,700 |
2024/3/11 |
584 |
592 |
578 |
592 |
+1.54% |
488,300 |
2024/3/8 |
567 |
583 |
561 |
583 |
+2.28% |
399,900 |
2024/3/7 |
577 |
577 |
564 |
570 |
+1.79% |
409,100 |
2024/3/6 |
550 |
568 |
550 |
560 |
+2.19% |
401,500 |
2024/3/5 |
550 |
552 |
544 |
548 |
-0.90% |
336,900 |
2024/3/4 |
565 |
567 |
552 |
553 |
-2.47% |
514,900 |
2024/3/1 |
569 |
574 |
564 |
567 |
-0.35% |
348,500 |
2024/2/29 |
574 |
576 |
569 |
569 |
-1.04% |
355,200 |
2024/2/28 |
568 |
578 |
566 |
575 |
+2.31% |
348,300 |
2024/2/27 |
567 |
569 |
560 |
562 |
-0.53% |
323,400 |
2024/2/26 |
575 |
579 |
565 |
565 |
-1.57% |
562,300 |
2024/2/22 |
587 |
590 |
572 |
574 |
-1.37% |
360,600 |
2024/2/21 |
584 |
586 |
580 |
582 |
-0.51% |
172,900 |
2024/2/20 |
598 |
599 |
585 |
585 |
-2.17% |
224,300 |
2024/2/19 |
585 |
599 |
583 |
598 |
+2.57% |
271,200 |
2024/2/16 |
582 |
587 |
575 |
583 |
+1.04% |
384,300 |
2024/2/15 |
577 |
581 |
571 |
577 |
+0.87% |
311,700 |
2024/2/14 |
581 |
585 |
565 |
572 |
-1.55% |
448,300 |
2024/2/13 |
582 |
585 |
574 |
581 |
+0.87% |
287,000 |
2024/2/9 |
589 |
589 |
575 |
576 |
-2.21% |
376,500 |
2024/2/8 |
587 |
598 |
580 |
589 |
-6.06% |
837,900 |
2024/2/7 |
632 |
632 |
620 |
627 |
-0.95% |
246,800 |
2024/2/6 |
634 |
638 |
630 |
633 |
-0.47% |
212,100 |
2024/2/5 |
636 |
638 |
632 |
636 |
+0.63% |
184,800 |
2024/2/2 |
632 |
642 |
628 |
632 |
+0.64% |
215,700 |
2024/2/1 |
626 |
631 |
621 |
628 |
-0.63% |
197,400 |
2024/1/31 |
629 |
632 |
624 |
632 |
-0.16% |
181,800 |
2024/1/30 |
635 |
635 |
629 |
633 |
-0.16% |
159,400 |
2024/1/29 |
630 |
635 |
628 |
634 |
+1.28% |
203,500 |
2024/1/26 |
621 |
630 |
618 |
626 |
+0.97% |
284,600 |
2024/1/25 |
617 |
620 |
613 |
620 |
+1.64% |
173,100 |
2024/1/24 |
617 |
623 |
606 |
610 |
-0.49% |
181,100 |
2024/1/23 |
612 |
616 |
608 |
613 |
+0.33% |
219,700 |
2024/1/22 |
614 |
620 |
610 |
611 |
+0.16% |
250,500 |
2024/1/19 |
613 |
622 |
604 |
610 |
+0.16% |
422,000 |
2024/1/18 |
595 |
612 |
595 |
609 |
+2.01% |
315,900 |
2024/1/17 |
590 |
602 |
589 |
597 |
+2.05% |
435,900 |
2024/1/16 |
595 |
599 |
585 |
585 |
-2.34% |
310,200 |
2024/1/15 |
604 |
607 |
596 |
599 |
-0.83% |
301,900 |
2024/1/12 |
607 |
607 |
599 |
604 |
+0.17% |
301,100 |
2024/1/11 |
617 |
617 |
600 |
603 |
-1.31% |
317,700 |
2024/1/10 |
618 |
619 |
610 |
611 |
-0.97% |
240,300 |
2024/1/9 |
607 |
618 |
607 |
617 |
+1.65% |
278,000 |
2024/1/5 |
610 |
611 |
603 |
607 |
+0.17% |
250,200 |
2024/1/4 |
592 |
606 |
587 |
606 |
+2.54% |
306,200 |
2023/12/29 |
592 |
592 |
587 |
591 |
+0.68% |
211,500 |
2023/12/28 |
579 |
590 |
578 |
587 |
+1.21% |
288,500 |
2023/12/27 |
562 |
580 |
562 |
580 |
+3.20% |
363,000 |
2023/12/26 |
560 |
565 |
559 |
562 |
+0.54% |
322,100 |
2023/12/25 |
563 |
566 |
557 |
559 |
-0.36% |
242,500 |
2023/12/22 |
569 |
571 |
558 |
561 |
-1.41% |
304,000 |
2023/12/21 |
569 |
574 |
567 |
569 |
-0.35% |
390,800 |
2023/12/20 |
588 |
593 |
568 |
571 |
-3.38% |
642,500 |
2023/12/19 |
599 |
600 |
591 |
591 |
-0.84% |
213,400 |
2023/12/18 |
594 |
596 |
590 |
596 |
-0.17% |
186,700 |
2023/12/15 |
594 |
601 |
594 |
597 |
+0.00% |
225,900 |
2023/12/14 |
598 |
604 |
592 |
597 |
-0.33% |
261,700 |
2023/12/13 |
599 |
608 |
597 |
599 |
+0.50% |
272,800 |
2023/12/12 |
601 |
605 |
589 |
596 |
-1.16% |
250,300 |
2023/12/11 |
600 |
606 |
597 |
603 |
+0.84% |
245,000 |
2023/12/8 |
601 |
605 |
593 |
598 |
+0.17% |
282,200 |
2023/12/7 |
597 |
601 |
591 |
597 |
-1.32% |
199,500 |
2023/12/6 |
599 |
607 |
599 |
605 |
+0.83% |
115,900 |
2023/12/5 |
601 |
613 |
600 |
600 |
-0.50% |
220,500 |
2023/12/4 |
602 |
607 |
600 |
603 |
-0.66% |
173,700 |
2023/12/1 |
613 |
615 |
606 |
607 |
-0.33% |
234,800 |
2023/11/30 |
609 |
615 |
607 |
609 |
+0.50% |
319,900 |
2023/11/29 |
600 |
611 |
600 |
606 |
+0.50% |
179,500 |
2023/11/28 |
605 |
606 |
597 |
603 |
-0.33% |
154,800 |
2023/11/27 |
603 |
610 |
601 |
605 |
+0.83% |
222,600 |
2023/11/24 |
604 |
605 |
599 |
600 |
-0.33% |
169,900 |
2023/11/22 |
598 |
603 |
597 |
602 |
+0.84% |
159,200 |
2023/11/21 |
595 |
600 |
592 |
597 |
+0.84% |
198,400 |
2023/11/20 |
594 |
599 |
591 |
592 |
-0.17% |
229,200 |
2023/11/17 |
582 |
593 |
582 |
593 |
+1.37% |
185,300 |
2023/11/16 |
586 |
592 |
584 |
585 |
-0.51% |
144,100 |
2023/11/15 |
587 |
594 |
584 |
588 |
+1.03% |
242,900 |
2023/11/14 |
582 |
587 |
582 |
582 |
+0.00% |
132,700 |
2023/11/13 |
578 |
585 |
577 |
582 |
+1.93% |
193,400 |
2023/11/10 |
580 |
583 |
566 |
571 |
-2.39% |
330,500 |
2023/11/9 |
582 |
587 |
573 |
585 |
+0.52% |
249,900 |
2023/11/8 |
582 |
590 |
577 |
582 |
+0.00% |
273,300 |
2023/11/7 |
585 |
587 |
580 |
582 |
-0.85% |
170,600 |
2023/11/6 |
590 |
594 |
585 |
587 |
+0.17% |
232,400 |
2023/11/2 |
577 |
586 |
577 |
586 |
+1.74% |
159,600 |
2023/11/1 |
583 |
588 |
576 |
576 |
-0.35% |
187,900 |
2023/10/31 |
567 |
579 |
567 |
578 |
+1.40% |
238,400 |
2023/10/30 |
579 |
579 |
568 |
570 |
-2.06% |
256,600 |
2023/10/27 |
577 |
582 |
573 |
582 |
+0.87% |
182,400 |
2023/10/26 |
586 |
587 |
577 |
577 |
-1.37% |
131,900 |
2023/10/25 |
591 |
591 |
584 |
585 |
-0.17% |
191,700 |
2023/10/24 |
576 |
590 |
572 |
586 |
+1.21% |
227,100 |
2023/10/23 |
578 |
585 |
576 |
579 |
-0.34% |
273,600 |
2023/10/20 |
580 |
583 |
576 |
581 |
+0.69% |
199,200 |
2023/10/19 |
568 |
582 |
567 |
577 |
+1.05% |
164,400 |
2023/10/18 |
565 |
573 |
559 |
571 |
+1.78% |
196,500 |
2023/10/17 |
561 |
569 |
560 |
561 |
+0.72% |
178,400 |
2023/10/16 |
563 |
567 |
556 |
557 |
-1.59% |
248,000 |
2023/10/13 |
577 |
577 |
566 |
566 |
-2.41% |
172,600 |
2023/10/12 |
576 |
583 |
573 |
580 |
+0.17% |
167,400 |
2023/10/11 |
579 |
584 |
578 |
579 |
-0.52% |
152,600 |
2023/10/10 |
590 |
591 |
579 |
582 |
-0.68% |
200,000 |
2023/10/6 |
582 |
590 |
580 |
586 |
+0.34% |
248,000 |
2023/10/5 |
575 |
585 |
572 |
584 |
+2.46% |
297,500 |
2023/10/4 |
556 |
572 |
552 |
570 |
+0.88% |
444,000 |
2023/10/3 |
582 |
585 |
564 |
565 |
-2.59% |
564,500 |
2023/10/2 |
595 |
595 |
580 |
580 |
-1.69% |
615,600 |
2023/9/29 |
601 |
602 |
589 |
590 |
-1.99% |
539,100 |
2023/9/28 |
605 |
605 |
597 |
602 |
-1.15% |
401,200 |
2023/9/27 |
603 |
610 |
600 |
609 |
+1.16% |
894,200 |
2023/9/26 |
611 |
611 |
602 |
602 |
-1.47% |
626,400 |
|