日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
531 |
532 |
529 |
529 |
+0.00% |
7,200 |
2024/3/28 |
527 |
529 |
518 |
529 |
-0.19% |
5,800 |
2024/3/27 |
533 |
536 |
529 |
530 |
-0.38% |
5,900 |
2024/3/26 |
534 |
536 |
531 |
532 |
-0.37% |
2,800 |
2024/3/25 |
531 |
536 |
530 |
534 |
+0.75% |
4,700 |
2024/3/22 |
533 |
541 |
529 |
530 |
+0.38% |
4,200 |
2024/3/21 |
530 |
533 |
520 |
528 |
-0.38% |
10,600 |
2024/3/19 |
523 |
536 |
523 |
530 |
+0.95% |
3,800 |
2024/3/18 |
529 |
535 |
520 |
525 |
-0.19% |
5,200 |
2024/3/15 |
526 |
526 |
526 |
526 |
+0.00% |
100 |
2024/3/14 |
525 |
528 |
525 |
526 |
+0.19% |
600 |
2024/3/13 |
528 |
528 |
523 |
525 |
+0.00% |
1,800 |
2024/3/12 |
528 |
528 |
519 |
525 |
-0.57% |
3,800 |
2024/3/11 |
528 |
550 |
528 |
528 |
+0.00% |
10,600 |
2024/3/8 |
525 |
530 |
525 |
528 |
+0.19% |
5,200 |
2024/3/7 |
525 |
528 |
525 |
527 |
-0.19% |
700 |
2024/3/6 |
527 |
528 |
520 |
528 |
+0.57% |
5,400 |
2024/3/5 |
525 |
525 |
522 |
525 |
+0.19% |
5,200 |
2024/3/4 |
525 |
526 |
522 |
524 |
-0.19% |
7,400 |
2024/3/1 |
527 |
527 |
525 |
525 |
+0.38% |
2,000 |
2024/2/29 |
523 |
523 |
521 |
523 |
+0.00% |
4,200 |
2024/2/28 |
520 |
523 |
520 |
523 |
+0.77% |
900 |
2024/2/27 |
523 |
523 |
518 |
519 |
-0.19% |
2,200 |
2024/2/26 |
518 |
520 |
518 |
520 |
+0.58% |
1,800 |
2024/2/22 |
518 |
522 |
517 |
517 |
-0.19% |
2,700 |
2024/2/21 |
517 |
518 |
516 |
518 |
+0.19% |
3,300 |
2024/2/20 |
518 |
519 |
516 |
517 |
+0.00% |
3,300 |
2024/2/19 |
518 |
519 |
512 |
517 |
+0.19% |
9,000 |
2024/2/16 |
516 |
520 |
515 |
516 |
+0.00% |
7,000 |
2024/2/15 |
520 |
520 |
516 |
516 |
+0.00% |
3,400 |
2024/2/14 |
519 |
519 |
515 |
516 |
-0.19% |
6,400 |
2024/2/13 |
518 |
522 |
515 |
517 |
+0.58% |
1,800 |
2024/2/9 |
512 |
514 |
511 |
514 |
-0.96% |
13,400 |
2024/2/8 |
525 |
530 |
518 |
519 |
-1.14% |
11,000 |
2024/2/7 |
526 |
527 |
519 |
525 |
-0.19% |
2,100 |
2024/2/6 |
525 |
529 |
512 |
526 |
+0.57% |
7,000 |
2024/2/5 |
530 |
530 |
516 |
523 |
-0.95% |
9,400 |
2024/2/2 |
522 |
530 |
522 |
528 |
+1.15% |
8,500 |
2024/2/1 |
517 |
530 |
513 |
522 |
+0.58% |
9,700 |
2024/1/31 |
522 |
522 |
519 |
519 |
+0.00% |
400 |
2024/1/30 |
520 |
520 |
519 |
519 |
+0.00% |
600 |
2024/1/29 |
518 |
519 |
516 |
519 |
+0.19% |
1,300 |
2024/1/26 |
514 |
519 |
514 |
518 |
+0.78% |
700 |
2024/1/25 |
514 |
515 |
512 |
514 |
+0.39% |
1,200 |
2024/1/24 |
515 |
515 |
511 |
512 |
+0.00% |
10,100 |
2024/1/23 |
515 |
515 |
512 |
512 |
-0.78% |
6,700 |
2024/1/22 |
518 |
518 |
511 |
516 |
+0.19% |
2,800 |
2024/1/19 |
522 |
522 |
510 |
515 |
-0.39% |
8,200 |
2024/1/18 |
512 |
525 |
510 |
517 |
+1.77% |
7,200 |
2024/1/17 |
514 |
514 |
506 |
508 |
-0.59% |
7,100 |
2024/1/16 |
515 |
516 |
510 |
511 |
-0.39% |
1,500 |
2024/1/15 |
513 |
518 |
510 |
513 |
+0.20% |
2,400 |
2024/1/12 |
522 |
522 |
512 |
512 |
+0.00% |
2,700 |
2024/1/11 |
516 |
516 |
512 |
512 |
+0.20% |
1,600 |
2024/1/10 |
515 |
515 |
506 |
511 |
+0.00% |
2,500 |
2024/1/9 |
515 |
522 |
511 |
511 |
-1.35% |
8,200 |
2024/1/5 |
519 |
521 |
511 |
518 |
+0.78% |
18,700 |
2024/1/4 |
506 |
515 |
504 |
514 |
+1.58% |
1,600 |
2023/12/29 |
505 |
507 |
505 |
506 |
+0.20% |
700 |
2023/12/28 |
502 |
506 |
502 |
505 |
+0.80% |
1,700 |
2023/12/27 |
502 |
502 |
501 |
501 |
+0.40% |
1,300 |
2023/12/26 |
498 |
499 |
498 |
499 |
+0.20% |
12,300 |
2023/12/25 |
506 |
506 |
496 |
498 |
+0.00% |
5,600 |
2023/12/22 |
500 |
500 |
490 |
498 |
-0.40% |
2,900 |
2023/12/21 |
498 |
500 |
497 |
500 |
+0.40% |
1,600 |
2023/12/20 |
499 |
501 |
498 |
498 |
-0.20% |
16,700 |
2023/12/19 |
504 |
504 |
499 |
499 |
-0.40% |
1,000 |
2023/12/18 |
501 |
501 |
498 |
501 |
+0.20% |
400 |
2023/12/15 |
501 |
501 |
499 |
500 |
+0.40% |
400 |
2023/12/14 |
499 |
499 |
495 |
498 |
-0.20% |
5,100 |
2023/12/13 |
500 |
500 |
499 |
499 |
+0.20% |
800 |
2023/12/12 |
498 |
498 |
498 |
498 |
-0.40% |
1,500 |
2023/12/11 |
500 |
500 |
500 |
500 |
-0.60% |
200 |
2023/12/8 |
503 |
505 |
499 |
503 |
+0.00% |
2,700 |
2023/12/7 |
508 |
510 |
497 |
503 |
-0.98% |
5,300 |
2023/12/6 |
507 |
508 |
505 |
508 |
+1.80% |
4,100 |
2023/12/5 |
500 |
501 |
499 |
499 |
-0.60% |
2,400 |
2023/12/4 |
506 |
506 |
500 |
502 |
-1.18% |
4,300 |
2023/12/1 |
508 |
508 |
508 |
508 |
+0.79% |
700 |
2023/11/30 |
505 |
505 |
500 |
504 |
-0.59% |
4,900 |
2023/11/29 |
504 |
510 |
503 |
507 |
+0.60% |
2,400 |
2023/11/28 |
502 |
518 |
500 |
504 |
+0.40% |
5,600 |
2023/11/27 |
500 |
502 |
499 |
502 |
+0.20% |
5,000 |
2023/11/24 |
507 |
507 |
497 |
501 |
+0.20% |
5,500 |
2023/11/22 |
498 |
502 |
498 |
500 |
-0.40% |
4,800 |
2023/11/21 |
500 |
502 |
498 |
502 |
+0.40% |
1,600 |
2023/11/20 |
500 |
500 |
498 |
500 |
+0.20% |
1,300 |
2023/11/17 |
499 |
499 |
499 |
499 |
+0.00% |
400 |
2023/11/16 |
497 |
500 |
497 |
499 |
+0.00% |
1,100 |
2023/11/15 |
500 |
501 |
498 |
499 |
+0.20% |
6,300 |
2023/11/14 |
500 |
500 |
498 |
498 |
-0.40% |
1,300 |
2023/11/13 |
501 |
501 |
500 |
500 |
-0.40% |
200 |
2023/11/10 |
503 |
506 |
483 |
502 |
-2.14% |
13,400 |
2023/11/9 |
496 |
520 |
493 |
513 |
+4.27% |
14,700 |
2023/11/8 |
499 |
501 |
488 |
492 |
-1.80% |
6,300 |
2023/11/7 |
510 |
510 |
499 |
501 |
-1.76% |
3,400 |
2023/11/6 |
505 |
511 |
505 |
510 |
+0.99% |
3,300 |
2023/11/2 |
503 |
505 |
503 |
505 |
+1.20% |
1,600 |
2023/11/1 |
499 |
499 |
499 |
499 |
+1.84% |
100 |
2023/10/31 |
488 |
490 |
488 |
490 |
+0.41% |
200 |
2023/10/30 |
496 |
496 |
488 |
488 |
-1.21% |
300 |
2023/10/27 |
497 |
497 |
489 |
494 |
-0.20% |
4,200 |
2023/10/26 |
498 |
499 |
495 |
495 |
-0.60% |
700 |
2023/10/25 |
495 |
498 |
495 |
498 |
+0.61% |
800 |
2023/10/24 |
495 |
495 |
491 |
495 |
+0.20% |
1,700 |
2023/10/23 |
492 |
494 |
489 |
494 |
+0.41% |
1,700 |
2023/10/20 |
494 |
494 |
490 |
492 |
-0.40% |
600 |
2023/10/19 |
492 |
494 |
490 |
494 |
+0.00% |
1,100 |
2023/10/17 |
494 |
494 |
494 |
494 |
+0.82% |
100 |
2023/10/16 |
494 |
494 |
490 |
490 |
-0.81% |
1,900 |
2023/10/13 |
498 |
498 |
494 |
494 |
+0.00% |
8,000 |
2023/10/12 |
500 |
500 |
494 |
494 |
-1.20% |
800 |
2023/10/11 |
495 |
500 |
495 |
500 |
+1.01% |
1,800 |
2023/10/10 |
494 |
496 |
494 |
495 |
-0.60% |
1,500 |
2023/10/6 |
496 |
498 |
496 |
498 |
-0.80% |
500 |
2023/10/5 |
500 |
505 |
498 |
502 |
+0.60% |
4,600 |
2023/10/4 |
481 |
505 |
481 |
499 |
+0.60% |
6,800 |
2023/10/3 |
520 |
520 |
496 |
496 |
-4.62% |
12,100 |
2023/10/2 |
522 |
522 |
520 |
520 |
-0.38% |
1,200 |
2023/9/29 |
525 |
525 |
522 |
522 |
-0.95% |
600 |
2023/9/28 |
521 |
527 |
521 |
527 |
-0.75% |
1,200 |
2023/9/27 |
527 |
531 |
527 |
531 |
+0.95% |
1,700 |
2023/9/26 |
526 |
526 |
522 |
526 |
+0.00% |
1,700 |
|