日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
521 |
541 |
521 |
529 |
+1.54% |
176,700 |
2024/3/27 |
517 |
531 |
510 |
521 |
+1.17% |
212,400 |
2024/3/26 |
540 |
547 |
515 |
515 |
-0.58% |
410,900 |
2024/3/25 |
529 |
535 |
518 |
518 |
-3.00% |
196,300 |
2024/3/22 |
539 |
544 |
529 |
534 |
-0.93% |
153,400 |
2024/3/21 |
538 |
546 |
534 |
539 |
+0.56% |
191,200 |
2024/3/19 |
540 |
543 |
524 |
536 |
-2.01% |
260,300 |
2024/3/18 |
553 |
587 |
547 |
547 |
-0.36% |
655,300 |
2024/3/15 |
559 |
619 |
543 |
549 |
+4.97% |
4,226,600 |
2024/3/14 |
518 |
538 |
515 |
523 |
+0.19% |
119,300 |
2024/3/13 |
555 |
557 |
510 |
522 |
-4.92% |
332,800 |
2024/3/12 |
535 |
565 |
530 |
549 |
+1.86% |
303,700 |
2024/3/11 |
546 |
563 |
526 |
539 |
-4.77% |
445,300 |
2024/3/8 |
636 |
649 |
551 |
566 |
-6.60% |
2,385,300 |
2024/3/7 |
606 |
606 |
606 |
606 |
+19.76% |
145,600 |
2024/3/6 |
499 |
510 |
488 |
506 |
+0.60% |
168,300 |
2024/3/5 |
529 |
529 |
503 |
503 |
-5.81% |
288,500 |
2024/3/4 |
511 |
534 |
508 |
534 |
+5.33% |
232,500 |
2024/3/1 |
515 |
528 |
505 |
507 |
+0.20% |
257,500 |
2024/2/29 |
520 |
525 |
504 |
506 |
-2.50% |
210,100 |
2024/2/28 |
522 |
547 |
516 |
519 |
+0.00% |
450,100 |
2024/2/27 |
487 |
527 |
485 |
519 |
+5.92% |
675,000 |
2024/2/26 |
445 |
495 |
445 |
490 |
+9.62% |
369,000 |
2024/2/22 |
442 |
448 |
435 |
447 |
-0.67% |
114,800 |
2024/2/21 |
454 |
457 |
442 |
450 |
-2.39% |
132,200 |
2024/2/20 |
475 |
484 |
459 |
461 |
-2.95% |
127,700 |
2024/2/19 |
481 |
482 |
472 |
475 |
-1.25% |
96,400 |
2024/2/16 |
470 |
483 |
463 |
481 |
+0.63% |
289,400 |
2024/2/15 |
444 |
488 |
444 |
478 |
+8.14% |
485,100 |
2024/2/14 |
434 |
449 |
427 |
442 |
+2.31% |
177,300 |
2024/2/13 |
432 |
437 |
423 |
432 |
+3.60% |
97,700 |
2024/2/9 |
414 |
424 |
414 |
417 |
+0.72% |
68,500 |
2024/2/8 |
411 |
424 |
408 |
414 |
+0.98% |
98,900 |
2024/2/7 |
425 |
425 |
410 |
410 |
-3.76% |
153,300 |
2024/2/6 |
448 |
448 |
425 |
426 |
-4.27% |
160,000 |
2024/2/5 |
440 |
455 |
436 |
445 |
-8.25% |
319,800 |
2024/2/2 |
462 |
486 |
459 |
485 |
+5.66% |
282,800 |
2024/2/1 |
458 |
460 |
451 |
459 |
-0.86% |
82,400 |
2024/1/31 |
462 |
463 |
455 |
463 |
-0.43% |
84,900 |
2024/1/30 |
468 |
472 |
461 |
465 |
-0.43% |
45,400 |
2024/1/29 |
470 |
475 |
467 |
467 |
-0.21% |
48,100 |
2024/1/26 |
467 |
475 |
467 |
468 |
-0.64% |
37,000 |
2024/1/25 |
474 |
477 |
463 |
471 |
-0.63% |
73,900 |
2024/1/24 |
470 |
478 |
470 |
474 |
+0.21% |
30,300 |
2024/1/23 |
475 |
483 |
473 |
473 |
-0.42% |
49,400 |
2024/1/22 |
471 |
477 |
465 |
475 |
+1.50% |
57,100 |
2024/1/19 |
463 |
474 |
460 |
468 |
+0.65% |
82,600 |
2024/1/18 |
469 |
474 |
465 |
465 |
-0.64% |
42,800 |
2024/1/17 |
484 |
486 |
467 |
468 |
-3.51% |
84,700 |
2024/1/16 |
486 |
491 |
484 |
485 |
-0.61% |
42,700 |
2024/1/15 |
479 |
489 |
474 |
488 |
+1.88% |
70,300 |
2024/1/12 |
472 |
484 |
472 |
479 |
+1.05% |
62,500 |
2024/1/11 |
490 |
490 |
473 |
474 |
-2.67% |
98,300 |
2024/1/10 |
494 |
495 |
485 |
487 |
-1.42% |
77,700 |
2024/1/9 |
487 |
496 |
487 |
494 |
+2.07% |
55,600 |
2024/1/5 |
497 |
498 |
483 |
484 |
-2.02% |
71,800 |
2024/1/4 |
490 |
494 |
478 |
494 |
+0.20% |
72,500 |
2023/12/29 |
490 |
498 |
482 |
493 |
+0.00% |
111,800 |
2023/12/28 |
481 |
494 |
474 |
493 |
+3.79% |
128,700 |
2023/12/27 |
460 |
480 |
458 |
475 |
+3.94% |
186,200 |
2023/12/26 |
456 |
463 |
452 |
457 |
+0.00% |
112,300 |
2023/12/25 |
467 |
500 |
451 |
457 |
-0.44% |
549,300 |
2023/12/22 |
468 |
474 |
459 |
459 |
-1.92% |
57,000 |
2023/12/21 |
466 |
470 |
453 |
468 |
-0.85% |
102,900 |
2023/12/20 |
477 |
492 |
471 |
472 |
-2.07% |
99,600 |
2023/12/19 |
474 |
484 |
474 |
482 |
+0.84% |
78,200 |
2023/12/18 |
475 |
478 |
470 |
478 |
-0.62% |
59,300 |
2023/12/15 |
484 |
488 |
477 |
481 |
-1.43% |
115,900 |
2023/12/14 |
503 |
511 |
483 |
488 |
-1.21% |
135,900 |
2023/12/13 |
479 |
500 |
479 |
494 |
+2.49% |
122,900 |
2023/12/12 |
499 |
502 |
478 |
482 |
-3.02% |
128,800 |
2023/12/11 |
501 |
510 |
497 |
497 |
-0.60% |
92,100 |
2023/12/8 |
513 |
515 |
498 |
500 |
-2.91% |
89,500 |
2023/12/7 |
515 |
532 |
511 |
515 |
-0.96% |
117,400 |
2023/12/6 |
509 |
520 |
505 |
520 |
+2.56% |
99,700 |
2023/12/5 |
514 |
515 |
507 |
507 |
-2.69% |
65,500 |
2023/12/4 |
520 |
524 |
510 |
521 |
+0.97% |
85,400 |
2023/12/1 |
515 |
525 |
511 |
516 |
+1.38% |
113,200 |
2023/11/30 |
529 |
529 |
508 |
509 |
-3.42% |
152,700 |
2023/11/29 |
528 |
532 |
521 |
527 |
+0.00% |
140,900 |
2023/11/28 |
528 |
530 |
515 |
527 |
-1.13% |
157,700 |
2023/11/27 |
555 |
557 |
533 |
533 |
-3.96% |
150,500 |
2023/11/24 |
548 |
564 |
545 |
555 |
+1.09% |
150,300 |
2023/11/22 |
560 |
565 |
548 |
549 |
-1.79% |
131,500 |
2023/11/21 |
560 |
564 |
540 |
559 |
-0.36% |
307,300 |
2023/11/20 |
572 |
585 |
549 |
561 |
-3.61% |
442,500 |
2023/11/17 |
539 |
587 |
539 |
582 |
+7.78% |
960,000 |
2023/11/16 |
531 |
548 |
527 |
540 |
+2.08% |
216,400 |
2023/11/15 |
528 |
546 |
523 |
529 |
+0.19% |
277,100 |
2023/11/14 |
543 |
567 |
528 |
528 |
-2.76% |
460,600 |
2023/11/13 |
525 |
550 |
525 |
543 |
+3.23% |
211,400 |
2023/11/10 |
522 |
527 |
512 |
526 |
-1.13% |
149,100 |
2023/11/9 |
528 |
532 |
512 |
532 |
+0.76% |
322,800 |
2023/11/8 |
551 |
567 |
519 |
528 |
-5.04% |
620,500 |
2023/11/7 |
600 |
614 |
545 |
556 |
-3.47% |
3,091,000 |
2023/11/6 |
514 |
576 |
504 |
576 |
+16.13% |
1,455,900 |
2023/11/2 |
498 |
498 |
481 |
496 |
+1.22% |
232,500 |
2023/11/1 |
486 |
491 |
478 |
490 |
+2.08% |
112,600 |
2023/10/31 |
475 |
482 |
460 |
480 |
+1.69% |
111,700 |
2023/10/30 |
464 |
473 |
461 |
472 |
+1.94% |
82,300 |
2023/10/27 |
455 |
467 |
450 |
463 |
+2.21% |
108,800 |
2023/10/26 |
463 |
469 |
450 |
453 |
-3.62% |
150,000 |
2023/10/25 |
466 |
477 |
461 |
470 |
+1.51% |
138,600 |
2023/10/24 |
452 |
465 |
446 |
463 |
+1.31% |
382,200 |
2023/10/23 |
462 |
471 |
457 |
457 |
-1.93% |
177,600 |
2023/10/20 |
463 |
473 |
450 |
466 |
-0.21% |
145,200 |
2023/10/19 |
474 |
477 |
460 |
467 |
-3.11% |
136,600 |
2023/10/18 |
483 |
488 |
473 |
482 |
+0.21% |
103,800 |
2023/10/17 |
483 |
497 |
476 |
481 |
+0.84% |
240,200 |
2023/10/16 |
481 |
485 |
470 |
477 |
-0.83% |
167,500 |
2023/10/13 |
502 |
504 |
477 |
481 |
-4.94% |
296,400 |
2023/10/12 |
504 |
532 |
497 |
506 |
+1.61% |
507,700 |
2023/10/11 |
520 |
527 |
496 |
498 |
-2.73% |
223,800 |
2023/10/10 |
517 |
544 |
509 |
512 |
-0.78% |
464,700 |
2023/10/6 |
526 |
534 |
514 |
516 |
-0.39% |
182,600 |
2023/10/5 |
511 |
525 |
508 |
518 |
+0.39% |
173,900 |
2023/10/4 |
515 |
531 |
515 |
516 |
-2.82% |
258,500 |
2023/10/3 |
540 |
549 |
528 |
531 |
-3.45% |
276,400 |
2023/10/2 |
548 |
561 |
544 |
550 |
-2.65% |
386,300 |
2023/9/29 |
570 |
578 |
556 |
565 |
-1.40% |
368,700 |
2023/9/28 |
590 |
598 |
572 |
573 |
-3.37% |
417,100 |
2023/9/27 |
617 |
628 |
582 |
593 |
-6.76% |
970,700 |
2023/9/26 |
641 |
654 |
608 |
636 |
-2.30% |
1,721,600 |
|