日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
631 |
671 |
631 |
658 |
+5.96% |
69,200 |
2024/3/28 |
628 |
650 |
616 |
621 |
-4.09% |
38,000 |
2024/3/27 |
651.5 |
652 |
632.5 |
647.5 |
-0.77% |
29,700 |
2024/3/26 |
667.5 |
674.5 |
644 |
652.5 |
-2.10% |
30,800 |
2024/3/25 |
635 |
675.5 |
631.5 |
666.5 |
+3.98% |
101,400 |
2024/3/22 |
602 |
652.5 |
600.5 |
641 |
+9.29% |
113,000 |
2024/3/21 |
623 |
624.5 |
586.5 |
586.5 |
-4.01% |
46,400 |
2024/3/19 |
593.5 |
611 |
593 |
611 |
+2.95% |
22,000 |
2024/3/18 |
592.5 |
604 |
584.5 |
593.5 |
+1.80% |
13,700 |
2024/3/15 |
575.5 |
585 |
569.5 |
583 |
-0.17% |
20,100 |
2024/3/14 |
591 |
602 |
581.5 |
584 |
-2.01% |
14,500 |
2024/3/13 |
625 |
625 |
578 |
596 |
-1.81% |
64,600 |
2024/3/12 |
602 |
610.5 |
590 |
607 |
-0.57% |
13,500 |
2024/3/11 |
599 |
618.5 |
597.5 |
610.5 |
-0.57% |
31,200 |
2024/3/8 |
625 |
637.5 |
607.5 |
614 |
-1.60% |
17,900 |
2024/3/7 |
630 |
630 |
605.5 |
624 |
-1.03% |
27,200 |
2024/3/6 |
574 |
683 |
574 |
630.5 |
+9.84% |
125,900 |
2024/3/5 |
561.5 |
580 |
558 |
574 |
+2.23% |
24,400 |
2024/3/4 |
571.5 |
583 |
561 |
561.5 |
-2.77% |
31,200 |
2024/3/1 |
570.5 |
577.5 |
550.5 |
577.5 |
+2.30% |
27,100 |
2024/2/29 |
582.5 |
587.5 |
564.5 |
564.5 |
-4.16% |
31,500 |
2024/2/28 |
575.5 |
602 |
573 |
589 |
+2.88% |
34,400 |
2024/2/27 |
559 |
586.5 |
559 |
572.5 |
+1.42% |
47,000 |
2024/2/26 |
570 |
580.5 |
561.5 |
564.5 |
-1.66% |
37,900 |
2024/2/22 |
588 |
594 |
566 |
574 |
-0.09% |
49,200 |
2024/2/21 |
585 |
592 |
570 |
574.5 |
-1.88% |
43,100 |
2024/2/20 |
598 |
607.5 |
576 |
585.5 |
+0.43% |
102,800 |
2024/2/19 |
561.5 |
589 |
532.5 |
583 |
+4.86% |
85,300 |
2024/2/16 |
516.5 |
565.5 |
516.5 |
556 |
+9.13% |
132,600 |
2024/2/15 |
500 |
539.5 |
488 |
509.5 |
+3.45% |
263,100 |
2024/2/14 |
525 |
535 |
480.5 |
492.5 |
-5.92% |
317,500 |
2024/2/13 |
523.5 |
523.5 |
523.5 |
523.5 |
+16.72% |
16,000 |
2024/2/9 |
438 |
448.5 |
436.5 |
448.5 |
+2.40% |
30,500 |
2024/2/8 |
455 |
456 |
438 |
438 |
-3.95% |
48,100 |
2024/2/7 |
451 |
458.5 |
434 |
456 |
+1.79% |
82,000 |
2024/2/6 |
409 |
452 |
407.5 |
448 |
+8.74% |
121,300 |
2024/2/5 |
429 |
429 |
411 |
412 |
-5.07% |
60,400 |
2024/2/2 |
431 |
442.5 |
426 |
434 |
+0.23% |
58,800 |
2024/2/1 |
442.5 |
444 |
429 |
433 |
-3.78% |
70,900 |
2024/1/31 |
453.5 |
460.5 |
433 |
450 |
-1.21% |
112,800 |
2024/1/30 |
462 |
469.5 |
454.5 |
455.5 |
-1.41% |
166,000 |
2024/1/29 |
436.5 |
462 |
431 |
462 |
+9.61% |
338,200 |
2024/1/26 |
431.5 |
437.5 |
412.5 |
421.5 |
+2.68% |
174,300 |
2024/1/25 |
400 |
412 |
391 |
410.5 |
+3.27% |
44,500 |
2024/1/24 |
374.5 |
397.5 |
374.5 |
397.5 |
+6.57% |
22,900 |
2024/1/23 |
381.5 |
382.5 |
373 |
373 |
-1.71% |
16,700 |
2024/1/22 |
368.5 |
379.5 |
355 |
379.5 |
+3.97% |
44,700 |
2024/1/19 |
360.5 |
365 |
355 |
365 |
+1.96% |
12,500 |
2024/1/18 |
359.5 |
366 |
356 |
358 |
-0.42% |
14,900 |
2024/1/17 |
359 |
363 |
358.5 |
359.5 |
-0.14% |
10,800 |
2024/1/16 |
356.5 |
360.5 |
355.5 |
360 |
+0.70% |
9,100 |
2024/1/15 |
355.5 |
357.5 |
352 |
357.5 |
+0.56% |
24,400 |
2024/1/12 |
356.5 |
358 |
352.5 |
355.5 |
-0.70% |
9,700 |
2024/1/11 |
357 |
360 |
356 |
358 |
+0.28% |
5,500 |
2024/1/10 |
358 |
358.5 |
354.5 |
357 |
-0.28% |
4,700 |
2024/1/9 |
366.5 |
368 |
357.5 |
358 |
-0.97% |
24,400 |
2024/1/5 |
363 |
364.5 |
357.5 |
361.5 |
-0.41% |
12,400 |
2024/1/4 |
354 |
366 |
351.5 |
363 |
+3.12% |
23,800 |
2023/12/29 |
353 |
353.5 |
350 |
352 |
-0.14% |
11,500 |
2023/12/28 |
343.5 |
360.5 |
343.5 |
352.5 |
+0.00% |
40,800 |
2023/12/27 |
352 |
355.5 |
349 |
352.5 |
-0.56% |
37,400 |
2023/12/26 |
352 |
354.5 |
347.5 |
354.5 |
-0.70% |
27,100 |
2023/12/25 |
368 |
368 |
356 |
357 |
-2.46% |
22,600 |
2023/12/22 |
368.5 |
371 |
362.5 |
366 |
+0.14% |
10,400 |
2023/12/21 |
361.5 |
371 |
360.5 |
365.5 |
+0.14% |
22,800 |
2023/12/20 |
360.5 |
365 |
355.5 |
365 |
+0.69% |
22,900 |
2023/12/19 |
350.5 |
362.5 |
350.5 |
362.5 |
+3.28% |
32,200 |
2023/12/18 |
346 |
355 |
345 |
351 |
-0.57% |
26,900 |
2023/12/15 |
342 |
355 |
340 |
353 |
+3.22% |
53,300 |
2023/12/14 |
359.5 |
361.5 |
338.5 |
342 |
-3.12% |
345,500 |
2023/12/13 |
353 |
353 |
353 |
353 |
+16.50% |
25,400 |
2023/12/12 |
302.5 |
303 |
297.5 |
303 |
+0.50% |
9,300 |
2023/12/11 |
306 |
306 |
291 |
301.5 |
-1.47% |
21,100 |
2023/12/8 |
311 |
311 |
304.5 |
306 |
-1.61% |
8,600 |
2023/12/7 |
311.5 |
312 |
308.5 |
311 |
-0.16% |
4,900 |
2023/12/6 |
310 |
313 |
309 |
311.5 |
-0.16% |
9,400 |
2023/12/5 |
314 |
314 |
309.5 |
312 |
-0.64% |
7,700 |
2023/12/4 |
312 |
314 |
312 |
314 |
+0.80% |
6,300 |
2023/12/1 |
313.5 |
314 |
307.5 |
311.5 |
-0.16% |
11,500 |
2023/11/30 |
311.5 |
313 |
310 |
312 |
-0.16% |
5,500 |
2023/11/29 |
309 |
315 |
309 |
312.5 |
+0.64% |
7,400 |
2023/11/28 |
302 |
312 |
301 |
310.5 |
+3.33% |
19,400 |
2023/11/27 |
301 |
304 |
298 |
300.5 |
-0.33% |
13,200 |
2023/11/24 |
300 |
301.5 |
298.5 |
301.5 |
+1.01% |
6,100 |
2023/11/22 |
300.5 |
302 |
298 |
298.5 |
-1.81% |
7,700 |
2023/11/21 |
296 |
305.5 |
295 |
304 |
+3.05% |
30,700 |
2023/11/20 |
294.5 |
296.5 |
293.5 |
295 |
+0.85% |
6,900 |
2023/11/17 |
288.5 |
292.5 |
288.5 |
292.5 |
+1.56% |
3,700 |
2023/11/16 |
290 |
290 |
286.5 |
288 |
-1.20% |
4,400 |
2023/11/15 |
296 |
296 |
285.5 |
291.5 |
+0.34% |
10,600 |
2023/11/14 |
290 |
292.5 |
283.5 |
290.5 |
+0.17% |
9,600 |
2023/11/13 |
287.5 |
291 |
284.5 |
290 |
+1.05% |
10,800 |
2023/11/10 |
289.5 |
289.5 |
282.5 |
287 |
-0.17% |
7,200 |
2023/11/9 |
280 |
287.5 |
279 |
287.5 |
+0.88% |
11,700 |
2023/11/8 |
279 |
289 |
279 |
285 |
+2.70% |
14,900 |
2023/11/7 |
280 |
280 |
273 |
277.5 |
+0.91% |
22,900 |
2023/11/6 |
289.5 |
289.5 |
275 |
275 |
-4.35% |
23,000 |
2023/11/2 |
290.5 |
291 |
287.5 |
287.5 |
-0.86% |
4,000 |
2023/11/1 |
295 |
295 |
286.5 |
290 |
-1.19% |
8,800 |
2023/10/31 |
294.5 |
294.5 |
286.5 |
293.5 |
-0.34% |
18,100 |
2023/10/30 |
302 |
302 |
293.5 |
294.5 |
-2.48% |
9,400 |
2023/10/27 |
301 |
302.5 |
297.5 |
302 |
+0.33% |
10,800 |
2023/10/26 |
301 |
301.5 |
299 |
301 |
-0.66% |
5,600 |
2023/10/25 |
303.5 |
303.5 |
299 |
303 |
+1.51% |
11,000 |
2023/10/24 |
301 |
301 |
294.5 |
298.5 |
-0.83% |
9,800 |
2023/10/23 |
303 |
303 |
299 |
301 |
-0.82% |
11,800 |
2023/10/20 |
303 |
303.5 |
297.5 |
303.5 |
-0.16% |
6,800 |
2023/10/19 |
304 |
306 |
302.5 |
304 |
-0.98% |
4,400 |
2023/10/18 |
304.5 |
312 |
303.5 |
307 |
+1.32% |
7,100 |
2023/10/17 |
306 |
308.5 |
302.5 |
303 |
-0.98% |
2,100 |
2023/10/16 |
308 |
308 |
303.5 |
306 |
-0.81% |
3,400 |
2023/10/13 |
309.5 |
309.5 |
305.5 |
308.5 |
-0.16% |
3,200 |
2023/10/12 |
312 |
312 |
307.5 |
309 |
-1.59% |
1,900 |
2023/10/11 |
314.5 |
314.5 |
309.5 |
314 |
-0.16% |
3,400 |
2023/10/10 |
304 |
314.5 |
304 |
314.5 |
+4.49% |
5,600 |
2023/10/6 |
299 |
301 |
298 |
301 |
+1.52% |
1,700 |
2023/10/5 |
298 |
302 |
296.5 |
296.5 |
-0.34% |
5,800 |
2023/10/4 |
301 |
307 |
297.5 |
297.5 |
-2.62% |
7,600 |
2023/10/3 |
314.5 |
318.5 |
305 |
305.5 |
-4.53% |
9,800 |
2023/10/2 |
329 |
329 |
320 |
320 |
-2.74% |
6,300 |
2023/9/29 |
326.5 |
329 |
326.5 |
329 |
+0.61% |
2,100 |
2023/9/28 |
329 |
329 |
320 |
327 |
-0.15% |
3,500 |
2023/9/27 |
323.5 |
327.5 |
323.5 |
327.5 |
+0.61% |
3,700 |
|