日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
509 |
511 |
500 |
500 |
-2.91% |
39,000 |
2024/3/27 |
518 |
519 |
515 |
515 |
-0.19% |
23,400 |
2024/3/26 |
515 |
517 |
513 |
516 |
+0.39% |
19,000 |
2024/3/25 |
530 |
530 |
514 |
514 |
-2.84% |
64,200 |
2024/3/22 |
524 |
529 |
520 |
529 |
+1.73% |
32,700 |
2024/3/21 |
516 |
524 |
512 |
520 |
+0.97% |
76,900 |
2024/3/19 |
515 |
517 |
511 |
515 |
+0.00% |
31,300 |
2024/3/18 |
518 |
525 |
514 |
515 |
+0.00% |
43,100 |
2024/3/15 |
519 |
519 |
509 |
515 |
-0.96% |
33,200 |
2024/3/14 |
519 |
520 |
509 |
520 |
+0.19% |
27,900 |
2024/3/13 |
518 |
532 |
515 |
519 |
+0.19% |
83,200 |
2024/3/12 |
511 |
518 |
508 |
518 |
+0.97% |
59,900 |
2024/3/11 |
511 |
524 |
507 |
513 |
-0.97% |
61,900 |
2024/3/8 |
508 |
518 |
503 |
518 |
+2.78% |
101,400 |
2024/3/7 |
503 |
508 |
497 |
504 |
-0.79% |
86,600 |
2024/3/6 |
490 |
514 |
489 |
508 |
+3.67% |
149,700 |
2024/3/5 |
495 |
495 |
486 |
490 |
-3.92% |
159,300 |
2024/3/4 |
500 |
512 |
487 |
510 |
+12.09% |
560,100 |
2024/3/1 |
453 |
455 |
451 |
455 |
+0.89% |
30,600 |
2024/2/29 |
455 |
455 |
450 |
451 |
-0.88% |
31,400 |
2024/2/28 |
455 |
463 |
455 |
455 |
+0.66% |
53,600 |
2024/2/27 |
451 |
457 |
451 |
452 |
+0.00% |
46,300 |
2024/2/26 |
453 |
457 |
451 |
452 |
-0.22% |
46,400 |
2024/2/22 |
453 |
455 |
450 |
453 |
+0.22% |
21,200 |
2024/2/21 |
455 |
456 |
448 |
452 |
+0.00% |
34,600 |
2024/2/20 |
454 |
458 |
452 |
452 |
-0.22% |
15,500 |
2024/2/19 |
451 |
458 |
450 |
453 |
+0.44% |
22,600 |
2024/2/16 |
443 |
455 |
442 |
451 |
+2.04% |
42,800 |
2024/2/15 |
453 |
453 |
441 |
442 |
-2.43% |
82,900 |
2024/2/14 |
468 |
468 |
450 |
453 |
-7.93% |
178,800 |
2024/2/13 |
497 |
501 |
485 |
492 |
-0.20% |
116,200 |
2024/2/9 |
482 |
498 |
478 |
493 |
+2.49% |
74,000 |
2024/2/8 |
489 |
489 |
479 |
481 |
-1.84% |
63,200 |
2024/2/7 |
496 |
498 |
488 |
490 |
-1.21% |
28,300 |
2024/2/6 |
500 |
500 |
494 |
496 |
-0.80% |
23,200 |
2024/2/5 |
506 |
507 |
497 |
500 |
-0.20% |
33,500 |
2024/2/2 |
493 |
503 |
490 |
501 |
+2.45% |
60,300 |
2024/2/1 |
491 |
494 |
489 |
489 |
-0.81% |
32,700 |
2024/1/31 |
494 |
495 |
488 |
493 |
-0.20% |
38,400 |
2024/1/30 |
502 |
504 |
493 |
494 |
-1.40% |
155,700 |
2024/1/29 |
503 |
505 |
497 |
501 |
+0.20% |
47,800 |
2024/1/26 |
500 |
504 |
496 |
500 |
+0.40% |
47,800 |
2024/1/25 |
509 |
510 |
497 |
498 |
-1.97% |
115,800 |
2024/1/24 |
478 |
512 |
474 |
508 |
+7.40% |
347,500 |
2024/1/23 |
474 |
480 |
473 |
473 |
-0.42% |
39,000 |
2024/1/22 |
470 |
476 |
470 |
475 |
+2.15% |
36,300 |
2024/1/19 |
470 |
472 |
463 |
465 |
-1.06% |
36,800 |
2024/1/18 |
472 |
477 |
470 |
470 |
-0.84% |
41,200 |
2024/1/17 |
484 |
484 |
474 |
474 |
-0.84% |
33,600 |
2024/1/16 |
485 |
485 |
478 |
478 |
-1.85% |
52,500 |
2024/1/15 |
476 |
490 |
475 |
487 |
+2.96% |
76,400 |
2024/1/12 |
488 |
488 |
470 |
473 |
-3.07% |
131,000 |
2024/1/11 |
468 |
488 |
468 |
488 |
+4.50% |
113,700 |
2024/1/10 |
467 |
473 |
465 |
467 |
+0.00% |
67,900 |
2024/1/9 |
462 |
470 |
459 |
467 |
+1.08% |
77,200 |
2024/1/5 |
472 |
476 |
453 |
462 |
-1.91% |
147,700 |
2024/1/4 |
468 |
476 |
459 |
471 |
+8.03% |
266,100 |
2023/12/29 |
427 |
436 |
426 |
436 |
+2.59% |
27,400 |
2023/12/28 |
425 |
429 |
421 |
425 |
+0.47% |
66,700 |
2023/12/27 |
424 |
427 |
422 |
423 |
-0.24% |
79,600 |
2023/12/26 |
422 |
426 |
421 |
424 |
+0.47% |
42,000 |
2023/12/25 |
424 |
425 |
419 |
422 |
-0.47% |
35,900 |
2023/12/22 |
425 |
425 |
423 |
424 |
-0.24% |
34,000 |
2023/12/21 |
428 |
428 |
422 |
425 |
-0.93% |
46,500 |
2023/12/20 |
432 |
432 |
428 |
429 |
+0.00% |
47,500 |
2023/12/19 |
434 |
434 |
427 |
429 |
-1.15% |
79,100 |
2023/12/18 |
436 |
438 |
431 |
434 |
-0.46% |
41,300 |
2023/12/15 |
438 |
439 |
433 |
436 |
+0.23% |
49,900 |
2023/12/14 |
440 |
440 |
432 |
435 |
-1.36% |
30,800 |
2023/12/13 |
438 |
441 |
438 |
441 |
+0.23% |
19,300 |
2023/12/12 |
440 |
441 |
437 |
440 |
+0.00% |
61,800 |
2023/12/11 |
436 |
442 |
436 |
440 |
+0.92% |
23,100 |
2023/12/8 |
446 |
448 |
436 |
436 |
-2.68% |
59,500 |
2023/12/7 |
451 |
451 |
446 |
448 |
-0.44% |
28,100 |
2023/12/6 |
449 |
451 |
448 |
450 |
+0.22% |
29,500 |
2023/12/5 |
450 |
453 |
449 |
449 |
-0.44% |
26,200 |
2023/12/4 |
451 |
453 |
448 |
451 |
+0.00% |
27,700 |
2023/12/1 |
450 |
453 |
450 |
451 |
+0.22% |
26,700 |
2023/11/30 |
452 |
453 |
450 |
450 |
-0.44% |
14,600 |
2023/11/29 |
454 |
454 |
450 |
452 |
-0.44% |
25,900 |
2023/11/28 |
456 |
458 |
452 |
454 |
-1.09% |
16,800 |
2023/11/27 |
458 |
459 |
455 |
459 |
+0.22% |
11,700 |
2023/11/24 |
452 |
460 |
452 |
458 |
+0.66% |
25,000 |
2023/11/22 |
452 |
455 |
452 |
455 |
+0.66% |
14,900 |
2023/11/21 |
453 |
454 |
449 |
452 |
+0.67% |
22,200 |
2023/11/20 |
464 |
465 |
449 |
449 |
-2.81% |
53,900 |
2023/11/17 |
453 |
462 |
453 |
462 |
+2.67% |
27,700 |
2023/11/16 |
452 |
452 |
448 |
450 |
+0.22% |
21,000 |
2023/11/15 |
454 |
454 |
449 |
449 |
-0.44% |
14,500 |
2023/11/14 |
452 |
453 |
449 |
451 |
-0.22% |
31,500 |
2023/11/13 |
461 |
464 |
450 |
452 |
-5.64% |
125,800 |
2023/11/10 |
462 |
479 |
461 |
479 |
+2.57% |
42,700 |
2023/11/9 |
459 |
469 |
457 |
467 |
+2.64% |
24,700 |
2023/11/8 |
444 |
457 |
443 |
455 |
+2.94% |
41,300 |
2023/11/7 |
438 |
442 |
437 |
442 |
+0.91% |
24,300 |
2023/11/6 |
439 |
439 |
433 |
438 |
+1.15% |
46,100 |
2023/11/2 |
434 |
436 |
433 |
433 |
-0.23% |
31,200 |
2023/11/1 |
434 |
435 |
432 |
434 |
+0.46% |
23,400 |
2023/10/31 |
436 |
436 |
428 |
432 |
+0.47% |
75,600 |
2023/10/30 |
447 |
449 |
430 |
430 |
-3.80% |
185,100 |
2023/10/27 |
441 |
449 |
441 |
447 |
+1.36% |
34,300 |
2023/10/26 |
446 |
446 |
439 |
441 |
-1.12% |
18,000 |
2023/10/25 |
449 |
450 |
445 |
446 |
+0.00% |
24,100 |
2023/10/24 |
452 |
452 |
440 |
446 |
-0.45% |
27,400 |
2023/10/23 |
454 |
454 |
448 |
448 |
-0.88% |
12,300 |
2023/10/20 |
455 |
455 |
449 |
452 |
-0.66% |
17,500 |
2023/10/19 |
459 |
459 |
455 |
455 |
-0.66% |
31,400 |
2023/10/18 |
460 |
462 |
458 |
458 |
-0.65% |
18,000 |
2023/10/17 |
461 |
464 |
458 |
461 |
+0.44% |
22,300 |
2023/10/16 |
468 |
468 |
458 |
459 |
-1.29% |
33,500 |
2023/10/13 |
477 |
477 |
465 |
465 |
-2.31% |
23,900 |
2023/10/12 |
476 |
478 |
476 |
476 |
+0.00% |
25,800 |
2023/10/11 |
486 |
487 |
476 |
476 |
-1.86% |
23,800 |
2023/10/10 |
483 |
487 |
483 |
485 |
+0.62% |
14,200 |
2023/10/6 |
483 |
486 |
480 |
482 |
-0.21% |
14,500 |
2023/10/5 |
481 |
485 |
478 |
483 |
+1.68% |
16,700 |
2023/10/4 |
483 |
483 |
475 |
475 |
-2.06% |
19,100 |
2023/10/3 |
497 |
502 |
485 |
485 |
-2.22% |
28,500 |
2023/10/2 |
502 |
504 |
496 |
496 |
-0.60% |
9,600 |
2023/9/29 |
500 |
504 |
498 |
499 |
-0.40% |
17,800 |
2023/9/28 |
499 |
503 |
497 |
501 |
+0.00% |
13,600 |
2023/9/27 |
502 |
502 |
496 |
501 |
+0.00% |
24,700 |
2023/9/26 |
503 |
503 |
501 |
501 |
-0.40% |
9,500 |
|