日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
503 |
518 |
502 |
510 |
-4.32% |
437,300 |
2024/3/27 |
529 |
537 |
528 |
533 |
+1.14% |
679,700 |
2024/3/26 |
525 |
530 |
525 |
527 |
-0.75% |
205,900 |
2024/3/25 |
538 |
540 |
530 |
531 |
-1.30% |
227,200 |
2024/3/22 |
539 |
540 |
534 |
538 |
-0.19% |
83,900 |
2024/3/21 |
546 |
547 |
538 |
539 |
+0.19% |
158,600 |
2024/3/19 |
534 |
538 |
529 |
538 |
+1.89% |
178,400 |
2024/3/18 |
525 |
534 |
524 |
528 |
+0.76% |
224,100 |
2024/3/15 |
517 |
524 |
517 |
524 |
+0.77% |
76,500 |
2024/3/14 |
515 |
520 |
514 |
520 |
+1.36% |
104,400 |
2024/3/13 |
517 |
519 |
511 |
513 |
-0.39% |
93,500 |
2024/3/12 |
512 |
515 |
509 |
515 |
+0.00% |
125,000 |
2024/3/11 |
524 |
525 |
512 |
515 |
-2.65% |
160,900 |
2024/3/8 |
518 |
530 |
518 |
529 |
+1.34% |
180,200 |
2024/3/7 |
517 |
525 |
515 |
522 |
+0.97% |
273,900 |
2024/3/6 |
508 |
519 |
508 |
517 |
+1.37% |
216,000 |
2024/3/5 |
512 |
514 |
509 |
510 |
-0.39% |
67,500 |
2024/3/4 |
518 |
518 |
512 |
512 |
-0.78% |
105,100 |
2024/3/1 |
517 |
518 |
515 |
516 |
-0.77% |
117,300 |
2024/2/29 |
524 |
524 |
517 |
520 |
-0.19% |
51,300 |
2024/2/28 |
519 |
524 |
517 |
521 |
+0.97% |
150,300 |
2024/2/27 |
513 |
519 |
513 |
516 |
+0.39% |
256,700 |
2024/2/26 |
516 |
518 |
513 |
514 |
+0.19% |
192,800 |
2024/2/22 |
508 |
516 |
508 |
513 |
+0.98% |
126,700 |
2024/2/21 |
511 |
512 |
507 |
508 |
+0.00% |
132,300 |
2024/2/20 |
509 |
511 |
506 |
508 |
+0.20% |
112,100 |
2024/2/19 |
498 |
507 |
498 |
507 |
+1.40% |
152,800 |
2024/2/16 |
500 |
503 |
497 |
500 |
+0.60% |
116,400 |
2024/2/15 |
499 |
503 |
496 |
497 |
-0.40% |
281,100 |
2024/2/14 |
506 |
507 |
496 |
499 |
-1.58% |
240,200 |
2024/2/13 |
506 |
510 |
501 |
507 |
+0.80% |
184,100 |
2024/2/9 |
504 |
507 |
502 |
503 |
+0.00% |
108,500 |
2024/2/8 |
504 |
505 |
499 |
503 |
+0.00% |
238,100 |
2024/2/7 |
505 |
507 |
501 |
503 |
+0.00% |
101,700 |
2024/2/6 |
503 |
506 |
499 |
503 |
-0.98% |
215,300 |
2024/2/5 |
504 |
508 |
502 |
508 |
-2.31% |
452,600 |
2024/2/2 |
523 |
523 |
518 |
520 |
-0.57% |
133,600 |
2024/2/1 |
524 |
526 |
521 |
523 |
-0.57% |
108,800 |
2024/1/31 |
522 |
526 |
520 |
526 |
+0.38% |
95,200 |
2024/1/30 |
524 |
530 |
522 |
524 |
+0.00% |
124,800 |
2024/1/29 |
525 |
529 |
524 |
524 |
+0.58% |
138,200 |
2024/1/26 |
522 |
524 |
518 |
521 |
+0.00% |
116,900 |
2024/1/25 |
517 |
522 |
516 |
521 |
+1.17% |
105,000 |
2024/1/24 |
519 |
520 |
515 |
515 |
-0.58% |
112,900 |
2024/1/23 |
519 |
521 |
517 |
518 |
+0.19% |
93,800 |
2024/1/22 |
519 |
519 |
517 |
517 |
+0.58% |
124,000 |
2024/1/19 |
519 |
519 |
512 |
514 |
+0.19% |
114,600 |
2024/1/18 |
515 |
517 |
512 |
513 |
-0.97% |
178,100 |
2024/1/17 |
523 |
527 |
518 |
518 |
-0.58% |
123,500 |
2024/1/16 |
520 |
523 |
517 |
521 |
+0.39% |
235,900 |
2024/1/15 |
519 |
526 |
519 |
519 |
+0.78% |
214,500 |
2024/1/12 |
524 |
524 |
510 |
515 |
-0.96% |
89,300 |
2024/1/11 |
528 |
529 |
518 |
520 |
-0.19% |
133,000 |
2024/1/10 |
527 |
529 |
520 |
521 |
-1.14% |
124,500 |
2024/1/9 |
520 |
527 |
519 |
527 |
+2.13% |
104,100 |
2024/1/5 |
517 |
518 |
514 |
516 |
+1.18% |
80,200 |
2024/1/4 |
502 |
510 |
499 |
510 |
+1.80% |
115,300 |
2023/12/29 |
499 |
502 |
498 |
501 |
+0.40% |
76,900 |
2023/12/28 |
494 |
499 |
493 |
499 |
+0.81% |
79,200 |
2023/12/27 |
492 |
495 |
490 |
495 |
+1.43% |
64,700 |
2023/12/26 |
490 |
490 |
486 |
488 |
-0.20% |
49,700 |
2023/12/25 |
495 |
496 |
487 |
489 |
+0.20% |
70,700 |
2023/12/22 |
487 |
488 |
484 |
488 |
+0.62% |
52,900 |
2023/12/21 |
484 |
486 |
483 |
485 |
-0.61% |
47,700 |
2023/12/20 |
489 |
489 |
486 |
488 |
+0.83% |
42,500 |
2023/12/19 |
483 |
484 |
478 |
484 |
+0.41% |
63,300 |
2023/12/18 |
490 |
490 |
478 |
482 |
-1.63% |
168,600 |
2023/12/15 |
485 |
490 |
483 |
490 |
+1.24% |
69,900 |
2023/12/14 |
488 |
491 |
484 |
484 |
-0.82% |
80,000 |
2023/12/13 |
490 |
492 |
488 |
488 |
-0.20% |
31,300 |
2023/12/12 |
492 |
499 |
488 |
489 |
+0.62% |
61,900 |
2023/12/11 |
487 |
488 |
485 |
486 |
+1.04% |
108,800 |
2023/12/8 |
488 |
490 |
481 |
481 |
-1.43% |
126,900 |
2023/12/7 |
491 |
493 |
488 |
488 |
-1.21% |
57,200 |
2023/12/6 |
489 |
496 |
488 |
494 |
+1.65% |
56,500 |
2023/12/5 |
491 |
493 |
486 |
486 |
-1.22% |
74,600 |
2023/12/4 |
491 |
493 |
490 |
492 |
-0.20% |
58,600 |
2023/12/1 |
494 |
498 |
492 |
493 |
-0.40% |
60,000 |
2023/11/30 |
494 |
497 |
489 |
495 |
-0.40% |
94,100 |
2023/11/29 |
496 |
499 |
495 |
497 |
-0.20% |
36,600 |
2023/11/28 |
497 |
499 |
494 |
498 |
+1.01% |
81,700 |
2023/11/27 |
498 |
498 |
493 |
493 |
-0.80% |
41,000 |
2023/11/24 |
494 |
497 |
491 |
497 |
+1.64% |
52,800 |
2023/11/22 |
486 |
491 |
486 |
489 |
+0.20% |
54,800 |
2023/11/21 |
495 |
495 |
487 |
488 |
-0.41% |
78,800 |
2023/11/20 |
497 |
498 |
490 |
490 |
-0.61% |
65,900 |
2023/11/17 |
492 |
495 |
490 |
493 |
+0.20% |
55,700 |
2023/11/16 |
495 |
495 |
489 |
492 |
-0.20% |
104,100 |
2023/11/15 |
495 |
495 |
490 |
493 |
+0.41% |
39,600 |
2023/11/14 |
496 |
497 |
491 |
491 |
-0.41% |
158,300 |
2023/11/13 |
500 |
500 |
493 |
493 |
-1.20% |
36,000 |
2023/11/10 |
494 |
499 |
491 |
499 |
+0.81% |
61,600 |
2023/11/9 |
494 |
500 |
493 |
495 |
+0.41% |
75,000 |
2023/11/8 |
508 |
509 |
492 |
493 |
-2.95% |
225,500 |
2023/11/7 |
521 |
522 |
506 |
508 |
-3.05% |
147,600 |
2023/11/6 |
529 |
530 |
521 |
524 |
+0.77% |
87,900 |
2023/11/2 |
522 |
522 |
516 |
520 |
+0.00% |
40,300 |
2023/11/1 |
511 |
520 |
508 |
520 |
+2.56% |
113,500 |
2023/10/31 |
506 |
508 |
500 |
507 |
+1.40% |
68,500 |
2023/10/30 |
507 |
510 |
498 |
500 |
-1.96% |
116,000 |
2023/10/27 |
511 |
511 |
502 |
510 |
+0.79% |
118,400 |
2023/10/26 |
511 |
512 |
505 |
506 |
-1.17% |
54,800 |
2023/10/25 |
511 |
517 |
511 |
512 |
+0.39% |
54,700 |
2023/10/24 |
517 |
519 |
505 |
510 |
-1.54% |
142,900 |
2023/10/23 |
527 |
528 |
518 |
518 |
-1.52% |
92,600 |
2023/10/20 |
530 |
530 |
524 |
526 |
+0.19% |
42,100 |
2023/10/19 |
523 |
529 |
522 |
525 |
-0.38% |
35,900 |
2023/10/18 |
528 |
530 |
525 |
527 |
+0.19% |
42,000 |
2023/10/17 |
530 |
532 |
523 |
526 |
+0.38% |
75,500 |
2023/10/16 |
530 |
532 |
520 |
524 |
-1.13% |
95,300 |
2023/10/13 |
535 |
539 |
528 |
530 |
-1.49% |
64,500 |
2023/10/12 |
534 |
540 |
531 |
538 |
+1.13% |
51,600 |
2023/10/11 |
532 |
534 |
527 |
532 |
-0.37% |
78,700 |
2023/10/10 |
530 |
538 |
530 |
534 |
+0.75% |
100,000 |
2023/10/6 |
527 |
536 |
526 |
530 |
+0.76% |
53,700 |
2023/10/5 |
519 |
526 |
517 |
526 |
+2.73% |
61,500 |
2023/10/4 |
520 |
520 |
509 |
512 |
-3.21% |
162,300 |
2023/10/3 |
538 |
538 |
529 |
529 |
-1.86% |
55,700 |
2023/10/2 |
542 |
549 |
538 |
539 |
-0.19% |
62,000 |
2023/9/29 |
548 |
550 |
539 |
540 |
-2.00% |
69,300 |
2023/9/28 |
551 |
554 |
546 |
551 |
-0.18% |
58,900 |
2023/9/27 |
546 |
553 |
542 |
552 |
+1.10% |
62,700 |
2023/9/26 |
546 |
550 |
543 |
546 |
+0.00% |
51,200 |
|