日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
543 |
545 |
528 |
533 |
-3.09% |
265,300 |
2024/3/27 |
558 |
560 |
550 |
550 |
-1.26% |
383,900 |
2024/3/26 |
536 |
557 |
532 |
557 |
+4.50% |
543,500 |
2024/3/25 |
527 |
542 |
526 |
533 |
+1.52% |
521,400 |
2024/3/22 |
515 |
525 |
513 |
525 |
+2.94% |
263,500 |
2024/3/21 |
510 |
514 |
507 |
510 |
+1.39% |
259,700 |
2024/3/19 |
499 |
506 |
498 |
503 |
-0.79% |
193,900 |
2024/3/18 |
516 |
516 |
503 |
507 |
-2.69% |
325,500 |
2024/3/15 |
512 |
525 |
512 |
521 |
+2.36% |
489,700 |
2024/3/14 |
511 |
517 |
503 |
509 |
-0.20% |
255,100 |
2024/3/13 |
514 |
529 |
508 |
510 |
-0.78% |
418,500 |
2024/3/12 |
478 |
527 |
476 |
514 |
+8.44% |
1,215,300 |
2024/3/11 |
482 |
485 |
465 |
474 |
-2.87% |
346,900 |
2024/3/8 |
464 |
488 |
464 |
488 |
+5.40% |
603,900 |
2024/3/7 |
466 |
468 |
458 |
463 |
-0.64% |
278,100 |
2024/3/6 |
464 |
468 |
461 |
466 |
+0.87% |
261,100 |
2024/3/5 |
470 |
470 |
461 |
462 |
-2.74% |
333,800 |
2024/3/4 |
465 |
489 |
460 |
475 |
+2.37% |
719,300 |
2024/3/1 |
456 |
468 |
451 |
464 |
+1.75% |
286,900 |
2024/2/29 |
456 |
458 |
452 |
456 |
-0.44% |
117,200 |
2024/2/28 |
462 |
469 |
456 |
458 |
-0.43% |
178,500 |
2024/2/27 |
454 |
464 |
452 |
460 |
+1.77% |
230,000 |
2024/2/26 |
469 |
470 |
451 |
452 |
-3.83% |
221,500 |
2024/2/22 |
475 |
476 |
469 |
470 |
-1.67% |
177,200 |
2024/2/21 |
476 |
482 |
473 |
478 |
+0.63% |
278,300 |
2024/2/20 |
475 |
485 |
472 |
475 |
+0.64% |
271,000 |
2024/2/19 |
460 |
473 |
456 |
472 |
+1.94% |
304,300 |
2024/2/16 |
449 |
465 |
438 |
463 |
+4.04% |
409,300 |
2024/2/15 |
459 |
460 |
439 |
445 |
-1.33% |
511,700 |
2024/2/14 |
443 |
475 |
435 |
451 |
+1.81% |
1,304,100 |
2024/2/13 |
416 |
462 |
410 |
443 |
+7.52% |
1,481,600 |
2024/2/9 |
410 |
418 |
408 |
412 |
+0.73% |
326,600 |
2024/2/8 |
430 |
430 |
409 |
409 |
-5.54% |
584,400 |
2024/2/7 |
455 |
455 |
431 |
433 |
-5.25% |
532,200 |
2024/2/6 |
453 |
460 |
451 |
457 |
+0.22% |
294,600 |
2024/2/5 |
454 |
458 |
450 |
456 |
+0.00% |
242,200 |
2024/2/2 |
473 |
473 |
449 |
456 |
-3.80% |
473,100 |
2024/2/1 |
460 |
483 |
459 |
474 |
+3.04% |
562,500 |
2024/1/31 |
461 |
463 |
459 |
460 |
-0.22% |
151,700 |
2024/1/30 |
462 |
464 |
459 |
461 |
+0.44% |
256,300 |
2024/1/29 |
455 |
464 |
455 |
459 |
+0.66% |
246,400 |
2024/1/26 |
462 |
464 |
455 |
456 |
-1.08% |
211,200 |
2024/1/25 |
455 |
465 |
454 |
461 |
+1.10% |
461,400 |
2024/1/24 |
455 |
461 |
453 |
456 |
+0.22% |
263,200 |
2024/1/23 |
450 |
459 |
446 |
455 |
+1.34% |
422,800 |
2024/1/22 |
436 |
450 |
434 |
449 |
+2.98% |
332,900 |
2024/1/19 |
429 |
442 |
425 |
436 |
+1.87% |
462,500 |
2024/1/18 |
431 |
433 |
425 |
428 |
-0.93% |
399,200 |
2024/1/17 |
433 |
441 |
429 |
432 |
-1.14% |
417,000 |
2024/1/16 |
450 |
450 |
433 |
437 |
-2.89% |
647,700 |
2024/1/15 |
462 |
462 |
448 |
450 |
-2.60% |
647,200 |
2024/1/12 |
459 |
464 |
456 |
462 |
+0.43% |
275,700 |
2024/1/11 |
464 |
464 |
457 |
460 |
-0.65% |
360,200 |
2024/1/10 |
464 |
467 |
456 |
463 |
+0.00% |
364,600 |
2024/1/9 |
460 |
464 |
458 |
463 |
+1.31% |
344,800 |
2024/1/5 |
459 |
462 |
454 |
457 |
+0.66% |
350,500 |
2024/1/4 |
448 |
458 |
442 |
454 |
+1.11% |
324,200 |
2023/12/29 |
444 |
451 |
438 |
449 |
+0.67% |
434,100 |
2023/12/28 |
446 |
450 |
441 |
446 |
-0.22% |
182,300 |
2023/12/27 |
445 |
448 |
442 |
447 |
+1.59% |
238,700 |
2023/12/26 |
446 |
451 |
439 |
440 |
-2.22% |
236,900 |
2023/12/25 |
455 |
457 |
448 |
450 |
-0.22% |
234,200 |
2023/12/22 |
450 |
458 |
447 |
451 |
+0.45% |
397,800 |
2023/12/21 |
444 |
450 |
439 |
449 |
+0.00% |
426,400 |
2023/12/20 |
448 |
456 |
445 |
449 |
+1.58% |
638,200 |
2023/12/19 |
430 |
443 |
430 |
442 |
+3.27% |
646,000 |
2023/12/18 |
422 |
434 |
421 |
428 |
+2.64% |
507,100 |
2023/12/15 |
425 |
425 |
411 |
417 |
-0.71% |
554,500 |
2023/12/14 |
417 |
427 |
416 |
420 |
+2.19% |
560,600 |
2023/12/13 |
409 |
414 |
408 |
411 |
+0.74% |
136,300 |
2023/12/12 |
411 |
413 |
407 |
408 |
-0.73% |
169,700 |
2023/12/11 |
411 |
415 |
408 |
411 |
+0.49% |
133,200 |
2023/12/8 |
410 |
416 |
406 |
409 |
-0.73% |
245,500 |
2023/12/7 |
405 |
417 |
403 |
412 |
+0.49% |
329,000 |
2023/12/6 |
399 |
410 |
399 |
410 |
+1.74% |
307,500 |
2023/12/5 |
404 |
408 |
398 |
403 |
-1.47% |
225,400 |
2023/12/4 |
403 |
410 |
399 |
409 |
+0.25% |
334,500 |
2023/12/1 |
394 |
411 |
394 |
408 |
+4.35% |
1,064,100 |
2023/11/30 |
376 |
392 |
376 |
391 |
+3.71% |
437,400 |
2023/11/29 |
385 |
386 |
376 |
377 |
-3.08% |
332,600 |
2023/11/28 |
384 |
395 |
384 |
389 |
+1.83% |
452,300 |
2023/11/27 |
384 |
387 |
379 |
382 |
-1.04% |
201,000 |
2023/11/24 |
393 |
393 |
384 |
386 |
-1.53% |
194,700 |
2023/11/22 |
389 |
395 |
385 |
392 |
+0.51% |
273,800 |
2023/11/21 |
390 |
391 |
385 |
390 |
+0.52% |
299,400 |
2023/11/20 |
378 |
392 |
378 |
388 |
+2.65% |
629,900 |
2023/11/17 |
374 |
379 |
370 |
378 |
+0.27% |
287,500 |
2023/11/16 |
380 |
382 |
374 |
377 |
-0.53% |
361,100 |
2023/11/15 |
378 |
389 |
375 |
379 |
+1.07% |
608,300 |
2023/11/14 |
359 |
390 |
359 |
375 |
+4.46% |
1,492,200 |
2023/11/13 |
352 |
359 |
351 |
359 |
+2.28% |
1,125,400 |
2023/11/10 |
351 |
353 |
348 |
351 |
-0.28% |
225,200 |
2023/11/9 |
352 |
352 |
347 |
352 |
-0.28% |
241,200 |
2023/11/8 |
353 |
356 |
348 |
353 |
+0.57% |
423,200 |
2023/11/7 |
347 |
353 |
347 |
351 |
-0.28% |
217,700 |
2023/11/6 |
351 |
355 |
350 |
352 |
+0.86% |
253,200 |
2023/11/2 |
347 |
350 |
345 |
349 |
+0.00% |
193,100 |
2023/11/1 |
354 |
356 |
346 |
349 |
-0.29% |
280,000 |
2023/10/31 |
350 |
352 |
342 |
350 |
+1.45% |
505,200 |
2023/10/30 |
345 |
351 |
343 |
345 |
+0.29% |
1,006,200 |
2023/10/27 |
338 |
344 |
338 |
344 |
+1.18% |
333,800 |
2023/10/26 |
337 |
343 |
336 |
340 |
-0.29% |
275,100 |
2023/10/25 |
335 |
344 |
334 |
341 |
+2.10% |
469,800 |
2023/10/24 |
331 |
335 |
323 |
334 |
+1.52% |
457,900 |
2023/10/23 |
333 |
336 |
329 |
329 |
-1.50% |
272,200 |
2023/10/20 |
331 |
335 |
330 |
334 |
+1.21% |
296,300 |
2023/10/19 |
326 |
332 |
326 |
330 |
+0.00% |
156,300 |
2023/10/18 |
329 |
330 |
325 |
330 |
+0.92% |
149,900 |
2023/10/17 |
327 |
330 |
324 |
327 |
+0.31% |
197,400 |
2023/10/16 |
331 |
331 |
325 |
326 |
-2.10% |
254,800 |
2023/10/13 |
334 |
338 |
331 |
333 |
-0.30% |
298,400 |
2023/10/12 |
333 |
335 |
328 |
334 |
+0.60% |
177,800 |
2023/10/11 |
331 |
334 |
328 |
332 |
+0.30% |
174,400 |
2023/10/10 |
332 |
333 |
329 |
331 |
-1.19% |
314,800 |
2023/10/6 |
329 |
337 |
328 |
335 |
+1.82% |
194,100 |
2023/10/5 |
320 |
330 |
320 |
329 |
+3.46% |
332,600 |
2023/10/4 |
319 |
324 |
316 |
318 |
-2.45% |
373,500 |
2023/10/3 |
331 |
332 |
326 |
326 |
-1.81% |
321,800 |
2023/10/2 |
338 |
342 |
332 |
332 |
-1.48% |
307,300 |
2023/9/29 |
340 |
342 |
334 |
337 |
+0.00% |
173,800 |
2023/9/28 |
337 |
339 |
335 |
337 |
-0.30% |
219,300 |
2023/9/27 |
332 |
338 |
329 |
338 |
+1.81% |
331,600 |
2023/9/26 |
340 |
341 |
332 |
332 |
-3.21% |
415,100 |
|