日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
408 |
414 |
406 |
411 |
+0.49% |
96,800 |
2024/3/27 |
411 |
411 |
405 |
409 |
+0.49% |
84,400 |
2024/3/26 |
407 |
412 |
405 |
407 |
+0.00% |
15,800 |
2024/3/25 |
409 |
410 |
406 |
407 |
-0.49% |
9,800 |
2024/3/22 |
404 |
409 |
404 |
409 |
+1.24% |
15,000 |
2024/3/21 |
408 |
410 |
404 |
404 |
-0.98% |
16,100 |
2024/3/19 |
400 |
408 |
400 |
408 |
+1.24% |
308,100 |
2024/3/18 |
403 |
404 |
401 |
403 |
+0.00% |
6,300 |
2024/3/15 |
403 |
411 |
403 |
403 |
-0.25% |
22,300 |
2024/3/14 |
404 |
404 |
399 |
404 |
+0.00% |
11,400 |
2024/3/13 |
400 |
404 |
397 |
404 |
+1.00% |
7,200 |
2024/3/12 |
397 |
400 |
393 |
400 |
+1.01% |
7,100 |
2024/3/11 |
400 |
400 |
392 |
396 |
-0.75% |
16,100 |
2024/3/8 |
395 |
399 |
393 |
399 |
+1.01% |
13,200 |
2024/3/7 |
392 |
397 |
390 |
395 |
+0.00% |
10,200 |
2024/3/6 |
383 |
395 |
380 |
395 |
+3.13% |
37,000 |
2024/3/5 |
391 |
391 |
379 |
383 |
-2.05% |
35,200 |
2024/3/4 |
400 |
400 |
390 |
391 |
-2.49% |
25,800 |
2024/3/1 |
399 |
402 |
399 |
401 |
+0.75% |
14,000 |
2024/2/29 |
394 |
398 |
393 |
398 |
+0.76% |
6,000 |
2024/2/28 |
398 |
399 |
393 |
395 |
-0.75% |
11,500 |
2024/2/27 |
401 |
401 |
393 |
398 |
+0.00% |
19,500 |
2024/2/26 |
406 |
406 |
397 |
398 |
-0.75% |
13,900 |
2024/2/22 |
403 |
403 |
398 |
401 |
+0.00% |
14,300 |
2024/2/21 |
410 |
410 |
401 |
401 |
-0.74% |
13,000 |
2024/2/20 |
408 |
415 |
403 |
404 |
-0.98% |
26,600 |
2024/2/19 |
410 |
424 |
403 |
408 |
+1.75% |
119,600 |
2024/2/16 |
397 |
401 |
395 |
401 |
+1.01% |
10,900 |
2024/2/15 |
392 |
402 |
391 |
397 |
+1.79% |
20,200 |
2024/2/14 |
394 |
394 |
389 |
390 |
-1.76% |
21,900 |
2024/2/13 |
401 |
401 |
397 |
397 |
-1.49% |
17,100 |
2024/2/9 |
397 |
403 |
395 |
403 |
+1.51% |
18,500 |
2024/2/8 |
399 |
405 |
397 |
397 |
-0.50% |
18,100 |
2024/2/7 |
400 |
400 |
398 |
399 |
-0.50% |
4,000 |
2024/2/6 |
408 |
408 |
401 |
401 |
-1.72% |
10,600 |
2024/2/5 |
398 |
408 |
398 |
408 |
+2.51% |
39,900 |
2024/2/2 |
398 |
398 |
395 |
398 |
+0.76% |
7,900 |
2024/2/1 |
393 |
397 |
393 |
395 |
-0.50% |
7,200 |
2024/1/31 |
400 |
401 |
394 |
397 |
-1.00% |
17,200 |
2024/1/30 |
400 |
401 |
399 |
401 |
+0.25% |
3,800 |
2024/1/29 |
400 |
404 |
400 |
400 |
+0.25% |
56,500 |
2024/1/26 |
393 |
399 |
392 |
399 |
+1.53% |
17,200 |
2024/1/25 |
388 |
393 |
388 |
393 |
+1.55% |
5,300 |
2024/1/24 |
386 |
390 |
385 |
387 |
+0.78% |
13,300 |
2024/1/23 |
396 |
396 |
383 |
384 |
-3.03% |
35,600 |
2024/1/22 |
396 |
398 |
393 |
396 |
+0.00% |
28,800 |
2024/1/19 |
400 |
400 |
395 |
396 |
+0.00% |
9,700 |
2024/1/18 |
390 |
396 |
389 |
396 |
+1.80% |
24,800 |
2024/1/17 |
394 |
395 |
389 |
389 |
-0.77% |
14,300 |
2024/1/16 |
394 |
394 |
388 |
392 |
-1.01% |
23,500 |
2024/1/15 |
396 |
400 |
382 |
396 |
+4.21% |
88,200 |
2024/1/12 |
381 |
385 |
377 |
380 |
-0.26% |
29,900 |
2024/1/11 |
376 |
381 |
371 |
381 |
+0.53% |
30,900 |
2024/1/10 |
377 |
381 |
374 |
379 |
+0.00% |
20,600 |
2024/1/9 |
383 |
383 |
378 |
379 |
-1.04% |
15,700 |
2024/1/5 |
389 |
390 |
380 |
383 |
-1.54% |
17,300 |
2024/1/4 |
376 |
391 |
375 |
389 |
+3.73% |
21,300 |
2023/12/29 |
375 |
382 |
375 |
375 |
-1.06% |
13,900 |
2023/12/28 |
371 |
381 |
370 |
379 |
+2.43% |
18,200 |
2023/12/27 |
371 |
379 |
370 |
370 |
+0.00% |
332,600 |
2023/12/26 |
369 |
373 |
369 |
370 |
-0.80% |
11,800 |
2023/12/25 |
384 |
389 |
369 |
373 |
-3.62% |
82,500 |
2023/12/22 |
381 |
394 |
376 |
387 |
+1.84% |
73,800 |
2023/12/21 |
369 |
380 |
367 |
380 |
+0.80% |
22,700 |
2023/12/20 |
372 |
380 |
372 |
377 |
+0.80% |
23,200 |
2023/12/19 |
368 |
376 |
368 |
374 |
+1.63% |
13,500 |
2023/12/18 |
372 |
377 |
362 |
368 |
-3.92% |
60,000 |
2023/12/15 |
364 |
388 |
363 |
383 |
+5.22% |
73,500 |
2023/12/14 |
360 |
367 |
360 |
364 |
+0.83% |
27,700 |
2023/12/13 |
361 |
367 |
356 |
361 |
+0.00% |
28,700 |
2023/12/12 |
363 |
367 |
359 |
361 |
-0.55% |
26,000 |
2023/12/11 |
364 |
369 |
362 |
363 |
-0.82% |
23,900 |
2023/12/8 |
376 |
380 |
353 |
366 |
-2.66% |
91,800 |
2023/12/7 |
382 |
384 |
376 |
376 |
-1.57% |
17,000 |
2023/12/6 |
371 |
384 |
371 |
382 |
+1.60% |
27,600 |
2023/12/5 |
378 |
380 |
366 |
376 |
-0.53% |
65,200 |
2023/12/4 |
379 |
387 |
378 |
378 |
+0.00% |
23,700 |
2023/12/1 |
390 |
391 |
376 |
378 |
-3.32% |
125,100 |
2023/11/30 |
400 |
410 |
390 |
391 |
+0.77% |
168,100 |
2023/11/29 |
393 |
399 |
385 |
388 |
-1.77% |
249,300 |
2023/11/28 |
406 |
428 |
382 |
395 |
+7.92% |
1,902,000 |
2023/11/27 |
363 |
368 |
363 |
366 |
-0.27% |
11,100 |
2023/11/24 |
367 |
369 |
362 |
367 |
+0.55% |
22,600 |
2023/11/22 |
358 |
367 |
358 |
365 |
+0.27% |
15,600 |
2023/11/21 |
355 |
364 |
353 |
364 |
+2.82% |
30,600 |
2023/11/20 |
352 |
354 |
349 |
354 |
+0.00% |
13,400 |
2023/11/17 |
353 |
356 |
353 |
354 |
-0.28% |
5,600 |
2023/11/16 |
356 |
356 |
354 |
355 |
+0.00% |
7,400 |
2023/11/15 |
353 |
356 |
348 |
355 |
+0.57% |
23,800 |
2023/11/14 |
355 |
355 |
351 |
353 |
-0.56% |
14,500 |
2023/11/13 |
357 |
357 |
352 |
355 |
-0.56% |
11,200 |
2023/11/10 |
357 |
357 |
354 |
357 |
+0.28% |
7,400 |
2023/11/9 |
353 |
358 |
353 |
356 |
+0.85% |
6,200 |
2023/11/8 |
355 |
359 |
349 |
353 |
-0.56% |
18,200 |
2023/11/7 |
357 |
358 |
355 |
355 |
+0.28% |
12,100 |
2023/11/6 |
352 |
354 |
350 |
354 |
+0.57% |
12,800 |
2023/11/2 |
350 |
353 |
350 |
352 |
+0.57% |
7,600 |
2023/11/1 |
352 |
352 |
348 |
350 |
-0.28% |
16,200 |
2023/10/31 |
349 |
351 |
345 |
351 |
+1.15% |
26,900 |
2023/10/30 |
346 |
349 |
346 |
347 |
+0.29% |
7,300 |
2023/10/27 |
342 |
348 |
340 |
346 |
+0.87% |
27,100 |
2023/10/26 |
347 |
347 |
341 |
343 |
-1.15% |
14,900 |
2023/10/25 |
338 |
349 |
337 |
347 |
+3.27% |
32,300 |
2023/10/24 |
328 |
337 |
325 |
336 |
+2.44% |
30,900 |
2023/10/23 |
330 |
331 |
326 |
328 |
-0.61% |
43,800 |
2023/10/20 |
335 |
335 |
330 |
330 |
-1.49% |
31,500 |
2023/10/19 |
338 |
338 |
333 |
335 |
-0.89% |
11,300 |
2023/10/18 |
340 |
340 |
331 |
338 |
-0.59% |
19,800 |
2023/10/17 |
332 |
345 |
331 |
340 |
+2.72% |
33,400 |
2023/10/16 |
337 |
344 |
330 |
331 |
-6.23% |
162,400 |
2023/10/13 |
354 |
363 |
353 |
353 |
-1.12% |
48,400 |
2023/10/12 |
356 |
360 |
352 |
357 |
+0.00% |
45,200 |
2023/10/11 |
358 |
359 |
356 |
357 |
+0.00% |
12,900 |
2023/10/10 |
356 |
360 |
356 |
357 |
-0.28% |
23,900 |
2023/10/6 |
356 |
358 |
345 |
358 |
-0.56% |
337,900 |
2023/10/5 |
359 |
361 |
349 |
360 |
+2.27% |
22,100 |
2023/10/4 |
356 |
358 |
347 |
352 |
-2.22% |
75,700 |
2023/10/3 |
377 |
378 |
360 |
360 |
-2.44% |
105,700 |
2023/10/2 |
381 |
384 |
369 |
369 |
-3.15% |
126,500 |
2023/9/29 |
388 |
395 |
380 |
381 |
+0.00% |
318,100 |
2023/9/28 |
386 |
440 |
380 |
381 |
+5.83% |
3,315,000 |
2023/9/27 |
359 |
361 |
354 |
360 |
+1.41% |
9,100 |
2023/9/26 |
361 |
363 |
355 |
355 |
-2.47% |
19,200 |
|