日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
399 |
403 |
397 |
403 |
+0.25% |
22,300 |
2024/3/28 |
395 |
404 |
394 |
402 |
+1.77% |
34,600 |
2024/3/27 |
396 |
400 |
394 |
395 |
-0.25% |
14,800 |
2024/3/26 |
400 |
400 |
393 |
396 |
-0.25% |
26,500 |
2024/3/25 |
396 |
400 |
394 |
397 |
-0.50% |
37,200 |
2024/3/22 |
401 |
403 |
396 |
399 |
-0.50% |
58,700 |
2024/3/21 |
408 |
409 |
400 |
401 |
-0.74% |
27,800 |
2024/3/19 |
402 |
407 |
401 |
404 |
+0.00% |
24,700 |
2024/3/18 |
401 |
409 |
401 |
404 |
+0.50% |
25,900 |
2024/3/15 |
400 |
410 |
400 |
402 |
+0.00% |
31,500 |
2024/3/14 |
403 |
408 |
401 |
402 |
-0.50% |
16,700 |
2024/3/13 |
406 |
408 |
401 |
404 |
-1.22% |
20,600 |
2024/3/12 |
399 |
411 |
395 |
409 |
+1.74% |
37,800 |
2024/3/11 |
399 |
405 |
394 |
402 |
+0.00% |
32,100 |
2024/3/8 |
394 |
407 |
394 |
402 |
+0.00% |
42,500 |
2024/3/7 |
417 |
418 |
401 |
402 |
-3.13% |
38,200 |
2024/3/6 |
398 |
419 |
397 |
415 |
+4.01% |
69,000 |
2024/3/5 |
400 |
403 |
395 |
399 |
-0.75% |
40,900 |
2024/3/4 |
409 |
409 |
400 |
402 |
-0.74% |
22,000 |
2024/3/1 |
409 |
411 |
403 |
405 |
-0.98% |
24,700 |
2024/2/29 |
418 |
418 |
407 |
409 |
-2.15% |
20,600 |
2024/2/28 |
413 |
422 |
412 |
418 |
+0.48% |
33,800 |
2024/2/27 |
408 |
419 |
408 |
416 |
+2.21% |
66,600 |
2024/2/26 |
408 |
413 |
403 |
407 |
-0.25% |
46,200 |
2024/2/22 |
410 |
415 |
404 |
408 |
+0.74% |
54,700 |
2024/2/21 |
404 |
410 |
400 |
405 |
+0.25% |
46,600 |
2024/2/20 |
405 |
409 |
394 |
404 |
-0.25% |
90,900 |
2024/2/19 |
377 |
406 |
377 |
405 |
+7.43% |
120,300 |
2024/2/16 |
384 |
384 |
366 |
377 |
-1.31% |
148,300 |
2024/2/15 |
395 |
395 |
382 |
382 |
-2.55% |
51,200 |
2024/2/14 |
392 |
400 |
380 |
392 |
-2.00% |
135,900 |
2024/2/13 |
400 |
402 |
394 |
400 |
+0.50% |
64,600 |
2024/2/9 |
394 |
402 |
394 |
398 |
-0.50% |
82,800 |
2024/2/8 |
406 |
407 |
396 |
400 |
-2.44% |
109,800 |
2024/2/7 |
411 |
414 |
406 |
410 |
-0.24% |
35,900 |
2024/2/6 |
417 |
418 |
411 |
411 |
-2.38% |
23,000 |
2024/2/5 |
410 |
426 |
406 |
421 |
+3.19% |
110,900 |
2024/2/2 |
411 |
417 |
407 |
408 |
-0.49% |
41,600 |
2024/2/1 |
413 |
415 |
405 |
410 |
-0.97% |
71,900 |
2024/1/31 |
450 |
465 |
412 |
414 |
+0.98% |
616,700 |
2024/1/30 |
414 |
414 |
406 |
410 |
-0.24% |
32,100 |
2024/1/29 |
414 |
414 |
406 |
411 |
-0.72% |
41,200 |
2024/1/26 |
413 |
421 |
413 |
414 |
-1.19% |
22,800 |
2024/1/25 |
415 |
420 |
409 |
419 |
+1.70% |
43,200 |
2024/1/24 |
414 |
416 |
410 |
412 |
-0.72% |
35,700 |
2024/1/23 |
419 |
419 |
406 |
415 |
-0.24% |
37,000 |
2024/1/22 |
405 |
416 |
399 |
416 |
+4.00% |
50,000 |
2024/1/19 |
398 |
402 |
396 |
400 |
+0.76% |
38,700 |
2024/1/18 |
408 |
408 |
395 |
397 |
-3.17% |
111,700 |
2024/1/17 |
421 |
421 |
408 |
410 |
-2.84% |
107,600 |
2024/1/16 |
427 |
440 |
422 |
422 |
-1.17% |
52,200 |
2024/1/15 |
440 |
440 |
422 |
427 |
-2.73% |
73,200 |
2024/1/12 |
450 |
454 |
438 |
439 |
-2.66% |
47,800 |
2024/1/11 |
458 |
461 |
449 |
451 |
-1.10% |
33,100 |
2024/1/10 |
459 |
459 |
452 |
456 |
-1.08% |
26,200 |
2024/1/9 |
440 |
463 |
440 |
461 |
+5.25% |
78,500 |
2024/1/5 |
442 |
447 |
437 |
438 |
+0.23% |
32,500 |
2024/1/4 |
435 |
447 |
429 |
437 |
+0.69% |
54,100 |
2023/12/29 |
439 |
443 |
430 |
434 |
-1.14% |
48,500 |
2023/12/28 |
417 |
439 |
414 |
439 |
+4.28% |
47,000 |
2023/12/27 |
404 |
423 |
404 |
421 |
+3.69% |
147,700 |
2023/12/26 |
412 |
416 |
406 |
406 |
-2.17% |
101,600 |
2023/12/25 |
423 |
427 |
411 |
415 |
-1.89% |
107,100 |
2023/12/22 |
433 |
436 |
420 |
423 |
-2.98% |
89,400 |
2023/12/21 |
438 |
442 |
430 |
436 |
-2.02% |
58,300 |
2023/12/20 |
458 |
464 |
445 |
445 |
-2.63% |
48,000 |
2023/12/19 |
446 |
457 |
443 |
457 |
+2.24% |
45,600 |
2023/12/18 |
452 |
452 |
443 |
447 |
-1.11% |
29,700 |
2023/12/15 |
442 |
460 |
437 |
452 |
+1.35% |
96,400 |
2023/12/14 |
456 |
463 |
441 |
446 |
-1.11% |
111,300 |
2023/12/13 |
451 |
459 |
444 |
451 |
+0.45% |
66,600 |
2023/12/12 |
468 |
471 |
448 |
449 |
-4.06% |
115,500 |
2023/12/11 |
477 |
484 |
468 |
468 |
-0.85% |
62,100 |
2023/12/8 |
477 |
477 |
466 |
472 |
-3.08% |
88,600 |
2023/12/7 |
491 |
494 |
479 |
487 |
-1.81% |
76,500 |
2023/12/6 |
496 |
500 |
492 |
496 |
+0.40% |
43,800 |
2023/12/5 |
504 |
506 |
494 |
494 |
-2.56% |
43,500 |
2023/12/4 |
503 |
508 |
491 |
507 |
+0.80% |
45,200 |
2023/12/1 |
523 |
523 |
501 |
503 |
-1.95% |
55,100 |
2023/11/30 |
522 |
527 |
504 |
513 |
-2.47% |
90,500 |
2023/11/29 |
522 |
536 |
522 |
526 |
-0.38% |
20,400 |
2023/11/28 |
541 |
541 |
521 |
528 |
-0.56% |
46,800 |
2023/11/27 |
541 |
544 |
521 |
531 |
-2.39% |
70,000 |
2023/11/24 |
545 |
551 |
541 |
544 |
-0.73% |
27,400 |
2023/11/22 |
561 |
562 |
548 |
548 |
-3.86% |
37,800 |
2023/11/21 |
555 |
571 |
544 |
570 |
+2.33% |
49,800 |
2023/11/20 |
546 |
560 |
541 |
557 |
+2.01% |
42,700 |
2023/11/17 |
536 |
546 |
532 |
546 |
+1.87% |
23,900 |
2023/11/16 |
530 |
554 |
530 |
536 |
+0.19% |
49,200 |
2023/11/15 |
524 |
538 |
522 |
535 |
+4.09% |
61,100 |
2023/11/14 |
533 |
533 |
512 |
514 |
-3.56% |
76,800 |
2023/11/13 |
539 |
540 |
531 |
533 |
-0.93% |
15,200 |
2023/11/10 |
541 |
542 |
530 |
538 |
-0.92% |
30,400 |
2023/11/9 |
551 |
562 |
532 |
543 |
-1.99% |
48,100 |
2023/11/8 |
562 |
564 |
548 |
554 |
-1.42% |
22,500 |
2023/11/7 |
567 |
567 |
547 |
562 |
+0.00% |
37,300 |
2023/11/6 |
540 |
569 |
540 |
562 |
+5.05% |
65,300 |
2023/11/2 |
524 |
545 |
524 |
535 |
+2.88% |
63,600 |
2023/11/1 |
530 |
531 |
518 |
520 |
-2.07% |
50,500 |
2023/10/31 |
538 |
538 |
518 |
531 |
-0.38% |
47,600 |
2023/10/30 |
542 |
545 |
524 |
533 |
-3.09% |
59,100 |
2023/10/27 |
551 |
555 |
542 |
550 |
-0.36% |
24,100 |
2023/10/26 |
570 |
570 |
547 |
552 |
-4.50% |
52,400 |
2023/10/25 |
570 |
584 |
568 |
578 |
+1.40% |
42,000 |
2023/10/24 |
562 |
579 |
547 |
570 |
+3.26% |
77,900 |
2023/10/23 |
568 |
584 |
552 |
552 |
-5.15% |
75,900 |
2023/10/20 |
590 |
590 |
569 |
582 |
+1.39% |
64,600 |
2023/10/19 |
585 |
587 |
572 |
574 |
-3.04% |
78,100 |
2023/10/18 |
564 |
593 |
563 |
592 |
+3.14% |
94,900 |
2023/10/17 |
576 |
596 |
571 |
574 |
+1.06% |
60,800 |
2023/10/16 |
602 |
606 |
565 |
568 |
-7.19% |
214,300 |
2023/10/13 |
638 |
638 |
605 |
612 |
-4.08% |
97,100 |
2023/10/12 |
648 |
648 |
617 |
638 |
+0.95% |
36,400 |
2023/10/11 |
643 |
650 |
626 |
632 |
-1.40% |
28,100 |
2023/10/10 |
620 |
644 |
620 |
641 |
+3.39% |
36,600 |
2023/10/6 |
619 |
629 |
604 |
620 |
+0.65% |
48,000 |
2023/10/5 |
620 |
646 |
615 |
616 |
-0.81% |
80,400 |
2023/10/4 |
625 |
630 |
620 |
621 |
-3.72% |
69,100 |
2023/10/3 |
682 |
684 |
638 |
645 |
-5.84% |
82,100 |
2023/10/2 |
720 |
726 |
685 |
685 |
-4.99% |
86,900 |
2023/9/29 |
731 |
735 |
721 |
721 |
-1.37% |
28,400 |
2023/9/28 |
743 |
743 |
723 |
731 |
-1.35% |
29,000 |
2023/9/27 |
738 |
742 |
726 |
741 |
+0.00% |
17,800 |
|