日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
550 |
552 |
539 |
540 |
-2.00% |
148,000 |
2024/3/27 |
549 |
557 |
548 |
551 |
+0.36% |
100,800 |
2024/3/26 |
550 |
553 |
545 |
549 |
-0.54% |
109,600 |
2024/3/25 |
562 |
562 |
551 |
552 |
-1.08% |
109,700 |
2024/3/22 |
556 |
558 |
549 |
558 |
+0.90% |
81,100 |
2024/3/21 |
557 |
560 |
553 |
553 |
-0.18% |
67,200 |
2024/3/19 |
564 |
564 |
549 |
554 |
-0.89% |
113,300 |
2024/3/18 |
539 |
563 |
536 |
559 |
+4.49% |
245,900 |
2024/3/15 |
534 |
540 |
532 |
535 |
-0.93% |
140,900 |
2024/3/14 |
534 |
542 |
526 |
540 |
+0.37% |
201,000 |
2024/3/13 |
559 |
563 |
534 |
538 |
-3.76% |
339,400 |
2024/3/12 |
552 |
560 |
544 |
559 |
+0.00% |
191,700 |
2024/3/11 |
568 |
578 |
553 |
559 |
-4.93% |
505,700 |
2024/3/8 |
568 |
602 |
566 |
588 |
+2.80% |
296,000 |
2024/3/7 |
575 |
579 |
567 |
572 |
-0.52% |
157,500 |
2024/3/6 |
575 |
584 |
571 |
575 |
+0.00% |
134,400 |
2024/3/5 |
571 |
581 |
555 |
575 |
+0.17% |
585,700 |
2024/3/4 |
591 |
593 |
572 |
574 |
-3.37% |
388,400 |
2024/3/1 |
597 |
602 |
588 |
594 |
-1.49% |
284,000 |
2024/2/29 |
600 |
608 |
595 |
603 |
+0.00% |
155,400 |
2024/2/28 |
607 |
613 |
603 |
603 |
-0.99% |
190,200 |
2024/2/27 |
612 |
618 |
599 |
609 |
-0.49% |
255,300 |
2024/2/26 |
590 |
624 |
583 |
612 |
+7.56% |
746,000 |
2024/2/22 |
591 |
591 |
562 |
569 |
-2.23% |
543,600 |
2024/2/21 |
594 |
594 |
582 |
582 |
-2.84% |
517,800 |
2024/2/20 |
615 |
616 |
596 |
599 |
-1.64% |
287,400 |
2024/2/19 |
598 |
611 |
591 |
609 |
+2.35% |
210,000 |
2024/2/16 |
594 |
600 |
584 |
595 |
+0.17% |
343,400 |
2024/2/15 |
619 |
619 |
591 |
594 |
-4.04% |
755,400 |
2024/2/14 |
640 |
641 |
616 |
619 |
-3.28% |
358,000 |
2024/2/13 |
630 |
641 |
610 |
640 |
-5.88% |
994,500 |
2024/2/9 |
675 |
694 |
675 |
680 |
+0.15% |
326,500 |
2024/2/8 |
675 |
687 |
666 |
679 |
-0.15% |
193,300 |
2024/2/7 |
679 |
683 |
674 |
680 |
+0.15% |
104,900 |
2024/2/6 |
684 |
685 |
671 |
679 |
-0.44% |
156,700 |
2024/2/5 |
683 |
691 |
676 |
682 |
+0.15% |
151,500 |
2024/2/2 |
692 |
692 |
681 |
681 |
-1.59% |
131,700 |
2024/2/1 |
692 |
697 |
685 |
692 |
-0.72% |
98,400 |
2024/1/31 |
700 |
701 |
687 |
697 |
-0.43% |
176,400 |
2024/1/30 |
708 |
720 |
700 |
700 |
-1.13% |
197,200 |
2024/1/29 |
705 |
712 |
701 |
708 |
+0.28% |
145,200 |
2024/1/26 |
693 |
713 |
685 |
706 |
+1.73% |
245,600 |
2024/1/25 |
698 |
699 |
682 |
694 |
-1.14% |
430,600 |
2024/1/24 |
718 |
724 |
702 |
702 |
-5.77% |
421,400 |
2024/1/23 |
739 |
777 |
731 |
745 |
+2.90% |
971,900 |
2024/1/22 |
700 |
724 |
691 |
724 |
+4.02% |
278,700 |
2024/1/19 |
678 |
699 |
678 |
696 |
+3.57% |
308,600 |
2024/1/18 |
669 |
672 |
655 |
672 |
+0.90% |
200,200 |
2024/1/17 |
680 |
684 |
666 |
666 |
-2.06% |
172,400 |
2024/1/16 |
671 |
690 |
671 |
680 |
+1.04% |
177,000 |
2024/1/15 |
668 |
680 |
667 |
673 |
-0.30% |
153,800 |
2024/1/12 |
686 |
689 |
670 |
675 |
-0.74% |
205,900 |
2024/1/11 |
699 |
699 |
676 |
680 |
-1.88% |
209,900 |
2024/1/10 |
686 |
697 |
680 |
693 |
+1.02% |
150,600 |
2024/1/9 |
690 |
692 |
677 |
686 |
+0.15% |
183,600 |
2024/1/5 |
702 |
702 |
685 |
685 |
-1.01% |
159,900 |
2024/1/4 |
695 |
700 |
682 |
692 |
-2.54% |
165,500 |
2023/12/29 |
720 |
720 |
707 |
710 |
-1.93% |
124,300 |
2023/12/28 |
705 |
728 |
704 |
724 |
+0.56% |
197,800 |
2023/12/27 |
702 |
720 |
696 |
720 |
+3.90% |
213,300 |
2023/12/26 |
713 |
717 |
693 |
693 |
-3.21% |
219,300 |
2023/12/25 |
732 |
740 |
701 |
716 |
-1.24% |
205,700 |
2023/12/22 |
720 |
744 |
720 |
725 |
+1.26% |
262,900 |
2023/12/21 |
700 |
726 |
698 |
716 |
+0.42% |
226,100 |
2023/12/20 |
720 |
723 |
705 |
713 |
-0.56% |
215,700 |
2023/12/19 |
677 |
717 |
669 |
717 |
+6.54% |
311,200 |
2023/12/18 |
673 |
673 |
664 |
673 |
-1.46% |
95,500 |
2023/12/15 |
666 |
684 |
666 |
683 |
+2.55% |
119,700 |
2023/12/14 |
691 |
691 |
660 |
666 |
-2.63% |
148,400 |
2023/12/13 |
688 |
700 |
678 |
684 |
-1.44% |
167,100 |
2023/12/12 |
713 |
713 |
693 |
694 |
-1.70% |
132,500 |
2023/12/11 |
718 |
724 |
702 |
706 |
-1.40% |
159,700 |
2023/12/8 |
718 |
728 |
713 |
716 |
-1.65% |
171,200 |
2023/12/7 |
735 |
737 |
724 |
728 |
-1.75% |
121,100 |
2023/12/6 |
726 |
741 |
720 |
741 |
+1.79% |
204,600 |
2023/12/5 |
734 |
744 |
727 |
728 |
-1.09% |
174,800 |
2023/12/4 |
736 |
745 |
726 |
736 |
+1.38% |
130,800 |
2023/12/1 |
735 |
737 |
717 |
726 |
-1.76% |
214,300 |
2023/11/30 |
729 |
741 |
720 |
739 |
+1.79% |
226,100 |
2023/11/29 |
699 |
735 |
696 |
726 |
+2.25% |
264,000 |
2023/11/28 |
729 |
731 |
700 |
710 |
-1.93% |
293,000 |
2023/11/27 |
739 |
745 |
724 |
724 |
-2.03% |
169,400 |
2023/11/24 |
753 |
755 |
729 |
739 |
-1.60% |
263,400 |
2023/11/22 |
752 |
759 |
744 |
751 |
-0.79% |
264,300 |
2023/11/21 |
718 |
767 |
718 |
757 |
+6.32% |
577,500 |
2023/11/20 |
692 |
712 |
692 |
712 |
+3.04% |
290,500 |
2023/11/17 |
682 |
691 |
674 |
691 |
+0.88% |
175,800 |
2023/11/16 |
686 |
699 |
683 |
685 |
-0.72% |
204,200 |
2023/11/15 |
697 |
702 |
686 |
690 |
+0.44% |
283,600 |
2023/11/14 |
691 |
703 |
676 |
687 |
-1.01% |
295,600 |
2023/11/13 |
675 |
709 |
655 |
694 |
+5.95% |
765,400 |
2023/11/10 |
649 |
657 |
645 |
655 |
-0.61% |
131,700 |
2023/11/9 |
656 |
662 |
648 |
659 |
+0.76% |
119,800 |
2023/11/8 |
656 |
659 |
646 |
654 |
+0.15% |
115,500 |
2023/11/7 |
649 |
655 |
647 |
653 |
+0.31% |
72,800 |
2023/11/6 |
650 |
651 |
645 |
651 |
+1.09% |
101,800 |
2023/11/2 |
645 |
647 |
638 |
644 |
+1.10% |
118,600 |
2023/11/1 |
645 |
645 |
636 |
637 |
-0.78% |
180,600 |
2023/10/31 |
626 |
643 |
623 |
642 |
+1.58% |
136,900 |
2023/10/30 |
624 |
632 |
623 |
632 |
-0.47% |
144,600 |
2023/10/27 |
623 |
635 |
621 |
635 |
+1.60% |
162,700 |
2023/10/26 |
630 |
633 |
623 |
625 |
-1.26% |
162,100 |
2023/10/25 |
645 |
647 |
631 |
633 |
-1.25% |
159,200 |
2023/10/24 |
623 |
643 |
613 |
641 |
+2.89% |
263,900 |
2023/10/23 |
623 |
628 |
618 |
623 |
-1.58% |
181,200 |
2023/10/20 |
625 |
638 |
622 |
633 |
+0.32% |
237,800 |
2023/10/19 |
637 |
643 |
629 |
631 |
-1.41% |
249,400 |
2023/10/18 |
629 |
646 |
626 |
640 |
+5.09% |
486,700 |
2023/10/17 |
597 |
612 |
597 |
609 |
+3.22% |
167,700 |
2023/10/16 |
608 |
608 |
590 |
590 |
-3.44% |
311,300 |
2023/10/13 |
618 |
621 |
610 |
611 |
-2.08% |
154,600 |
2023/10/12 |
621 |
626 |
613 |
624 |
+0.48% |
154,200 |
2023/10/11 |
623 |
629 |
621 |
621 |
+0.32% |
181,700 |
2023/10/10 |
614 |
624 |
611 |
619 |
+1.64% |
136,100 |
2023/10/6 |
604 |
611 |
599 |
609 |
+0.16% |
139,500 |
2023/10/5 |
601 |
613 |
598 |
608 |
+2.01% |
185,200 |
2023/10/4 |
605 |
607 |
594 |
596 |
-2.77% |
427,800 |
2023/10/3 |
625 |
628 |
612 |
613 |
-1.76% |
180,500 |
2023/10/2 |
637 |
640 |
621 |
624 |
-1.73% |
236,400 |
2023/9/29 |
642 |
649 |
633 |
635 |
+0.32% |
189,500 |
2023/9/28 |
636 |
650 |
632 |
633 |
-1.40% |
139,800 |
2023/9/27 |
658 |
658 |
635 |
642 |
-2.87% |
211,600 |
2023/9/26 |
652 |
671 |
650 |
661 |
+1.85% |
357,300 |
|