日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
518 |
518 |
510 |
511 |
-1.35% |
6,900 |
2024/3/27 |
518 |
519 |
513 |
518 |
+0.19% |
2,800 |
2024/3/26 |
511 |
518 |
511 |
517 |
+0.39% |
4,200 |
2024/3/25 |
508 |
515 |
508 |
515 |
+1.98% |
2,900 |
2024/3/22 |
505 |
505 |
505 |
505 |
+0.00% |
6,700 |
2024/3/21 |
504 |
505 |
504 |
505 |
+0.20% |
400 |
2024/3/19 |
505 |
506 |
504 |
504 |
+0.20% |
1,600 |
2024/3/18 |
510 |
510 |
503 |
503 |
+0.40% |
2,200 |
2024/3/15 |
505 |
505 |
501 |
501 |
+0.20% |
700 |
2024/3/14 |
499 |
500 |
499 |
500 |
-1.77% |
2,300 |
2024/3/12 |
504 |
509 |
504 |
509 |
-0.59% |
700 |
2024/3/11 |
513 |
513 |
512 |
512 |
+0.79% |
800 |
2024/3/8 |
508 |
508 |
508 |
508 |
+0.00% |
400 |
2024/3/7 |
513 |
513 |
508 |
508 |
-0.59% |
500 |
2024/3/6 |
507 |
514 |
507 |
511 |
+1.59% |
4,000 |
2024/3/5 |
503 |
503 |
503 |
503 |
+0.00% |
1,500 |
2024/3/4 |
508 |
508 |
501 |
503 |
-0.20% |
5,300 |
2024/3/1 |
505 |
507 |
503 |
504 |
+0.00% |
5,600 |
2024/2/29 |
502 |
506 |
502 |
504 |
+0.20% |
4,700 |
2024/2/28 |
503 |
503 |
503 |
503 |
+0.00% |
900 |
2024/2/27 |
506 |
506 |
503 |
503 |
+0.40% |
2,300 |
2024/2/26 |
499 |
504 |
499 |
501 |
+0.60% |
2,500 |
2024/2/22 |
500 |
502 |
496 |
498 |
+0.40% |
8,200 |
2024/2/21 |
500 |
500 |
496 |
496 |
-0.60% |
7,300 |
2024/2/20 |
499 |
499 |
499 |
499 |
+0.20% |
300 |
2024/2/19 |
498 |
498 |
495 |
498 |
+0.61% |
1,600 |
2024/2/16 |
495 |
495 |
495 |
495 |
+0.61% |
200 |
2024/2/15 |
495 |
495 |
492 |
492 |
-0.40% |
5,600 |
2024/2/14 |
498 |
500 |
494 |
494 |
-0.80% |
7,400 |
2024/2/13 |
498 |
498 |
498 |
498 |
+0.20% |
700 |
2024/2/9 |
497 |
497 |
497 |
497 |
-0.60% |
400 |
2024/2/8 |
498 |
500 |
498 |
500 |
+0.40% |
5,200 |
2024/2/7 |
497 |
498 |
497 |
498 |
+0.20% |
200 |
2024/2/6 |
498 |
499 |
497 |
497 |
+0.00% |
1,200 |
2024/2/5 |
498 |
498 |
497 |
497 |
+0.00% |
1,400 |
2024/2/2 |
498 |
499 |
497 |
497 |
-0.40% |
2,000 |
2024/2/1 |
499 |
499 |
499 |
499 |
+0.00% |
300 |
2024/1/30 |
497 |
499 |
497 |
499 |
+0.00% |
400 |
2024/1/29 |
499 |
499 |
499 |
499 |
-0.20% |
300 |
2024/1/26 |
500 |
500 |
500 |
500 |
-0.60% |
1,100 |
2024/1/25 |
502 |
504 |
502 |
503 |
+0.40% |
1,200 |
2024/1/24 |
501 |
501 |
501 |
501 |
-0.20% |
400 |
2024/1/23 |
502 |
502 |
502 |
502 |
+0.00% |
100 |
2024/1/22 |
502 |
502 |
502 |
502 |
+0.40% |
300 |
2024/1/19 |
499 |
500 |
499 |
500 |
+0.60% |
200 |
2024/1/18 |
497 |
497 |
497 |
497 |
-0.20% |
100 |
2024/1/17 |
498 |
500 |
498 |
498 |
+0.20% |
800 |
2024/1/16 |
497 |
497 |
497 |
497 |
-0.60% |
100 |
2024/1/15 |
497 |
500 |
497 |
500 |
+0.60% |
800 |
2024/1/12 |
502 |
502 |
497 |
497 |
-1.00% |
4,200 |
2024/1/11 |
499 |
502 |
497 |
502 |
+0.80% |
8,300 |
2024/1/10 |
495 |
502 |
495 |
498 |
-0.20% |
4,600 |
2024/1/9 |
496 |
499 |
496 |
499 |
+0.00% |
4,400 |
2024/1/5 |
497 |
499 |
497 |
499 |
+0.60% |
700 |
2023/12/29 |
496 |
496 |
496 |
496 |
+0.00% |
2,400 |
2023/12/28 |
496 |
496 |
496 |
496 |
+0.61% |
100 |
2023/12/27 |
493 |
498 |
491 |
493 |
+0.00% |
5,000 |
2023/12/26 |
493 |
494 |
493 |
493 |
-0.40% |
1,700 |
2023/12/25 |
496 |
496 |
495 |
495 |
-0.40% |
600 |
2023/12/22 |
499 |
499 |
492 |
497 |
+0.20% |
3,400 |
2023/12/20 |
499 |
499 |
496 |
496 |
-0.60% |
500 |
2023/12/18 |
493 |
499 |
493 |
499 |
+1.63% |
6,500 |
2023/12/15 |
496 |
497 |
491 |
491 |
-1.41% |
9,400 |
2023/12/13 |
499 |
499 |
498 |
498 |
-0.40% |
800 |
2023/12/12 |
499 |
500 |
499 |
500 |
+0.60% |
300 |
2023/12/11 |
498 |
498 |
497 |
497 |
-0.20% |
1,400 |
2023/12/8 |
495 |
498 |
495 |
498 |
+0.61% |
600 |
2023/12/7 |
495 |
495 |
495 |
495 |
-0.20% |
500 |
2023/12/6 |
499 |
499 |
496 |
496 |
-0.40% |
700 |
2023/12/5 |
498 |
498 |
498 |
498 |
+0.00% |
1,000 |
2023/12/4 |
495 |
498 |
495 |
498 |
+0.20% |
600 |
2023/12/1 |
492 |
497 |
492 |
497 |
+1.64% |
1,000 |
2023/11/30 |
496 |
500 |
489 |
489 |
-1.81% |
9,200 |
2023/11/29 |
498 |
499 |
497 |
498 |
+0.40% |
1,200 |
2023/11/28 |
500 |
510 |
495 |
496 |
-0.40% |
9,200 |
2023/11/27 |
496 |
498 |
496 |
498 |
-0.20% |
2,800 |
2023/11/24 |
495 |
499 |
495 |
499 |
+0.81% |
2,400 |
2023/11/22 |
497 |
499 |
494 |
495 |
-0.60% |
2,900 |
2023/11/21 |
497 |
500 |
497 |
498 |
-0.20% |
600 |
2023/11/20 |
499 |
499 |
499 |
499 |
+0.20% |
500 |
2023/11/17 |
498 |
498 |
498 |
498 |
+0.00% |
100 |
2023/11/16 |
499 |
500 |
498 |
498 |
+0.61% |
1,500 |
2023/11/15 |
500 |
500 |
493 |
495 |
-0.80% |
7,000 |
2023/11/14 |
500 |
506 |
495 |
499 |
-0.80% |
12,500 |
2023/11/13 |
506 |
516 |
496 |
503 |
+1.00% |
24,000 |
2023/11/10 |
498 |
498 |
498 |
498 |
-0.20% |
100 |
2023/11/9 |
500 |
500 |
499 |
499 |
-1.19% |
400 |
2023/11/8 |
505 |
505 |
505 |
505 |
+1.61% |
200 |
2023/11/2 |
497 |
500 |
494 |
497 |
+0.00% |
6,800 |
2023/11/1 |
497 |
497 |
497 |
497 |
+1.02% |
300 |
2023/10/31 |
495 |
495 |
489 |
492 |
-1.40% |
2,300 |
2023/10/30 |
499 |
499 |
499 |
499 |
+0.60% |
200 |
2023/10/26 |
496 |
496 |
496 |
496 |
-1.78% |
400 |
2023/10/25 |
498 |
505 |
498 |
505 |
+2.43% |
600 |
2023/10/24 |
494 |
494 |
493 |
493 |
+0.00% |
700 |
2023/10/23 |
493 |
493 |
493 |
493 |
+0.20% |
500 |
2023/10/20 |
494 |
494 |
492 |
492 |
+0.00% |
1,000 |
2023/10/19 |
497 |
497 |
490 |
492 |
-0.81% |
3,000 |
2023/10/18 |
496 |
496 |
496 |
496 |
+0.20% |
100 |
2023/10/16 |
499 |
499 |
495 |
495 |
-0.80% |
200 |
2023/10/13 |
499 |
499 |
499 |
499 |
+0.20% |
200 |
2023/10/12 |
496 |
498 |
496 |
498 |
+0.40% |
300 |
2023/10/11 |
496 |
499 |
496 |
496 |
+0.00% |
800 |
2023/10/10 |
495 |
496 |
495 |
496 |
+0.40% |
2,700 |
2023/10/6 |
494 |
494 |
493 |
494 |
-0.20% |
700 |
2023/10/5 |
495 |
495 |
494 |
495 |
+0.41% |
1,400 |
2023/10/4 |
493 |
493 |
493 |
493 |
+0.00% |
100 |
2023/10/3 |
496 |
497 |
493 |
493 |
-3.52% |
2,300 |
2023/10/2 |
512 |
512 |
511 |
511 |
+1.39% |
400 |
2023/9/29 |
499 |
504 |
492 |
504 |
+1.41% |
2,200 |
2023/9/28 |
507 |
507 |
497 |
497 |
-2.55% |
1,800 |
2023/9/27 |
510 |
510 |
510 |
510 |
+0.79% |
300 |
2023/9/26 |
506 |
510 |
506 |
506 |
-2.69% |
2,000 |
2023/9/25 |
512 |
522 |
511 |
520 |
+1.96% |
2,800 |
2023/9/22 |
510 |
510 |
510 |
510 |
-0.78% |
200 |
2023/9/21 |
512 |
514 |
512 |
514 |
+0.59% |
1,100 |
2023/9/20 |
524 |
524 |
511 |
511 |
-2.48% |
1,100 |
2023/9/19 |
520 |
524 |
517 |
524 |
-0.19% |
900 |
2023/9/15 |
512 |
529 |
499 |
525 |
+1.94% |
9,700 |
2023/9/14 |
511 |
515 |
500 |
515 |
+0.78% |
7,800 |
2023/9/13 |
515 |
515 |
511 |
511 |
-0.78% |
700 |
2023/9/12 |
510 |
529 |
510 |
515 |
+0.98% |
3,900 |
2023/9/11 |
521 |
529 |
510 |
510 |
-1.92% |
3,900 |
|