日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
535 |
535 |
526 |
526 |
-2.23% |
22,300 |
2024/3/27 |
538 |
543 |
536 |
538 |
+0.56% |
35,000 |
2024/3/26 |
536 |
539 |
532 |
535 |
-0.56% |
14,700 |
2024/3/25 |
540 |
545 |
534 |
538 |
-0.92% |
37,500 |
2024/3/22 |
543 |
545 |
539 |
543 |
+0.00% |
18,500 |
2024/3/21 |
547 |
548 |
540 |
543 |
-0.73% |
32,500 |
2024/3/19 |
530 |
547 |
530 |
547 |
+2.63% |
52,400 |
2024/3/18 |
534 |
535 |
530 |
533 |
+1.14% |
20,100 |
2024/3/15 |
525 |
532 |
525 |
527 |
-0.94% |
24,500 |
2024/3/14 |
530 |
532 |
527 |
532 |
+0.57% |
25,100 |
2024/3/13 |
537 |
538 |
527 |
529 |
-1.67% |
17,400 |
2024/3/12 |
539 |
539 |
528 |
538 |
+0.37% |
18,600 |
2024/3/11 |
547 |
548 |
530 |
536 |
-2.19% |
39,400 |
2024/3/8 |
529 |
548 |
528 |
548 |
+3.79% |
110,700 |
2024/3/7 |
528 |
528 |
522 |
528 |
+0.38% |
19,500 |
2024/3/6 |
512 |
527 |
512 |
526 |
+1.35% |
43,700 |
2024/3/5 |
517 |
520 |
512 |
519 |
+0.39% |
27,100 |
2024/3/4 |
525 |
525 |
517 |
517 |
-0.58% |
23,200 |
2024/3/1 |
523 |
523 |
519 |
520 |
+0.19% |
19,100 |
2024/2/29 |
531 |
531 |
519 |
519 |
-1.52% |
36,800 |
2024/2/28 |
519 |
533 |
519 |
527 |
+1.54% |
73,100 |
2024/2/27 |
519 |
523 |
517 |
519 |
+0.00% |
22,200 |
2024/2/26 |
514 |
519 |
514 |
519 |
+1.17% |
16,500 |
2024/2/22 |
511 |
515 |
511 |
513 |
-0.19% |
21,400 |
2024/2/21 |
518 |
519 |
513 |
514 |
+0.00% |
15,300 |
2024/2/20 |
520 |
521 |
514 |
514 |
-0.77% |
33,800 |
2024/2/19 |
507 |
518 |
507 |
518 |
+1.57% |
34,900 |
2024/2/16 |
510 |
512 |
507 |
510 |
+0.79% |
28,800 |
2024/2/15 |
513 |
515 |
506 |
506 |
-0.98% |
28,700 |
2024/2/14 |
511 |
512 |
507 |
511 |
-0.78% |
44,300 |
2024/2/13 |
515 |
517 |
510 |
515 |
+0.39% |
38,600 |
2024/2/9 |
517 |
518 |
511 |
513 |
-1.72% |
47,200 |
2024/2/8 |
520 |
523 |
513 |
522 |
+0.00% |
59,800 |
2024/2/7 |
523 |
526 |
520 |
522 |
+0.19% |
25,100 |
2024/2/6 |
526 |
527 |
521 |
521 |
-1.14% |
28,600 |
2024/2/5 |
523 |
529 |
523 |
527 |
+0.76% |
24,300 |
2024/2/2 |
526 |
527 |
521 |
523 |
-0.57% |
37,300 |
2024/2/1 |
523 |
528 |
523 |
526 |
-0.75% |
36,500 |
2024/1/31 |
525 |
530 |
523 |
530 |
+0.95% |
25,200 |
2024/1/30 |
535 |
535 |
525 |
525 |
-1.50% |
23,500 |
2024/1/29 |
527 |
533 |
527 |
533 |
+0.76% |
12,200 |
2024/1/26 |
528 |
531 |
527 |
529 |
+0.38% |
38,900 |
2024/1/25 |
532 |
534 |
526 |
527 |
-1.31% |
40,600 |
2024/1/24 |
526 |
535 |
522 |
534 |
+2.10% |
67,200 |
2024/1/23 |
523 |
524 |
518 |
523 |
+0.38% |
50,200 |
2024/1/22 |
520 |
526 |
520 |
521 |
+0.39% |
26,200 |
2024/1/19 |
524 |
528 |
519 |
519 |
-0.76% |
36,700 |
2024/1/18 |
520 |
524 |
520 |
523 |
+0.19% |
25,300 |
2024/1/17 |
521 |
531 |
521 |
522 |
-0.19% |
41,100 |
2024/1/16 |
530 |
530 |
520 |
523 |
-0.57% |
50,800 |
2024/1/15 |
517 |
529 |
515 |
526 |
+2.73% |
93,900 |
2024/1/12 |
516 |
519 |
511 |
512 |
-0.78% |
42,400 |
2024/1/11 |
516 |
518 |
514 |
516 |
+0.19% |
45,300 |
2024/1/10 |
513 |
519 |
513 |
515 |
+0.00% |
43,900 |
2024/1/9 |
510 |
517 |
510 |
515 |
+0.98% |
59,900 |
2024/1/5 |
506 |
510 |
505 |
510 |
+0.79% |
56,700 |
2024/1/4 |
500 |
507 |
500 |
506 |
+0.60% |
45,800 |
2023/12/29 |
495 |
504 |
495 |
503 |
+1.62% |
39,700 |
2023/12/28 |
492 |
496 |
491 |
495 |
+0.41% |
27,400 |
2023/12/27 |
491 |
496 |
490 |
493 |
-0.20% |
87,600 |
2023/12/26 |
491 |
494 |
491 |
494 |
+0.00% |
89,100 |
2023/12/25 |
496 |
496 |
489 |
494 |
-0.60% |
54,700 |
2023/12/22 |
493 |
497 |
493 |
497 |
+0.61% |
30,500 |
2023/12/21 |
498 |
498 |
490 |
494 |
-1.00% |
76,500 |
2023/12/20 |
505 |
505 |
499 |
499 |
-0.60% |
60,400 |
2023/12/19 |
504 |
504 |
499 |
502 |
-0.40% |
41,700 |
2023/12/18 |
503 |
505 |
501 |
504 |
+0.20% |
39,700 |
2023/12/15 |
503 |
505 |
501 |
503 |
+0.00% |
17,400 |
2023/12/14 |
506 |
506 |
501 |
503 |
-0.20% |
20,900 |
2023/12/13 |
503 |
507 |
503 |
504 |
-0.40% |
31,400 |
2023/12/12 |
510 |
510 |
506 |
506 |
-0.59% |
15,900 |
2023/12/11 |
511 |
511 |
505 |
509 |
+1.39% |
25,500 |
2023/12/8 |
507 |
508 |
500 |
502 |
-1.18% |
67,500 |
2023/12/7 |
510 |
513 |
508 |
508 |
-1.36% |
44,200 |
2023/12/6 |
510 |
515 |
510 |
515 |
+1.18% |
25,100 |
2023/12/5 |
517 |
517 |
509 |
509 |
-0.97% |
60,400 |
2023/12/4 |
516 |
520 |
513 |
514 |
-0.39% |
51,000 |
2023/12/1 |
517 |
519 |
515 |
516 |
-0.19% |
16,400 |
2023/11/30 |
518 |
520 |
515 |
517 |
-0.58% |
31,500 |
2023/11/29 |
515 |
524 |
515 |
520 |
+0.78% |
30,400 |
2023/11/28 |
515 |
516 |
512 |
516 |
+0.39% |
19,300 |
2023/11/27 |
517 |
520 |
514 |
514 |
-0.77% |
20,800 |
2023/11/24 |
517 |
519 |
516 |
518 |
+0.58% |
26,600 |
2023/11/22 |
515 |
519 |
514 |
515 |
+0.00% |
16,400 |
2023/11/21 |
520 |
520 |
514 |
515 |
-0.19% |
23,800 |
2023/11/20 |
521 |
524 |
516 |
516 |
-0.39% |
35,400 |
2023/11/17 |
510 |
518 |
510 |
518 |
+1.97% |
33,100 |
2023/11/16 |
514 |
514 |
507 |
508 |
-1.17% |
27,100 |
2023/11/15 |
514 |
515 |
511 |
514 |
+0.19% |
22,400 |
2023/11/14 |
513 |
513 |
507 |
513 |
+0.98% |
19,100 |
2023/11/13 |
515 |
515 |
508 |
508 |
-0.78% |
22,800 |
2023/11/10 |
516 |
516 |
508 |
512 |
-0.58% |
52,900 |
2023/11/9 |
515 |
518 |
512 |
515 |
-0.58% |
51,500 |
2023/11/8 |
516 |
532 |
516 |
518 |
-3.36% |
104,900 |
2023/11/7 |
537 |
542 |
534 |
536 |
+0.19% |
62,600 |
2023/11/6 |
536 |
537 |
532 |
535 |
+0.56% |
38,700 |
2023/11/2 |
534 |
534 |
527 |
532 |
-0.19% |
19,800 |
2023/11/1 |
532 |
535 |
531 |
533 |
+0.57% |
33,800 |
2023/10/31 |
519 |
530 |
519 |
530 |
+1.73% |
23,300 |
2023/10/30 |
523 |
527 |
517 |
521 |
-1.51% |
33,500 |
2023/10/27 |
523 |
530 |
523 |
529 |
+1.93% |
21,600 |
2023/10/26 |
523 |
527 |
516 |
519 |
-1.33% |
36,900 |
2023/10/25 |
528 |
531 |
524 |
526 |
+0.57% |
23,700 |
2023/10/24 |
522 |
525 |
515 |
523 |
+0.38% |
33,900 |
2023/10/23 |
521 |
528 |
521 |
521 |
-0.95% |
24,200 |
2023/10/20 |
526 |
529 |
522 |
526 |
+0.38% |
35,600 |
2023/10/19 |
519 |
527 |
518 |
524 |
+1.16% |
33,500 |
2023/10/18 |
516 |
522 |
516 |
518 |
-0.19% |
17,500 |
2023/10/17 |
516 |
526 |
516 |
519 |
+0.78% |
41,600 |
2023/10/16 |
517 |
521 |
513 |
515 |
-0.77% |
39,400 |
2023/10/13 |
526 |
529 |
519 |
519 |
-1.70% |
34,900 |
2023/10/12 |
531 |
531 |
524 |
528 |
-0.38% |
39,900 |
2023/10/11 |
537 |
539 |
530 |
530 |
-1.67% |
41,100 |
2023/10/10 |
537 |
541 |
537 |
539 |
+1.89% |
19,000 |
2023/10/6 |
527 |
533 |
526 |
529 |
+0.38% |
23,600 |
2023/10/5 |
521 |
528 |
520 |
527 |
+2.53% |
32,100 |
2023/10/4 |
520 |
522 |
514 |
514 |
-1.53% |
64,600 |
2023/10/3 |
535 |
535 |
522 |
522 |
-2.43% |
48,600 |
2023/10/2 |
536 |
546 |
534 |
535 |
-0.93% |
52,700 |
2023/9/29 |
553 |
553 |
538 |
540 |
-1.82% |
34,900 |
2023/9/28 |
549 |
555 |
548 |
550 |
-1.43% |
52,200 |
2023/9/27 |
552 |
559 |
548 |
558 |
+1.45% |
49,500 |
2023/9/26 |
551 |
553 |
549 |
550 |
-0.36% |
36,400 |
|