日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
638 |
652 |
635 |
646 |
+0.94% |
27,200 |
2024/3/27 |
648 |
648 |
636 |
640 |
-0.62% |
35,100 |
2024/3/26 |
639 |
644 |
632 |
644 |
+1.26% |
27,300 |
2024/3/25 |
637 |
647 |
635 |
636 |
-0.47% |
23,100 |
2024/3/22 |
641 |
646 |
635 |
639 |
-0.31% |
44,900 |
2024/3/21 |
643 |
653 |
633 |
641 |
+0.79% |
87,500 |
2024/3/19 |
599 |
637 |
599 |
636 |
+4.78% |
189,200 |
2024/3/18 |
599 |
612 |
599 |
607 |
+1.68% |
26,900 |
2024/3/15 |
606 |
608 |
597 |
597 |
-2.13% |
15,700 |
2024/3/14 |
600 |
610 |
595 |
610 |
+1.67% |
16,300 |
2024/3/13 |
606 |
617 |
594 |
600 |
+0.00% |
31,400 |
2024/3/12 |
589 |
600 |
588 |
600 |
+0.50% |
12,900 |
2024/3/11 |
596 |
607 |
586 |
597 |
-1.97% |
39,400 |
2024/3/8 |
600 |
610 |
592 |
609 |
+2.18% |
28,900 |
2024/3/7 |
612 |
617 |
585 |
596 |
-2.30% |
68,500 |
2024/3/6 |
615 |
623 |
605 |
610 |
-0.97% |
40,900 |
2024/3/5 |
614 |
624 |
600 |
616 |
+0.33% |
45,600 |
2024/3/4 |
620 |
628 |
608 |
614 |
-0.32% |
76,100 |
2024/3/1 |
610 |
633 |
606 |
616 |
+4.94% |
229,700 |
2024/2/29 |
589 |
593 |
582 |
587 |
+0.51% |
45,200 |
2024/2/28 |
562 |
586 |
561 |
584 |
+4.29% |
56,700 |
2024/2/27 |
560 |
562 |
559 |
560 |
+0.00% |
34,300 |
2024/2/26 |
566 |
566 |
558 |
560 |
-0.53% |
37,700 |
2024/2/22 |
562 |
570 |
562 |
563 |
+0.18% |
17,100 |
2024/2/21 |
564 |
566 |
562 |
562 |
-0.35% |
6,500 |
2024/2/20 |
567 |
570 |
563 |
564 |
-0.53% |
14,300 |
2024/2/19 |
573 |
577 |
566 |
567 |
+1.25% |
60,500 |
2024/2/16 |
565 |
573 |
557 |
560 |
-0.88% |
41,000 |
2024/2/15 |
571 |
579 |
565 |
565 |
-1.74% |
21,900 |
2024/2/14 |
560 |
588 |
559 |
575 |
+2.50% |
93,100 |
2024/2/13 |
565 |
584 |
559 |
561 |
+4.86% |
202,000 |
2024/2/9 |
558 |
558 |
523 |
535 |
-4.12% |
58,100 |
2024/2/8 |
553 |
559 |
548 |
558 |
+1.64% |
21,900 |
2024/2/7 |
542 |
553 |
542 |
549 |
+1.10% |
22,700 |
2024/2/6 |
543 |
544 |
542 |
543 |
+0.00% |
2,900 |
2024/2/5 |
544 |
544 |
537 |
543 |
-0.18% |
19,900 |
2024/2/2 |
537 |
546 |
533 |
544 |
+1.12% |
22,100 |
2024/2/1 |
548 |
548 |
538 |
538 |
-1.82% |
20,900 |
2024/1/31 |
557 |
560 |
548 |
548 |
-2.32% |
23,200 |
2024/1/30 |
564 |
567 |
555 |
561 |
+0.00% |
44,500 |
2024/1/29 |
567 |
567 |
561 |
561 |
-0.71% |
17,800 |
2024/1/26 |
557 |
565 |
554 |
565 |
+0.89% |
33,600 |
2024/1/25 |
556 |
562 |
556 |
560 |
+0.72% |
28,000 |
2024/1/24 |
556 |
562 |
554 |
556 |
+0.00% |
18,500 |
2024/1/23 |
568 |
568 |
556 |
556 |
-0.54% |
27,500 |
2024/1/22 |
560 |
563 |
548 |
559 |
+0.00% |
29,100 |
2024/1/19 |
562 |
569 |
559 |
559 |
-1.06% |
27,200 |
2024/1/18 |
549 |
567 |
549 |
565 |
+1.99% |
51,700 |
2024/1/17 |
549 |
562 |
549 |
554 |
+0.91% |
65,400 |
2024/1/16 |
553 |
556 |
548 |
549 |
-0.72% |
20,900 |
2024/1/15 |
551 |
555 |
545 |
553 |
+0.55% |
23,400 |
2024/1/12 |
555 |
557 |
546 |
550 |
-2.31% |
48,400 |
2024/1/11 |
548 |
563 |
531 |
563 |
+2.74% |
125,700 |
2024/1/10 |
540 |
554 |
534 |
548 |
+3.20% |
87,300 |
2024/1/9 |
527 |
532 |
522 |
531 |
+1.53% |
62,900 |
2024/1/5 |
518 |
526 |
517 |
523 |
-0.19% |
30,400 |
2024/1/4 |
517 |
524 |
515 |
524 |
+0.58% |
17,600 |
2023/12/29 |
524 |
525 |
517 |
521 |
-0.38% |
25,200 |
2023/12/28 |
515 |
525 |
510 |
523 |
+1.36% |
23,200 |
2023/12/27 |
508 |
517 |
508 |
516 |
+0.00% |
28,600 |
2023/12/26 |
520 |
529 |
516 |
516 |
+0.98% |
47,000 |
2023/12/25 |
518 |
522 |
511 |
511 |
-1.73% |
13,800 |
2023/12/22 |
518 |
525 |
514 |
520 |
+0.39% |
35,500 |
2023/12/21 |
519 |
519 |
515 |
518 |
+0.00% |
9,300 |
2023/12/20 |
516 |
523 |
513 |
518 |
+0.39% |
16,800 |
2023/12/19 |
508 |
517 |
506 |
516 |
+1.57% |
12,400 |
2023/12/18 |
507 |
512 |
500 |
508 |
+0.00% |
18,200 |
2023/12/15 |
500 |
515 |
500 |
508 |
+0.59% |
11,300 |
2023/12/14 |
519 |
519 |
505 |
505 |
-2.70% |
16,200 |
2023/12/13 |
520 |
523 |
519 |
519 |
-0.19% |
9,000 |
2023/12/12 |
538 |
538 |
520 |
520 |
-2.62% |
15,100 |
2023/12/11 |
548 |
548 |
534 |
534 |
-1.29% |
14,400 |
2023/12/8 |
550 |
550 |
533 |
541 |
-0.92% |
29,200 |
2023/12/7 |
542 |
551 |
536 |
546 |
+0.18% |
40,600 |
2023/12/6 |
532 |
552 |
532 |
545 |
+1.49% |
55,900 |
2023/12/5 |
528 |
537 |
524 |
537 |
-0.19% |
39,500 |
2023/12/4 |
521 |
540 |
518 |
538 |
+3.86% |
93,600 |
2023/12/1 |
520 |
523 |
515 |
518 |
+0.19% |
14,500 |
2023/11/30 |
523 |
523 |
512 |
517 |
-1.15% |
39,800 |
2023/11/29 |
526 |
526 |
512 |
523 |
-0.38% |
20,600 |
2023/11/28 |
523 |
525 |
519 |
525 |
+0.57% |
14,900 |
2023/11/27 |
528 |
528 |
517 |
522 |
+1.36% |
42,800 |
2023/11/24 |
517 |
521 |
507 |
515 |
+0.59% |
39,800 |
2023/11/22 |
524 |
530 |
510 |
512 |
+4.92% |
179,100 |
2023/11/21 |
481 |
489 |
480 |
488 |
+1.46% |
20,100 |
2023/11/20 |
481 |
486 |
481 |
481 |
+0.42% |
6,000 |
2023/11/17 |
484 |
487 |
470 |
479 |
-1.24% |
18,200 |
2023/11/16 |
486 |
489 |
483 |
485 |
-0.21% |
3,000 |
2023/11/15 |
496 |
496 |
486 |
486 |
-1.82% |
11,700 |
2023/11/14 |
498 |
498 |
483 |
495 |
+1.02% |
28,400 |
2023/11/13 |
490 |
505 |
481 |
490 |
-3.35% |
35,800 |
2023/11/10 |
507 |
516 |
499 |
507 |
+2.63% |
81,500 |
2023/11/9 |
488 |
494 |
480 |
494 |
+1.23% |
15,400 |
2023/11/8 |
480 |
491 |
480 |
488 |
+1.88% |
15,800 |
2023/11/7 |
471 |
479 |
471 |
479 |
+1.05% |
6,900 |
2023/11/6 |
469 |
476 |
466 |
474 |
+1.50% |
16,900 |
2023/11/2 |
469 |
469 |
464 |
467 |
+0.86% |
8,100 |
2023/11/1 |
460 |
466 |
460 |
463 |
+0.65% |
23,700 |
2023/10/31 |
454 |
460 |
451 |
460 |
+0.88% |
6,700 |
2023/10/30 |
464 |
464 |
451 |
456 |
-1.94% |
12,200 |
2023/10/27 |
458 |
465 |
455 |
465 |
+1.75% |
18,600 |
2023/10/26 |
453 |
460 |
450 |
457 |
-0.65% |
21,300 |
2023/10/25 |
449 |
460 |
449 |
460 |
+1.77% |
9,500 |
2023/10/24 |
450 |
454 |
434 |
452 |
-0.22% |
35,100 |
2023/10/23 |
462 |
465 |
453 |
453 |
-3.41% |
14,900 |
2023/10/20 |
465 |
469 |
458 |
469 |
-0.21% |
13,900 |
2023/10/19 |
474 |
474 |
466 |
470 |
-0.84% |
3,000 |
2023/10/18 |
472 |
474 |
465 |
474 |
+0.64% |
11,600 |
2023/10/17 |
470 |
478 |
470 |
471 |
+0.00% |
9,100 |
2023/10/16 |
476 |
478 |
470 |
471 |
-2.69% |
15,700 |
2023/10/13 |
494 |
494 |
484 |
484 |
-2.42% |
11,100 |
2023/10/12 |
491 |
498 |
489 |
496 |
+1.02% |
22,800 |
2023/10/11 |
497 |
497 |
491 |
491 |
-1.21% |
6,600 |
2023/10/10 |
490 |
497 |
484 |
497 |
+1.22% |
15,100 |
2023/10/6 |
490 |
491 |
483 |
491 |
+0.41% |
7,800 |
2023/10/5 |
482 |
490 |
478 |
489 |
+2.73% |
10,300 |
2023/10/4 |
483 |
486 |
471 |
476 |
-3.05% |
29,400 |
2023/10/3 |
505 |
506 |
482 |
491 |
-2.77% |
45,800 |
2023/10/2 |
507 |
511 |
505 |
505 |
-0.20% |
13,300 |
2023/9/29 |
510 |
513 |
506 |
506 |
-0.98% |
6,800 |
2023/9/28 |
518 |
518 |
510 |
511 |
-1.54% |
9,700 |
2023/9/27 |
510 |
519 |
502 |
519 |
+1.17% |
41,200 |
2023/9/26 |
517 |
518 |
513 |
513 |
-0.39% |
9,900 |
|