日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
445 |
445 |
440 |
440 |
-1.12% |
304,300 |
2024/3/27 |
434 |
448 |
431 |
445 |
+3.73% |
881,500 |
2024/3/26 |
425 |
432 |
424 |
429 |
+0.94% |
442,900 |
2024/3/25 |
430 |
436 |
425 |
425 |
-2.52% |
779,800 |
2024/3/22 |
436 |
437 |
432 |
436 |
+0.46% |
285,600 |
2024/3/21 |
433 |
438 |
427 |
434 |
+2.12% |
448,900 |
2024/3/19 |
419 |
426 |
417 |
425 |
+1.43% |
468,700 |
2024/3/18 |
420 |
424 |
417 |
419 |
+0.00% |
330,200 |
2024/3/15 |
415 |
422 |
413 |
419 |
+1.45% |
426,900 |
2024/3/14 |
407 |
416 |
407 |
413 |
+0.73% |
292,700 |
2024/3/13 |
415 |
418 |
409 |
410 |
-0.24% |
449,700 |
2024/3/12 |
398 |
414 |
394 |
411 |
+2.75% |
600,400 |
2024/3/11 |
403 |
406 |
396 |
400 |
-0.99% |
1,073,200 |
2024/3/8 |
408 |
409 |
402 |
404 |
-0.98% |
483,700 |
2024/3/7 |
415 |
417 |
408 |
408 |
-1.21% |
440,400 |
2024/3/6 |
414 |
421 |
413 |
413 |
-0.24% |
483,600 |
2024/3/5 |
410 |
416 |
403 |
414 |
+0.98% |
656,400 |
2024/3/4 |
415 |
415 |
405 |
410 |
-1.20% |
897,300 |
2024/3/1 |
417 |
421 |
415 |
415 |
-0.72% |
355,400 |
2024/2/29 |
415 |
420 |
412 |
418 |
+0.24% |
1,079,700 |
2024/2/28 |
415 |
420 |
414 |
417 |
+0.24% |
354,300 |
2024/2/27 |
418 |
418 |
412 |
416 |
+0.48% |
551,100 |
2024/2/26 |
410 |
418 |
409 |
414 |
+1.22% |
441,000 |
2024/2/22 |
417 |
417 |
408 |
409 |
-0.73% |
510,000 |
2024/2/21 |
416 |
418 |
405 |
412 |
-1.67% |
910,100 |
2024/2/20 |
424 |
425 |
416 |
419 |
-0.48% |
376,100 |
2024/2/19 |
417 |
427 |
413 |
421 |
+1.45% |
425,200 |
2024/2/16 |
409 |
420 |
405 |
415 |
+1.72% |
870,000 |
2024/2/15 |
424 |
432 |
407 |
408 |
-4.00% |
1,295,700 |
2024/2/14 |
450 |
450 |
421 |
425 |
-9.19% |
2,981,700 |
2024/2/13 |
473 |
474 |
465 |
468 |
-0.43% |
604,300 |
2024/2/9 |
469 |
475 |
467 |
470 |
+0.00% |
420,600 |
2024/2/8 |
472 |
474 |
467 |
470 |
-0.42% |
391,600 |
2024/2/7 |
470 |
475 |
468 |
472 |
+0.21% |
298,200 |
2024/2/6 |
478 |
478 |
469 |
471 |
-1.26% |
348,400 |
2024/2/5 |
473 |
478 |
467 |
477 |
+0.42% |
404,500 |
2024/2/2 |
474 |
477 |
471 |
475 |
+0.21% |
285,700 |
2024/2/1 |
475 |
478 |
472 |
474 |
-1.46% |
332,100 |
2024/1/31 |
481 |
484 |
477 |
481 |
-0.21% |
231,000 |
2024/1/30 |
489 |
489 |
482 |
482 |
-1.03% |
177,500 |
2024/1/29 |
488 |
490 |
485 |
487 |
+0.83% |
242,000 |
2024/1/26 |
484 |
492 |
480 |
483 |
-1.02% |
590,800 |
2024/1/25 |
480 |
489 |
480 |
488 |
+1.46% |
205,700 |
2024/1/24 |
482 |
483 |
478 |
481 |
+0.21% |
211,800 |
2024/1/23 |
483 |
486 |
478 |
480 |
-1.03% |
324,100 |
2024/1/22 |
475 |
485 |
472 |
485 |
+2.75% |
271,400 |
2024/1/19 |
474 |
476 |
470 |
472 |
+0.21% |
292,900 |
2024/1/18 |
475 |
479 |
471 |
471 |
-0.84% |
298,800 |
2024/1/17 |
484 |
485 |
473 |
475 |
-1.86% |
570,600 |
2024/1/16 |
499 |
500 |
483 |
484 |
-2.02% |
630,400 |
2024/1/15 |
482 |
498 |
479 |
494 |
+3.78% |
844,400 |
2024/1/12 |
470 |
489 |
469 |
476 |
+3.25% |
1,812,200 |
2024/1/11 |
462 |
467 |
460 |
461 |
+0.00% |
280,400 |
2024/1/10 |
463 |
464 |
459 |
461 |
+0.00% |
246,800 |
2024/1/9 |
465 |
466 |
458 |
461 |
+0.00% |
263,400 |
2024/1/5 |
461 |
468 |
459 |
461 |
-0.43% |
451,100 |
2024/1/4 |
458 |
467 |
456 |
463 |
+0.87% |
498,100 |
2023/12/29 |
455 |
460 |
453 |
459 |
+0.88% |
352,100 |
2023/12/28 |
444 |
455 |
442 |
455 |
+0.22% |
363,700 |
2023/12/27 |
446 |
456 |
445 |
454 |
+1.79% |
807,200 |
2023/12/26 |
439 |
448 |
439 |
446 |
+1.59% |
595,500 |
2023/12/25 |
446 |
448 |
439 |
439 |
-1.57% |
651,100 |
2023/12/22 |
446 |
449 |
443 |
446 |
+0.00% |
544,100 |
2023/12/21 |
450 |
450 |
444 |
446 |
-1.55% |
474,700 |
2023/12/20 |
454 |
460 |
453 |
453 |
-0.44% |
357,300 |
2023/12/19 |
455 |
458 |
451 |
455 |
+0.00% |
351,300 |
2023/12/18 |
455 |
455 |
447 |
455 |
+0.44% |
293,300 |
2023/12/15 |
445 |
455 |
444 |
453 |
+2.03% |
441,200 |
2023/12/14 |
457 |
458 |
444 |
444 |
-2.20% |
544,100 |
2023/12/13 |
458 |
461 |
451 |
454 |
-1.09% |
464,900 |
2023/12/12 |
463 |
463 |
456 |
459 |
-0.22% |
285,100 |
2023/12/11 |
459 |
467 |
456 |
460 |
+1.32% |
488,100 |
2023/12/8 |
467 |
467 |
453 |
454 |
-3.40% |
1,366,000 |
2023/12/7 |
476 |
479 |
468 |
470 |
-2.08% |
474,600 |
2023/12/6 |
470 |
482 |
467 |
480 |
+3.00% |
661,600 |
2023/12/5 |
465 |
475 |
465 |
466 |
-0.21% |
430,600 |
2023/12/4 |
468 |
471 |
463 |
467 |
+0.21% |
247,900 |
2023/12/1 |
477 |
478 |
466 |
466 |
-1.89% |
463,700 |
2023/11/30 |
472 |
476 |
464 |
475 |
+0.21% |
666,300 |
2023/11/29 |
472 |
476 |
469 |
474 |
+0.42% |
472,700 |
2023/11/28 |
475 |
479 |
468 |
472 |
-1.05% |
638,600 |
2023/11/27 |
485 |
490 |
474 |
477 |
-1.24% |
620,100 |
2023/11/24 |
492 |
502 |
481 |
483 |
+1.47% |
876,700 |
2023/11/22 |
478 |
483 |
474 |
476 |
-0.42% |
348,400 |
2023/11/21 |
470 |
481 |
468 |
478 |
+2.36% |
467,900 |
2023/11/20 |
465 |
471 |
464 |
467 |
+0.00% |
328,100 |
2023/11/17 |
464 |
467 |
461 |
467 |
+0.00% |
219,700 |
2023/11/16 |
467 |
477 |
465 |
467 |
-0.21% |
439,100 |
2023/11/15 |
473 |
476 |
466 |
468 |
-0.64% |
378,700 |
2023/11/14 |
461 |
472 |
456 |
471 |
-0.42% |
821,100 |
2023/11/13 |
481 |
482 |
471 |
473 |
-2.27% |
595,000 |
2023/11/10 |
478 |
484 |
470 |
484 |
+1.47% |
404,200 |
2023/11/9 |
471 |
479 |
465 |
477 |
+1.71% |
388,800 |
2023/11/8 |
477 |
478 |
462 |
469 |
-1.47% |
851,300 |
2023/11/7 |
481 |
486 |
476 |
476 |
-1.65% |
297,400 |
2023/11/6 |
484 |
488 |
480 |
484 |
+0.83% |
362,700 |
2023/11/2 |
484 |
490 |
477 |
480 |
+0.84% |
454,700 |
2023/11/1 |
480 |
486 |
475 |
476 |
+0.42% |
841,700 |
2023/10/31 |
445 |
477 |
439 |
474 |
+8.97% |
1,409,600 |
2023/10/30 |
441 |
444 |
432 |
435 |
-2.25% |
545,600 |
2023/10/27 |
437 |
445 |
437 |
445 |
+1.83% |
280,400 |
2023/10/26 |
441 |
445 |
436 |
437 |
-2.24% |
456,000 |
2023/10/25 |
450 |
454 |
445 |
447 |
-0.67% |
269,900 |
2023/10/24 |
445 |
451 |
435 |
450 |
+0.90% |
750,800 |
2023/10/23 |
455 |
456 |
442 |
446 |
-2.41% |
853,500 |
2023/10/20 |
458 |
461 |
455 |
457 |
-0.87% |
229,400 |
2023/10/19 |
457 |
464 |
457 |
461 |
-0.86% |
148,800 |
2023/10/18 |
462 |
468 |
461 |
465 |
+1.53% |
254,600 |
2023/10/17 |
462 |
464 |
455 |
458 |
+0.66% |
188,100 |
2023/10/16 |
457 |
457 |
451 |
455 |
-1.09% |
340,900 |
2023/10/13 |
472 |
474 |
459 |
460 |
-3.16% |
452,300 |
2023/10/12 |
459 |
476 |
458 |
475 |
+3.26% |
497,700 |
2023/10/11 |
464 |
465 |
456 |
460 |
+0.22% |
272,800 |
2023/10/10 |
457 |
461 |
450 |
459 |
+1.77% |
592,700 |
2023/10/6 |
446 |
456 |
443 |
451 |
+0.00% |
495,800 |
2023/10/5 |
444 |
451 |
443 |
451 |
+3.44% |
488,900 |
2023/10/4 |
450 |
452 |
435 |
436 |
-5.01% |
1,113,600 |
2023/10/3 |
476 |
477 |
459 |
459 |
-4.57% |
655,600 |
2023/10/2 |
484 |
494 |
480 |
481 |
+0.42% |
467,200 |
2023/9/29 |
490 |
493 |
477 |
479 |
-2.24% |
598,600 |
2023/9/28 |
499 |
503 |
490 |
490 |
-1.61% |
558,000 |
2023/9/27 |
498 |
501 |
487 |
498 |
+0.00% |
792,100 |
2023/9/26 |
490 |
505 |
487 |
498 |
+2.89% |
1,642,600 |
|