日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
400 |
406 |
399 |
403 |
-1.95% |
49,800 |
2024/3/27 |
411 |
413 |
410 |
411 |
+0.00% |
52,200 |
2024/3/26 |
412 |
412 |
410 |
411 |
-0.24% |
29,000 |
2024/3/25 |
412 |
412 |
405 |
412 |
+0.24% |
66,800 |
2024/3/22 |
410 |
411 |
407 |
411 |
+0.24% |
37,000 |
2024/3/21 |
410 |
410 |
408 |
410 |
+0.74% |
39,600 |
2024/3/19 |
409 |
409 |
407 |
407 |
+0.49% |
19,700 |
2024/3/18 |
407 |
408 |
405 |
405 |
-0.49% |
35,700 |
2024/3/15 |
404 |
407 |
404 |
407 |
+0.25% |
17,800 |
2024/3/14 |
404 |
406 |
404 |
406 |
+0.50% |
20,000 |
2024/3/13 |
407 |
407 |
404 |
404 |
-0.25% |
12,100 |
2024/3/12 |
405 |
406 |
405 |
405 |
-0.25% |
12,600 |
2024/3/11 |
408 |
408 |
405 |
406 |
-0.49% |
30,500 |
2024/3/8 |
407 |
408 |
407 |
408 |
+0.25% |
7,300 |
2024/3/7 |
407 |
409 |
407 |
407 |
+0.00% |
27,000 |
2024/3/6 |
407 |
408 |
406 |
407 |
+0.25% |
20,200 |
2024/3/5 |
407 |
408 |
406 |
406 |
-0.25% |
19,100 |
2024/3/4 |
410 |
410 |
406 |
407 |
-0.25% |
24,800 |
2024/3/1 |
407 |
409 |
405 |
408 |
+0.25% |
44,300 |
2024/2/29 |
408 |
409 |
406 |
407 |
+0.25% |
25,000 |
2024/2/28 |
406 |
409 |
406 |
406 |
+0.00% |
28,400 |
2024/2/27 |
406 |
408 |
405 |
406 |
+0.00% |
26,800 |
2024/2/26 |
407 |
408 |
405 |
406 |
-0.49% |
27,400 |
2024/2/22 |
407 |
409 |
406 |
408 |
+0.25% |
46,300 |
2024/2/21 |
408 |
409 |
407 |
407 |
-0.25% |
22,100 |
2024/2/20 |
410 |
410 |
408 |
408 |
-0.24% |
17,900 |
2024/2/19 |
410 |
410 |
408 |
409 |
-0.24% |
13,400 |
2024/2/16 |
409 |
411 |
408 |
410 |
+0.24% |
25,200 |
2024/2/15 |
411 |
412 |
408 |
409 |
-0.49% |
54,200 |
2024/2/14 |
410 |
412 |
410 |
411 |
+0.24% |
25,500 |
2024/2/13 |
411 |
412 |
410 |
410 |
-0.24% |
37,700 |
2024/2/9 |
412 |
412 |
410 |
411 |
-0.24% |
15,300 |
2024/2/8 |
412 |
412 |
410 |
412 |
+0.00% |
19,100 |
2024/2/7 |
412 |
412 |
410 |
412 |
+0.00% |
19,700 |
2024/2/6 |
410 |
414 |
409 |
412 |
+0.49% |
23,400 |
2024/2/5 |
408 |
413 |
406 |
410 |
+0.49% |
93,100 |
2024/2/2 |
406 |
408 |
405 |
408 |
+0.49% |
22,400 |
2024/2/1 |
405 |
406 |
403 |
406 |
+0.25% |
38,200 |
2024/1/31 |
402 |
405 |
402 |
405 |
+0.50% |
20,600 |
2024/1/30 |
403 |
403 |
402 |
403 |
+0.25% |
27,300 |
2024/1/29 |
402 |
404 |
402 |
402 |
+0.00% |
43,900 |
2024/1/26 |
401 |
403 |
401 |
402 |
-0.50% |
44,500 |
2024/1/25 |
405 |
405 |
402 |
404 |
+0.00% |
40,100 |
2024/1/24 |
404 |
405 |
402 |
404 |
+0.25% |
28,600 |
2024/1/23 |
405 |
405 |
402 |
403 |
-0.25% |
42,000 |
2024/1/22 |
403 |
405 |
403 |
404 |
+0.50% |
41,600 |
2024/1/19 |
403 |
403 |
401 |
402 |
-0.25% |
34,800 |
2024/1/18 |
402 |
403 |
402 |
403 |
+0.25% |
18,900 |
2024/1/17 |
402 |
404 |
401 |
402 |
+0.00% |
57,500 |
2024/1/16 |
404 |
404 |
402 |
402 |
+0.00% |
22,800 |
2024/1/15 |
401 |
403 |
401 |
402 |
+0.00% |
51,300 |
2024/1/12 |
404 |
405 |
402 |
402 |
-0.25% |
37,500 |
2024/1/11 |
404 |
404 |
402 |
403 |
-0.25% |
45,400 |
2024/1/10 |
403 |
404 |
403 |
404 |
+0.25% |
28,900 |
2024/1/9 |
400 |
403 |
399 |
403 |
+0.75% |
87,800 |
2024/1/5 |
398 |
400 |
397 |
400 |
+0.50% |
79,700 |
2024/1/4 |
392 |
398 |
390 |
398 |
+1.53% |
106,600 |
2023/12/29 |
391 |
393 |
391 |
392 |
+0.26% |
35,700 |
2023/12/28 |
390 |
393 |
388 |
391 |
-1.76% |
98,000 |
2023/12/27 |
398 |
400 |
396 |
398 |
+0.25% |
84,000 |
2023/12/26 |
399 |
399 |
396 |
397 |
+0.00% |
35,000 |
2023/12/25 |
398 |
399 |
397 |
397 |
-0.25% |
24,600 |
2023/12/22 |
398 |
399 |
397 |
398 |
+0.00% |
39,900 |
2023/12/21 |
395 |
398 |
395 |
398 |
+0.51% |
45,700 |
2023/12/20 |
396 |
397 |
395 |
396 |
+0.00% |
30,000 |
2023/12/19 |
396 |
396 |
395 |
396 |
+0.25% |
15,100 |
2023/12/18 |
397 |
397 |
394 |
395 |
-0.50% |
31,600 |
2023/12/15 |
391 |
397 |
391 |
397 |
+0.00% |
74,300 |
2023/12/14 |
398 |
398 |
393 |
397 |
+0.51% |
94,300 |
2023/12/13 |
395 |
396 |
395 |
395 |
+0.00% |
19,400 |
2023/12/12 |
396 |
397 |
395 |
395 |
-0.25% |
38,700 |
2023/12/11 |
398 |
398 |
396 |
396 |
-0.25% |
26,900 |
2023/12/8 |
396 |
399 |
396 |
397 |
-0.25% |
31,500 |
2023/12/7 |
399 |
399 |
396 |
398 |
+0.25% |
25,400 |
2023/12/6 |
398 |
398 |
396 |
397 |
+0.00% |
27,200 |
2023/12/5 |
398 |
398 |
397 |
397 |
+0.00% |
23,700 |
2023/12/4 |
398 |
398 |
396 |
397 |
+0.00% |
15,900 |
2023/12/1 |
398 |
400 |
396 |
397 |
-0.25% |
27,000 |
2023/11/30 |
398 |
399 |
396 |
398 |
-0.25% |
20,800 |
2023/11/29 |
399 |
399 |
398 |
399 |
+0.25% |
14,900 |
2023/11/28 |
398 |
399 |
398 |
398 |
+0.00% |
17,700 |
2023/11/27 |
398 |
399 |
397 |
398 |
+0.51% |
16,900 |
2023/11/24 |
398 |
399 |
395 |
396 |
-0.25% |
30,800 |
2023/11/22 |
398 |
398 |
395 |
397 |
+0.25% |
36,900 |
2023/11/21 |
393 |
396 |
393 |
396 |
+0.51% |
19,200 |
2023/11/20 |
393 |
396 |
392 |
394 |
+0.51% |
32,600 |
2023/11/17 |
389 |
393 |
389 |
392 |
+0.26% |
21,500 |
2023/11/16 |
390 |
391 |
389 |
391 |
+0.26% |
20,000 |
2023/11/15 |
392 |
392 |
389 |
390 |
-0.51% |
21,900 |
2023/11/14 |
393 |
399 |
389 |
392 |
+0.00% |
62,500 |
2023/11/13 |
391 |
394 |
391 |
392 |
+0.26% |
15,300 |
2023/11/10 |
390 |
395 |
389 |
391 |
+0.00% |
26,100 |
2023/11/9 |
392 |
394 |
391 |
391 |
-0.26% |
11,500 |
2023/11/8 |
392 |
396 |
390 |
392 |
-0.76% |
17,300 |
2023/11/7 |
390 |
400 |
390 |
395 |
+1.02% |
27,200 |
2023/11/6 |
389 |
395 |
389 |
391 |
+0.26% |
33,300 |
2023/11/2 |
390 |
392 |
388 |
390 |
+0.26% |
14,000 |
2023/11/1 |
390 |
392 |
385 |
389 |
+0.00% |
48,800 |
2023/10/31 |
386 |
390 |
386 |
389 |
+0.78% |
14,200 |
2023/10/30 |
390 |
391 |
386 |
386 |
-1.03% |
20,500 |
2023/10/27 |
388 |
391 |
388 |
390 |
+0.26% |
10,100 |
2023/10/26 |
390 |
391 |
389 |
389 |
-0.26% |
13,300 |
2023/10/25 |
389 |
391 |
389 |
390 |
+0.26% |
13,000 |
2023/10/24 |
388 |
390 |
383 |
389 |
+0.26% |
41,100 |
2023/10/23 |
389 |
394 |
388 |
388 |
-1.52% |
38,800 |
2023/10/20 |
394 |
394 |
392 |
394 |
+0.25% |
4,100 |
2023/10/19 |
392 |
395 |
392 |
393 |
-0.25% |
10,000 |
2023/10/18 |
395 |
395 |
393 |
394 |
+0.25% |
16,000 |
2023/10/17 |
392 |
394 |
391 |
393 |
+0.77% |
20,400 |
2023/10/16 |
395 |
395 |
389 |
390 |
-0.76% |
42,900 |
2023/10/13 |
395 |
397 |
393 |
393 |
-0.76% |
20,000 |
2023/10/12 |
400 |
400 |
395 |
396 |
-1.00% |
40,500 |
2023/10/11 |
403 |
403 |
389 |
400 |
-0.74% |
56,100 |
2023/10/10 |
402 |
403 |
400 |
403 |
+0.50% |
37,900 |
2023/10/6 |
397 |
402 |
397 |
401 |
+1.26% |
29,000 |
2023/10/5 |
388 |
398 |
388 |
396 |
+2.06% |
49,200 |
2023/10/4 |
391 |
397 |
388 |
388 |
-2.02% |
84,100 |
2023/10/3 |
401 |
401 |
393 |
396 |
-1.74% |
72,100 |
2023/10/2 |
398 |
409 |
398 |
403 |
+1.00% |
66,300 |
2023/9/29 |
409 |
409 |
397 |
399 |
-2.21% |
69,400 |
2023/9/28 |
409 |
410 |
405 |
408 |
-2.16% |
88,400 |
2023/9/27 |
419 |
419 |
414 |
417 |
+0.48% |
79,700 |
2023/9/26 |
415 |
415 |
414 |
415 |
+0.24% |
36,100 |
|