日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
501 |
508 |
499 |
502 |
+0.20% |
135,000 |
2024/3/28 |
500 |
505 |
498 |
501 |
-1.96% |
108,600 |
2024/3/27 |
513 |
515 |
511 |
511 |
-0.39% |
109,300 |
2024/3/26 |
510 |
515 |
506 |
513 |
-0.39% |
150,900 |
2024/3/25 |
516 |
522 |
514 |
515 |
-0.19% |
99,700 |
2024/3/22 |
521 |
521 |
513 |
516 |
-0.77% |
223,500 |
2024/3/21 |
513 |
522 |
513 |
520 |
+1.76% |
131,400 |
2024/3/19 |
507 |
511 |
504 |
511 |
+0.59% |
86,300 |
2024/3/18 |
505 |
509 |
500 |
508 |
+0.20% |
129,900 |
2024/3/15 |
510 |
514 |
504 |
507 |
-0.59% |
69,600 |
2024/3/14 |
504 |
511 |
502 |
510 |
+1.19% |
104,800 |
2024/3/13 |
509 |
513 |
498 |
504 |
+0.00% |
102,000 |
2024/3/12 |
500 |
507 |
496 |
504 |
-0.40% |
136,100 |
2024/3/11 |
515 |
515 |
499 |
506 |
-2.69% |
170,400 |
2024/3/8 |
526 |
528 |
516 |
520 |
-1.14% |
113,600 |
2024/3/7 |
537 |
539 |
523 |
526 |
-1.50% |
140,100 |
2024/3/6 |
529 |
538 |
528 |
534 |
+0.38% |
72,500 |
2024/3/5 |
531 |
537 |
529 |
532 |
+0.19% |
90,900 |
2024/3/4 |
542 |
542 |
530 |
531 |
-1.85% |
133,800 |
2024/3/1 |
541 |
546 |
539 |
541 |
+0.19% |
76,900 |
2024/2/29 |
547 |
547 |
533 |
540 |
-2.17% |
292,400 |
2024/2/28 |
536 |
554 |
536 |
552 |
+3.37% |
225,100 |
2024/2/27 |
527 |
545 |
527 |
534 |
+0.95% |
258,000 |
2024/2/26 |
530 |
533 |
523 |
529 |
-0.75% |
175,300 |
2024/2/22 |
527 |
534 |
523 |
533 |
+0.76% |
149,300 |
2024/2/21 |
529 |
532 |
523 |
529 |
-0.19% |
137,600 |
2024/2/20 |
534 |
537 |
526 |
530 |
-0.38% |
120,800 |
2024/2/19 |
521 |
533 |
519 |
532 |
+1.33% |
164,400 |
2024/2/16 |
512 |
529 |
510 |
525 |
+2.74% |
253,800 |
2024/2/15 |
530 |
539 |
508 |
511 |
+0.39% |
588,100 |
2024/2/14 |
503 |
510 |
498 |
509 |
+1.19% |
216,300 |
2024/2/13 |
498 |
503 |
497 |
503 |
+1.00% |
125,800 |
2024/2/9 |
504 |
507 |
498 |
498 |
-1.39% |
110,000 |
2024/2/8 |
510 |
510 |
501 |
505 |
+0.00% |
55,000 |
2024/2/7 |
506 |
507 |
500 |
505 |
+0.00% |
107,100 |
2024/2/6 |
504 |
509 |
502 |
505 |
+0.20% |
58,900 |
2024/2/5 |
504 |
505 |
499 |
504 |
+0.20% |
86,000 |
2024/2/2 |
505 |
505 |
497 |
503 |
+0.40% |
94,600 |
2024/2/1 |
512 |
515 |
500 |
501 |
-2.15% |
159,600 |
2024/1/31 |
503 |
512 |
498 |
512 |
+2.61% |
161,500 |
2024/1/30 |
502 |
502 |
497 |
499 |
-0.40% |
69,400 |
2024/1/29 |
495 |
504 |
494 |
501 |
+2.04% |
103,700 |
2024/1/26 |
489 |
503 |
486 |
491 |
+1.03% |
202,200 |
2024/1/25 |
488 |
493 |
486 |
486 |
-0.41% |
94,000 |
2024/1/24 |
488 |
490 |
482 |
488 |
-0.61% |
87,800 |
2024/1/23 |
492 |
493 |
486 |
491 |
+0.20% |
144,000 |
2024/1/22 |
484 |
492 |
482 |
490 |
+1.66% |
134,000 |
2024/1/19 |
479 |
483 |
479 |
482 |
+0.84% |
53,900 |
2024/1/18 |
477 |
481 |
477 |
478 |
+0.00% |
51,800 |
2024/1/17 |
485 |
488 |
477 |
478 |
-0.42% |
96,300 |
2024/1/16 |
481 |
486 |
476 |
480 |
-0.21% |
111,800 |
2024/1/15 |
467 |
486 |
467 |
481 |
+3.44% |
273,000 |
2024/1/12 |
468 |
470 |
462 |
465 |
-0.64% |
125,200 |
2024/1/11 |
469 |
475 |
468 |
468 |
+0.43% |
117,500 |
2024/1/10 |
468 |
470 |
466 |
466 |
-0.43% |
92,800 |
2024/1/9 |
475 |
478 |
466 |
468 |
-0.43% |
165,000 |
2024/1/5 |
455 |
470 |
454 |
470 |
+3.52% |
173,400 |
2024/1/4 |
443 |
457 |
442 |
454 |
+2.48% |
158,000 |
2023/12/29 |
435 |
443 |
434 |
443 |
+2.07% |
125,600 |
2023/12/28 |
436 |
437 |
430 |
434 |
-0.23% |
83,400 |
2023/12/27 |
430 |
435 |
430 |
435 |
+1.16% |
65,600 |
2023/12/26 |
430 |
432 |
427 |
430 |
+0.00% |
58,200 |
2023/12/25 |
434 |
434 |
430 |
430 |
-0.92% |
75,100 |
2023/12/22 |
434 |
437 |
434 |
434 |
-0.23% |
49,400 |
2023/12/21 |
433 |
436 |
430 |
435 |
+0.00% |
72,800 |
2023/12/20 |
434 |
439 |
434 |
435 |
-0.23% |
89,000 |
2023/12/19 |
432 |
436 |
428 |
436 |
+1.87% |
88,600 |
2023/12/18 |
429 |
430 |
424 |
428 |
+0.23% |
64,900 |
2023/12/15 |
425 |
430 |
425 |
427 |
+0.47% |
49,200 |
2023/12/14 |
432 |
432 |
424 |
425 |
-2.52% |
91,400 |
2023/12/13 |
437 |
437 |
431 |
436 |
-0.23% |
50,100 |
2023/12/12 |
437 |
438 |
432 |
437 |
+0.23% |
66,800 |
2023/12/11 |
433 |
439 |
432 |
436 |
+1.63% |
69,200 |
2023/12/8 |
432 |
433 |
428 |
429 |
-1.61% |
133,800 |
2023/12/7 |
442 |
442 |
432 |
436 |
-1.36% |
114,800 |
2023/12/6 |
440 |
445 |
440 |
442 |
+0.68% |
67,500 |
2023/12/5 |
442 |
444 |
439 |
439 |
-1.13% |
91,700 |
2023/12/4 |
448 |
449 |
444 |
444 |
-0.45% |
78,300 |
2023/12/1 |
450 |
451 |
446 |
446 |
-0.22% |
47,500 |
2023/11/30 |
449 |
451 |
442 |
447 |
+0.00% |
68,500 |
2023/11/29 |
450 |
455 |
447 |
447 |
-1.32% |
101,500 |
2023/11/28 |
450 |
459 |
448 |
453 |
+0.44% |
80,800 |
2023/11/27 |
452 |
457 |
447 |
451 |
+0.45% |
118,800 |
2023/11/24 |
443 |
451 |
442 |
449 |
+1.58% |
130,000 |
2023/11/22 |
435 |
446 |
434 |
442 |
+1.61% |
102,900 |
2023/11/21 |
444 |
444 |
435 |
435 |
-0.91% |
84,400 |
2023/11/20 |
449 |
453 |
439 |
439 |
-1.13% |
164,200 |
2023/11/17 |
434 |
444 |
431 |
444 |
+2.30% |
176,900 |
2023/11/16 |
419 |
434 |
417 |
434 |
+4.08% |
240,500 |
2023/11/15 |
421 |
426 |
416 |
417 |
+0.97% |
262,100 |
2023/11/14 |
419 |
419 |
411 |
413 |
-1.43% |
152,400 |
2023/11/13 |
419 |
421 |
416 |
419 |
+0.96% |
99,400 |
2023/11/10 |
415 |
417 |
412 |
415 |
-0.95% |
52,600 |
2023/11/9 |
408 |
419 |
407 |
419 |
+3.20% |
64,200 |
2023/11/8 |
420 |
420 |
406 |
406 |
-3.33% |
116,900 |
2023/11/7 |
425 |
425 |
417 |
420 |
-1.18% |
91,100 |
2023/11/6 |
423 |
425 |
422 |
425 |
+1.19% |
64,300 |
2023/11/2 |
420 |
422 |
417 |
420 |
+0.00% |
62,800 |
2023/11/1 |
415 |
420 |
413 |
420 |
+1.94% |
68,500 |
2023/10/31 |
407 |
412 |
403 |
412 |
+1.23% |
84,800 |
2023/10/30 |
412 |
413 |
405 |
407 |
-1.21% |
59,500 |
2023/10/27 |
407 |
415 |
407 |
412 |
+0.98% |
54,400 |
2023/10/26 |
409 |
412 |
407 |
408 |
-1.45% |
54,000 |
2023/10/25 |
409 |
416 |
409 |
414 |
+2.22% |
81,700 |
2023/10/24 |
408 |
408 |
395 |
405 |
-0.49% |
142,900 |
2023/10/23 |
413 |
414 |
405 |
407 |
-1.45% |
83,800 |
2023/10/20 |
413 |
416 |
410 |
413 |
+0.24% |
87,500 |
2023/10/19 |
414 |
416 |
412 |
412 |
-1.20% |
43,100 |
2023/10/18 |
417 |
419 |
412 |
417 |
+0.48% |
63,700 |
2023/10/17 |
420 |
423 |
412 |
415 |
-0.48% |
69,300 |
2023/10/16 |
417 |
419 |
410 |
417 |
-0.95% |
99,200 |
2023/10/13 |
431 |
431 |
421 |
421 |
-2.55% |
137,100 |
2023/10/12 |
429 |
433 |
421 |
432 |
+0.47% |
122,800 |
2023/10/11 |
439 |
439 |
429 |
430 |
-1.60% |
72,900 |
2023/10/10 |
440 |
440 |
432 |
437 |
+1.16% |
76,500 |
2023/10/6 |
430 |
434 |
427 |
432 |
+0.93% |
120,500 |
2023/10/5 |
415 |
429 |
412 |
428 |
+5.68% |
217,600 |
2023/10/4 |
411 |
417 |
404 |
405 |
-3.57% |
355,800 |
2023/10/3 |
432 |
433 |
413 |
420 |
-3.45% |
400,900 |
2023/10/2 |
434 |
448 |
434 |
435 |
+0.23% |
177,500 |
2023/9/29 |
459 |
459 |
432 |
434 |
-5.65% |
390,400 |
2023/9/28 |
454 |
466 |
452 |
460 |
-0.43% |
143,100 |
2023/9/27 |
464 |
464 |
456 |
462 |
-0.65% |
109,300 |
|