日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
522 |
525 |
513 |
519 |
-0.19% |
1,006,100 |
2024/3/27 |
517 |
528 |
514 |
520 |
+0.78% |
1,219,200 |
2024/3/26 |
512 |
517 |
504 |
516 |
+0.00% |
1,331,500 |
2024/3/25 |
523 |
539 |
516 |
516 |
-1.15% |
1,773,900 |
2024/3/22 |
537 |
543 |
522 |
522 |
-2.97% |
1,776,900 |
2024/3/21 |
535 |
545 |
532 |
538 |
+0.94% |
1,627,200 |
2024/3/19 |
533 |
537 |
525 |
533 |
-0.93% |
1,424,400 |
2024/3/18 |
524 |
546 |
524 |
538 |
+2.48% |
1,591,200 |
2024/3/15 |
523 |
526 |
511 |
525 |
-1.50% |
1,632,300 |
2024/3/14 |
533 |
552 |
527 |
533 |
-0.56% |
2,336,400 |
2024/3/13 |
533 |
560 |
530 |
536 |
+0.94% |
3,133,100 |
2024/3/12 |
519 |
531 |
485 |
531 |
+2.31% |
3,930,300 |
2024/3/11 |
526 |
541 |
515 |
519 |
-2.81% |
4,024,600 |
2024/3/8 |
550 |
553 |
531 |
534 |
-2.02% |
2,197,100 |
2024/3/7 |
536 |
552 |
530 |
545 |
+1.68% |
3,064,600 |
2024/3/6 |
511 |
538 |
499 |
536 |
+5.30% |
4,185,400 |
2024/3/5 |
471 |
509 |
464 |
509 |
+6.93% |
3,804,600 |
2024/3/4 |
475 |
493 |
474 |
476 |
+0.00% |
1,933,600 |
2024/3/1 |
475 |
481 |
469 |
476 |
+0.21% |
1,310,000 |
2024/2/29 |
468 |
481 |
466 |
475 |
+0.42% |
1,373,400 |
2024/2/28 |
472 |
483 |
470 |
473 |
+0.21% |
2,010,500 |
2024/2/27 |
470 |
491 |
467 |
472 |
+5.36% |
5,243,000 |
2024/2/26 |
434 |
453 |
432 |
448 |
+3.94% |
1,962,700 |
2024/2/22 |
442 |
444 |
426 |
431 |
-1.60% |
1,537,700 |
2024/2/21 |
460 |
463 |
436 |
438 |
-4.37% |
2,495,500 |
2024/2/20 |
437 |
464 |
433 |
458 |
+5.29% |
3,976,600 |
2024/2/19 |
430 |
449 |
425 |
435 |
+2.84% |
3,509,900 |
2024/2/16 |
426 |
431 |
415 |
423 |
-1.63% |
2,522,500 |
2024/2/15 |
450 |
470 |
426 |
430 |
+3.12% |
5,728,400 |
2024/2/14 |
410 |
420 |
408 |
417 |
+0.24% |
1,816,100 |
2024/2/13 |
412 |
416 |
409 |
416 |
+2.46% |
817,400 |
2024/2/9 |
408 |
413 |
406 |
406 |
+0.00% |
766,300 |
2024/2/8 |
410 |
411 |
400 |
406 |
-0.73% |
1,157,000 |
2024/2/7 |
413 |
413 |
404 |
409 |
-0.73% |
1,054,900 |
2024/2/6 |
417 |
417 |
408 |
412 |
-1.44% |
690,400 |
2024/2/5 |
416 |
424 |
411 |
418 |
+1.46% |
785,400 |
2024/2/2 |
408 |
415 |
406 |
412 |
+1.48% |
829,500 |
2024/2/1 |
410 |
411 |
404 |
406 |
-2.64% |
1,248,000 |
2024/1/31 |
421 |
423 |
410 |
417 |
-1.18% |
1,385,100 |
2024/1/30 |
434 |
436 |
422 |
422 |
-0.94% |
1,435,800 |
2024/1/29 |
428 |
432 |
424 |
426 |
-0.47% |
663,700 |
2024/1/26 |
429 |
436 |
423 |
428 |
+0.23% |
1,163,500 |
2024/1/25 |
430 |
430 |
421 |
427 |
+0.00% |
826,100 |
2024/1/24 |
428 |
431 |
421 |
427 |
+1.18% |
1,036,100 |
2024/1/23 |
433 |
437 |
419 |
422 |
-2.09% |
985,500 |
2024/1/22 |
423 |
433 |
416 |
431 |
+2.38% |
1,172,600 |
2024/1/19 |
411 |
423 |
409 |
421 |
+3.19% |
1,259,700 |
2024/1/18 |
403 |
409 |
401 |
408 |
+0.74% |
627,800 |
2024/1/17 |
414 |
414 |
404 |
405 |
-1.46% |
1,013,200 |
2024/1/16 |
420 |
424 |
410 |
411 |
-2.14% |
1,115,300 |
2024/1/15 |
423 |
423 |
413 |
420 |
+0.00% |
893,200 |
2024/1/12 |
419 |
423 |
415 |
420 |
+0.24% |
1,102,900 |
2024/1/11 |
428 |
428 |
418 |
419 |
-1.41% |
1,246,000 |
2024/1/10 |
429 |
433 |
423 |
425 |
-0.93% |
1,123,200 |
2024/1/9 |
416 |
430 |
415 |
429 |
+4.13% |
1,999,300 |
2024/1/5 |
418 |
422 |
412 |
412 |
-1.20% |
1,176,500 |
2024/1/4 |
406 |
420 |
403 |
417 |
+0.48% |
1,341,400 |
2023/12/29 |
421 |
428 |
413 |
415 |
-1.66% |
1,730,100 |
2023/12/28 |
419 |
423 |
409 |
422 |
+1.93% |
2,474,400 |
2023/12/27 |
393 |
417 |
392 |
414 |
+6.43% |
3,062,700 |
2023/12/26 |
386 |
397 |
386 |
389 |
+0.26% |
1,789,400 |
2023/12/25 |
402 |
407 |
386 |
388 |
-3.48% |
3,127,200 |
2023/12/22 |
415 |
416 |
402 |
402 |
-2.66% |
1,828,800 |
2023/12/21 |
424 |
426 |
413 |
413 |
-3.50% |
2,173,100 |
2023/12/20 |
436 |
436 |
427 |
428 |
-1.38% |
1,134,000 |
2023/12/19 |
423 |
434 |
422 |
434 |
+2.12% |
1,315,600 |
2023/12/18 |
431 |
432 |
424 |
425 |
-1.62% |
1,124,800 |
2023/12/15 |
422 |
434 |
418 |
432 |
+3.35% |
1,467,900 |
2023/12/14 |
427 |
429 |
415 |
418 |
-1.88% |
2,048,000 |
2023/12/13 |
430 |
434 |
422 |
426 |
+0.00% |
1,296,600 |
2023/12/12 |
434 |
438 |
423 |
426 |
-1.16% |
1,549,300 |
2023/12/11 |
434 |
437 |
427 |
431 |
-0.23% |
1,327,600 |
2023/12/8 |
435 |
440 |
428 |
432 |
-0.23% |
2,154,600 |
2023/12/7 |
448 |
449 |
429 |
433 |
-3.35% |
2,131,300 |
2023/12/6 |
452 |
457 |
442 |
448 |
-1.97% |
2,450,700 |
2023/12/5 |
450 |
478 |
448 |
457 |
+1.56% |
5,131,100 |
2023/12/4 |
424 |
452 |
422 |
450 |
+7.14% |
3,969,000 |
2023/12/1 |
438 |
438 |
418 |
420 |
-4.11% |
3,672,500 |
2023/11/30 |
467 |
471 |
438 |
438 |
-6.41% |
3,769,400 |
2023/11/29 |
481 |
483 |
467 |
468 |
-2.70% |
2,514,400 |
2023/11/28 |
488 |
496 |
477 |
481 |
-0.62% |
2,342,300 |
2023/11/27 |
500 |
508 |
478 |
484 |
-3.20% |
3,498,600 |
2023/11/24 |
511 |
529 |
498 |
500 |
-4.03% |
4,749,800 |
2023/11/22 |
490 |
548 |
487 |
521 |
+5.25% |
11,049,900 |
2023/11/21 |
481 |
495 |
475 |
495 |
+3.56% |
2,700,200 |
2023/11/20 |
464 |
481 |
461 |
478 |
+4.82% |
3,359,400 |
2023/11/17 |
464 |
468 |
447 |
456 |
-3.39% |
3,109,500 |
2023/11/16 |
471 |
477 |
466 |
472 |
+1.94% |
2,011,600 |
2023/11/15 |
459 |
470 |
456 |
463 |
+2.21% |
1,961,300 |
2023/11/14 |
455 |
470 |
452 |
453 |
+0.89% |
1,969,500 |
2023/11/13 |
456 |
465 |
446 |
449 |
+0.22% |
2,385,600 |
2023/11/10 |
481 |
483 |
441 |
448 |
-6.86% |
4,932,400 |
2023/11/9 |
475 |
482 |
470 |
481 |
+1.26% |
1,999,900 |
2023/11/8 |
475 |
482 |
468 |
475 |
+1.50% |
2,537,500 |
2023/11/7 |
457 |
470 |
455 |
468 |
+1.74% |
1,377,400 |
2023/11/6 |
460 |
464 |
450 |
460 |
+3.14% |
1,826,800 |
2023/11/2 |
438 |
446 |
433 |
446 |
+3.48% |
1,380,500 |
2023/11/1 |
439 |
441 |
428 |
431 |
-0.23% |
1,257,700 |
2023/10/31 |
431 |
433 |
418 |
432 |
+0.70% |
1,552,700 |
2023/10/30 |
428 |
434 |
422 |
429 |
+0.70% |
1,533,600 |
2023/10/27 |
414 |
426 |
411 |
426 |
+2.40% |
1,274,300 |
2023/10/26 |
420 |
425 |
412 |
416 |
-2.80% |
1,901,300 |
2023/10/25 |
430 |
436 |
422 |
428 |
+0.94% |
2,165,400 |
2023/10/24 |
420 |
425 |
400 |
424 |
+2.91% |
2,800,100 |
2023/10/23 |
427 |
430 |
410 |
412 |
-4.85% |
2,851,900 |
2023/10/20 |
434 |
438 |
421 |
433 |
-2.04% |
2,767,200 |
2023/10/19 |
458 |
460 |
442 |
442 |
-5.35% |
1,957,600 |
2023/10/18 |
462 |
469 |
454 |
467 |
+1.08% |
1,128,600 |
2023/10/17 |
468 |
474 |
462 |
462 |
+1.76% |
1,469,400 |
2023/10/16 |
464 |
468 |
453 |
454 |
-2.99% |
1,789,600 |
2023/10/13 |
485 |
486 |
468 |
468 |
-4.29% |
1,793,800 |
2023/10/12 |
488 |
492 |
479 |
489 |
+0.41% |
1,034,100 |
2023/10/11 |
499 |
503 |
487 |
487 |
-1.62% |
886,500 |
2023/10/10 |
493 |
497 |
488 |
495 |
+0.61% |
1,081,100 |
2023/10/6 |
490 |
494 |
482 |
492 |
-0.40% |
1,440,900 |
2023/10/5 |
477 |
495 |
476 |
494 |
+5.33% |
1,976,200 |
2023/10/4 |
478 |
484 |
468 |
469 |
-3.50% |
2,448,900 |
2023/10/3 |
495 |
500 |
484 |
486 |
-1.62% |
2,023,200 |
2023/10/2 |
511 |
514 |
494 |
494 |
-2.76% |
1,698,900 |
2023/9/29 |
513 |
519 |
507 |
508 |
+0.59% |
1,735,500 |
2023/9/28 |
509 |
517 |
504 |
505 |
-1.37% |
1,539,500 |
2023/9/27 |
496 |
517 |
495 |
512 |
+2.40% |
2,313,400 |
2023/9/26 |
515 |
518 |
495 |
500 |
-3.29% |
2,759,400 |
|