日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
445 |
452 |
445 |
446 |
-0.67% |
9,800 |
2024/3/27 |
448 |
454 |
444 |
449 |
+0.00% |
7,600 |
2024/3/26 |
451 |
453 |
449 |
449 |
-0.22% |
3,100 |
2024/3/25 |
450 |
454 |
450 |
450 |
+0.00% |
3,900 |
2024/3/22 |
454 |
455 |
448 |
450 |
-1.10% |
9,100 |
2024/3/21 |
451 |
455 |
448 |
455 |
+0.44% |
6,800 |
2024/3/19 |
451 |
455 |
448 |
453 |
+0.67% |
9,100 |
2024/3/18 |
457 |
457 |
449 |
450 |
-1.32% |
5,300 |
2024/3/15 |
447 |
473 |
440 |
456 |
+1.11% |
22,600 |
2024/3/14 |
442 |
458 |
439 |
451 |
+2.04% |
17,800 |
2024/3/13 |
447 |
447 |
437 |
442 |
+0.45% |
10,700 |
2024/3/12 |
443 |
444 |
434 |
440 |
-0.90% |
15,100 |
2024/3/11 |
455 |
465 |
444 |
444 |
-2.42% |
26,200 |
2024/3/8 |
462 |
462 |
454 |
455 |
-1.52% |
16,000 |
2024/3/7 |
467 |
473 |
458 |
462 |
-1.49% |
19,200 |
2024/3/6 |
476 |
492 |
468 |
469 |
+1.52% |
110,900 |
2024/3/5 |
484 |
484 |
454 |
462 |
-5.71% |
134,600 |
2024/3/4 |
511 |
518 |
477 |
490 |
-0.20% |
145,800 |
2024/3/1 |
550 |
582 |
476 |
491 |
-3.91% |
771,700 |
2024/2/29 |
511 |
511 |
511 |
511 |
+18.56% |
28,800 |
2024/2/28 |
420 |
431 |
419 |
431 |
+1.89% |
14,200 |
2024/2/27 |
428 |
428 |
422 |
423 |
+0.24% |
5,500 |
2024/2/26 |
424 |
424 |
415 |
422 |
-0.47% |
20,700 |
2024/2/22 |
429 |
429 |
423 |
424 |
-0.24% |
14,400 |
2024/2/21 |
426 |
429 |
425 |
425 |
-0.23% |
5,500 |
2024/2/20 |
432 |
432 |
425 |
426 |
-0.23% |
4,000 |
2024/2/19 |
430 |
432 |
427 |
427 |
-0.23% |
9,600 |
2024/2/16 |
429 |
432 |
425 |
428 |
-0.23% |
8,400 |
2024/2/15 |
425 |
430 |
422 |
429 |
+1.18% |
14,100 |
2024/2/14 |
436 |
436 |
421 |
424 |
-2.30% |
15,800 |
2024/2/13 |
425 |
434 |
425 |
434 |
+1.40% |
12,900 |
2024/2/9 |
457 |
457 |
423 |
428 |
-8.35% |
93,000 |
2024/2/8 |
463 |
475 |
461 |
467 |
-0.21% |
59,200 |
2024/2/7 |
453 |
475 |
452 |
468 |
+3.77% |
17,000 |
2024/2/6 |
456 |
460 |
450 |
451 |
-0.66% |
10,200 |
2024/2/5 |
444 |
461 |
441 |
454 |
+2.25% |
17,300 |
2024/2/2 |
449 |
450 |
433 |
444 |
-1.33% |
15,400 |
2024/2/1 |
449 |
450 |
446 |
450 |
+0.00% |
7,100 |
2024/1/31 |
451 |
458 |
446 |
450 |
-0.22% |
21,600 |
2024/1/30 |
430 |
452 |
428 |
451 |
+5.13% |
40,300 |
2024/1/29 |
422 |
429 |
422 |
429 |
+1.18% |
12,900 |
2024/1/26 |
430 |
432 |
422 |
424 |
-0.93% |
23,500 |
2024/1/25 |
427 |
429 |
425 |
428 |
+0.23% |
7,900 |
2024/1/24 |
434 |
434 |
427 |
427 |
-0.70% |
3,800 |
2024/1/23 |
432 |
437 |
429 |
430 |
-0.92% |
8,500 |
2024/1/22 |
423 |
436 |
421 |
434 |
+2.36% |
12,600 |
2024/1/19 |
420 |
426 |
420 |
424 |
+0.95% |
27,700 |
2024/1/18 |
427 |
430 |
420 |
420 |
-1.64% |
25,200 |
2024/1/17 |
434 |
437 |
425 |
427 |
-1.61% |
24,600 |
2024/1/16 |
435 |
438 |
434 |
434 |
-1.14% |
10,500 |
2024/1/15 |
441 |
444 |
439 |
439 |
-0.45% |
8,800 |
2024/1/12 |
443 |
447 |
441 |
441 |
-0.45% |
6,100 |
2024/1/11 |
447 |
447 |
441 |
443 |
-0.45% |
6,800 |
2024/1/10 |
447 |
449 |
445 |
445 |
-0.22% |
7,200 |
2024/1/9 |
445 |
450 |
445 |
446 |
+0.00% |
5,500 |
2024/1/5 |
453 |
453 |
443 |
446 |
-1.33% |
8,600 |
2024/1/4 |
449 |
452 |
437 |
452 |
+0.89% |
17,800 |
2023/12/29 |
431 |
448 |
430 |
448 |
+3.94% |
15,400 |
2023/12/28 |
425 |
433 |
425 |
431 |
+2.13% |
8,300 |
2023/12/27 |
430 |
432 |
422 |
422 |
-2.31% |
29,100 |
2023/12/26 |
435 |
435 |
430 |
432 |
-0.23% |
13,400 |
2023/12/25 |
430 |
441 |
429 |
433 |
+0.46% |
17,300 |
2023/12/22 |
431 |
439 |
429 |
431 |
+0.00% |
18,600 |
2023/12/21 |
434 |
436 |
431 |
431 |
-1.15% |
15,800 |
2023/12/20 |
439 |
440 |
433 |
436 |
-0.68% |
15,500 |
2023/12/19 |
433 |
439 |
432 |
439 |
+1.15% |
13,300 |
2023/12/18 |
440 |
441 |
431 |
434 |
-1.59% |
17,900 |
2023/12/15 |
442 |
445 |
441 |
441 |
-0.23% |
9,300 |
2023/12/14 |
448 |
450 |
442 |
442 |
-1.12% |
8,700 |
2023/12/13 |
449 |
451 |
445 |
447 |
-0.45% |
7,200 |
2023/12/12 |
453 |
457 |
449 |
449 |
-1.10% |
13,700 |
2023/12/11 |
460 |
460 |
454 |
454 |
+0.00% |
4,900 |
2023/12/8 |
455 |
460 |
454 |
454 |
+0.00% |
22,300 |
2023/12/7 |
487 |
487 |
448 |
454 |
-6.97% |
76,500 |
2023/12/6 |
491 |
495 |
488 |
488 |
-0.41% |
4,000 |
2023/12/5 |
496 |
498 |
490 |
490 |
-0.61% |
6,400 |
2023/12/4 |
492 |
499 |
490 |
493 |
+0.20% |
13,600 |
2023/12/1 |
498 |
498 |
492 |
492 |
-0.40% |
3,000 |
2023/11/30 |
493 |
499 |
492 |
494 |
+0.41% |
5,100 |
2023/11/29 |
493 |
496 |
492 |
492 |
+0.00% |
3,700 |
2023/11/28 |
488 |
502 |
488 |
492 |
+0.00% |
15,000 |
2023/11/27 |
497 |
498 |
490 |
492 |
-0.61% |
8,100 |
2023/11/24 |
505 |
505 |
495 |
495 |
-1.98% |
11,500 |
2023/11/22 |
495 |
506 |
492 |
505 |
+2.02% |
16,700 |
2023/11/21 |
485 |
509 |
485 |
495 |
+2.06% |
19,800 |
2023/11/20 |
488 |
491 |
484 |
485 |
+0.00% |
14,100 |
2023/11/17 |
485 |
485 |
480 |
485 |
+0.00% |
10,400 |
2023/11/16 |
488 |
488 |
481 |
485 |
-1.22% |
19,500 |
2023/11/15 |
505 |
506 |
490 |
491 |
-2.77% |
20,900 |
2023/11/14 |
502 |
521 |
498 |
505 |
+0.80% |
32,300 |
2023/11/13 |
506 |
507 |
500 |
501 |
-0.79% |
24,400 |
2023/11/10 |
520 |
530 |
497 |
505 |
-9.01% |
75,300 |
2023/11/9 |
537 |
555 |
532 |
555 |
+4.32% |
39,800 |
2023/11/8 |
530 |
539 |
525 |
532 |
+0.38% |
11,800 |
2023/11/7 |
529 |
532 |
525 |
530 |
+0.19% |
5,600 |
2023/11/6 |
540 |
540 |
526 |
529 |
-1.86% |
15,500 |
2023/11/2 |
525 |
545 |
523 |
539 |
+2.67% |
25,800 |
2023/11/1 |
524 |
525 |
521 |
525 |
+0.00% |
6,700 |
2023/10/31 |
512 |
525 |
508 |
525 |
+2.54% |
9,700 |
2023/10/30 |
510 |
516 |
505 |
512 |
+0.39% |
4,900 |
2023/10/27 |
503 |
510 |
499 |
510 |
+1.39% |
5,200 |
2023/10/26 |
514 |
514 |
495 |
503 |
-2.71% |
6,700 |
2023/10/25 |
511 |
518 |
509 |
517 |
+0.39% |
10,300 |
2023/10/24 |
510 |
515 |
500 |
515 |
+1.58% |
10,000 |
2023/10/23 |
502 |
511 |
501 |
507 |
+0.80% |
8,700 |
2023/10/20 |
503 |
509 |
501 |
503 |
-1.18% |
7,300 |
2023/10/19 |
508 |
509 |
499 |
509 |
-0.78% |
5,900 |
2023/10/18 |
491 |
513 |
491 |
513 |
+4.48% |
12,600 |
2023/10/17 |
495 |
501 |
491 |
491 |
+0.41% |
7,700 |
2023/10/16 |
497 |
497 |
481 |
489 |
-1.61% |
32,100 |
2023/10/13 |
511 |
511 |
496 |
497 |
-3.12% |
38,500 |
2023/10/12 |
517 |
517 |
510 |
513 |
-0.77% |
9,700 |
2023/10/11 |
523 |
527 |
514 |
517 |
-1.15% |
8,300 |
2023/10/10 |
518 |
526 |
518 |
523 |
+0.97% |
6,500 |
2023/10/6 |
509 |
519 |
509 |
518 |
+1.37% |
9,100 |
2023/10/5 |
512 |
517 |
510 |
511 |
-0.20% |
7,300 |
2023/10/4 |
518 |
530 |
509 |
512 |
-3.94% |
32,000 |
2023/10/3 |
547 |
547 |
520 |
533 |
-2.56% |
29,300 |
2023/10/2 |
533 |
549 |
533 |
547 |
+3.01% |
23,700 |
2023/9/29 |
526 |
560 |
525 |
531 |
+1.34% |
32,500 |
2023/9/28 |
530 |
531 |
523 |
524 |
-1.32% |
7,000 |
2023/9/27 |
536 |
536 |
526 |
531 |
-1.48% |
11,800 |
2023/9/26 |
539 |
539 |
527 |
539 |
-0.19% |
7,500 |
|