日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
569 |
578 |
550 |
555 |
-2.80% |
151,800 |
2024/3/27 |
584 |
586 |
569 |
571 |
-1.72% |
81,400 |
2024/3/26 |
610 |
614 |
575 |
581 |
-5.37% |
155,200 |
2024/3/25 |
620 |
633 |
612 |
614 |
-0.97% |
58,600 |
2024/3/22 |
621 |
621 |
613 |
620 |
-0.32% |
32,800 |
2024/3/21 |
608 |
622 |
606 |
622 |
+2.64% |
49,400 |
2024/3/19 |
606 |
612 |
600 |
606 |
-0.49% |
36,800 |
2024/3/18 |
597 |
613 |
596 |
609 |
+2.87% |
102,700 |
2024/3/15 |
591 |
593 |
584 |
592 |
+0.17% |
27,300 |
2024/3/14 |
588 |
591 |
576 |
591 |
+0.68% |
32,500 |
2024/3/13 |
582 |
587 |
578 |
587 |
+0.86% |
19,400 |
2024/3/12 |
586 |
592 |
570 |
582 |
-1.19% |
79,400 |
2024/3/11 |
599 |
601 |
583 |
589 |
-1.83% |
172,300 |
2024/3/8 |
596 |
605 |
595 |
600 |
-0.50% |
59,400 |
2024/3/7 |
606 |
616 |
596 |
603 |
-0.66% |
98,900 |
2024/3/6 |
595 |
616 |
595 |
607 |
+0.66% |
93,100 |
2024/3/5 |
598 |
605 |
593 |
603 |
+0.50% |
26,800 |
2024/3/4 |
601 |
605 |
597 |
600 |
-0.66% |
116,000 |
2024/3/1 |
593 |
604 |
584 |
604 |
+1.34% |
76,500 |
2024/2/29 |
599 |
608 |
590 |
596 |
-0.67% |
100,300 |
2024/2/28 |
598 |
606 |
595 |
600 |
+0.33% |
105,900 |
2024/2/27 |
601 |
611 |
597 |
598 |
-0.50% |
58,000 |
2024/2/26 |
589 |
609 |
583 |
601 |
+1.86% |
142,800 |
2024/2/22 |
607 |
611 |
580 |
590 |
-1.50% |
156,400 |
2024/2/21 |
597 |
606 |
594 |
599 |
+0.17% |
54,600 |
2024/2/20 |
591 |
604 |
591 |
598 |
-2.13% |
94,100 |
2024/2/19 |
598 |
629 |
598 |
611 |
+2.17% |
180,900 |
2024/2/16 |
569 |
598 |
567 |
598 |
+6.41% |
69,100 |
2024/2/15 |
602 |
605 |
561 |
562 |
-6.80% |
172,700 |
2024/2/14 |
601 |
610 |
589 |
603 |
+1.69% |
113,300 |
2024/2/13 |
596 |
603 |
582 |
593 |
+0.68% |
150,300 |
2024/2/9 |
570 |
592 |
567 |
589 |
+3.70% |
143,400 |
2024/2/8 |
553 |
574 |
546 |
568 |
+2.53% |
119,700 |
2024/2/7 |
558 |
563 |
549 |
554 |
-2.12% |
73,200 |
2024/2/6 |
535 |
567 |
535 |
566 |
+4.81% |
148,700 |
2024/2/5 |
528 |
543 |
528 |
540 |
+1.69% |
47,900 |
2024/2/2 |
535 |
535 |
523 |
531 |
-0.75% |
44,200 |
2024/2/1 |
511 |
542 |
511 |
535 |
+3.88% |
120,500 |
2024/1/31 |
525 |
537 |
485 |
515 |
-1.53% |
236,800 |
2024/1/30 |
540 |
543 |
522 |
523 |
-2.97% |
189,600 |
2024/1/29 |
518 |
539 |
518 |
539 |
+4.05% |
86,800 |
2024/1/26 |
510 |
519 |
510 |
518 |
+1.37% |
38,200 |
2024/1/25 |
515 |
515 |
510 |
511 |
-0.78% |
34,700 |
2024/1/24 |
513 |
516 |
512 |
515 |
+0.19% |
13,200 |
2024/1/23 |
522 |
522 |
513 |
514 |
-1.53% |
20,100 |
2024/1/22 |
516 |
523 |
511 |
522 |
+1.75% |
44,800 |
2024/1/19 |
513 |
517 |
510 |
513 |
-0.19% |
47,100 |
2024/1/18 |
509 |
515 |
509 |
514 |
+0.59% |
16,700 |
2024/1/17 |
513 |
520 |
511 |
511 |
-0.39% |
40,000 |
2024/1/16 |
508 |
513 |
501 |
513 |
+1.38% |
48,900 |
2024/1/15 |
501 |
510 |
501 |
506 |
+0.80% |
89,200 |
2024/1/12 |
503 |
507 |
500 |
502 |
-0.40% |
65,800 |
2024/1/11 |
509 |
510 |
502 |
504 |
-0.59% |
29,500 |
2024/1/10 |
512 |
512 |
504 |
507 |
-0.78% |
26,400 |
2024/1/9 |
506 |
513 |
505 |
511 |
+1.79% |
25,700 |
2024/1/5 |
510 |
514 |
502 |
502 |
-1.18% |
31,900 |
2024/1/4 |
512 |
512 |
500 |
508 |
-0.97% |
26,900 |
2023/12/29 |
501 |
516 |
500 |
513 |
+2.60% |
58,400 |
2023/12/28 |
505 |
514 |
494 |
500 |
-1.19% |
77,600 |
2023/12/27 |
531 |
546 |
478 |
506 |
-4.17% |
271,200 |
2023/12/26 |
505 |
528 |
504 |
528 |
+4.35% |
73,500 |
2023/12/25 |
493 |
506 |
492 |
506 |
+2.22% |
38,500 |
2023/12/22 |
492 |
498 |
492 |
495 |
+0.00% |
36,800 |
2023/12/21 |
494 |
499 |
489 |
495 |
-1.20% |
48,500 |
2023/12/20 |
511 |
511 |
500 |
501 |
-1.96% |
69,100 |
2023/12/19 |
510 |
516 |
507 |
511 |
+0.39% |
56,200 |
2023/12/18 |
500 |
510 |
496 |
509 |
+1.80% |
35,300 |
2023/12/15 |
499 |
502 |
492 |
500 |
+0.60% |
40,500 |
2023/12/14 |
499 |
500 |
491 |
497 |
+0.00% |
34,400 |
2023/12/13 |
493 |
502 |
492 |
497 |
+0.81% |
72,700 |
2023/12/12 |
500 |
501 |
493 |
493 |
-0.60% |
56,400 |
2023/12/11 |
498 |
500 |
493 |
496 |
+1.22% |
42,900 |
2023/12/8 |
500 |
503 |
487 |
490 |
-2.20% |
56,500 |
2023/12/7 |
509 |
511 |
494 |
501 |
-1.76% |
120,200 |
2023/12/6 |
476 |
510 |
474 |
510 |
+7.59% |
192,500 |
2023/12/5 |
474 |
478 |
471 |
474 |
+2.60% |
89,900 |
2023/12/4 |
472 |
472 |
461 |
462 |
-2.33% |
49,100 |
2023/12/1 |
466 |
474 |
464 |
473 |
+1.28% |
64,800 |
2023/11/30 |
464 |
467 |
457 |
467 |
+0.65% |
61,900 |
2023/11/29 |
447 |
465 |
447 |
464 |
+4.27% |
106,400 |
2023/11/28 |
447 |
450 |
443 |
445 |
+0.23% |
34,700 |
2023/11/27 |
447 |
448 |
444 |
444 |
-0.67% |
7,300 |
2023/11/24 |
448 |
448 |
445 |
447 |
-0.22% |
7,400 |
2023/11/22 |
448 |
450 |
447 |
448 |
+0.00% |
9,100 |
2023/11/21 |
446 |
449 |
444 |
448 |
+0.22% |
14,700 |
2023/11/20 |
440 |
452 |
440 |
447 |
+0.90% |
88,900 |
2023/11/17 |
434 |
443 |
434 |
443 |
+2.07% |
27,000 |
2023/11/16 |
432 |
437 |
432 |
434 |
+0.46% |
11,100 |
2023/11/15 |
432 |
434 |
432 |
432 |
-0.23% |
12,400 |
2023/11/14 |
432 |
433 |
431 |
433 |
+0.23% |
8,800 |
2023/11/13 |
435 |
435 |
430 |
432 |
+0.00% |
34,200 |
2023/11/10 |
434 |
434 |
430 |
432 |
-0.46% |
17,500 |
2023/11/9 |
431 |
434 |
430 |
434 |
+0.70% |
18,700 |
2023/11/8 |
431 |
433 |
427 |
431 |
-0.23% |
37,600 |
2023/11/7 |
436 |
437 |
432 |
432 |
-0.92% |
33,900 |
2023/11/6 |
436 |
439 |
435 |
436 |
+0.23% |
57,600 |
2023/11/2 |
436 |
439 |
433 |
435 |
-0.91% |
38,700 |
2023/11/1 |
435 |
440 |
434 |
439 |
+1.39% |
77,300 |
2023/10/31 |
425 |
434 |
422 |
433 |
+2.12% |
34,300 |
2023/10/30 |
433 |
433 |
423 |
424 |
-2.30% |
74,500 |
2023/10/27 |
412 |
440 |
412 |
434 |
+4.33% |
142,100 |
2023/10/26 |
415 |
417 |
412 |
416 |
+0.48% |
30,200 |
2023/10/25 |
413 |
414 |
411 |
414 |
+0.73% |
17,400 |
2023/10/24 |
420 |
420 |
402 |
411 |
-1.20% |
48,800 |
2023/10/23 |
420 |
421 |
416 |
416 |
-0.95% |
27,500 |
2023/10/20 |
420 |
421 |
419 |
420 |
-0.47% |
9,600 |
2023/10/19 |
420 |
425 |
420 |
422 |
+0.48% |
34,200 |
2023/10/18 |
420 |
424 |
420 |
420 |
+0.00% |
33,000 |
2023/10/17 |
424 |
424 |
419 |
420 |
-0.47% |
35,600 |
2023/10/16 |
424 |
424 |
417 |
422 |
+0.00% |
95,900 |
2023/10/13 |
422 |
423 |
419 |
422 |
+0.00% |
71,700 |
2023/10/12 |
424 |
425 |
420 |
422 |
-0.47% |
18,100 |
2023/10/11 |
419 |
426 |
419 |
424 |
+0.71% |
20,200 |
2023/10/10 |
425 |
427 |
420 |
421 |
+0.24% |
49,500 |
2023/10/6 |
417 |
422 |
417 |
420 |
+0.00% |
21,400 |
2023/10/5 |
420 |
425 |
420 |
420 |
+0.00% |
82,500 |
2023/10/4 |
427 |
427 |
420 |
420 |
-2.10% |
45,900 |
2023/10/3 |
436 |
436 |
427 |
429 |
-1.61% |
53,400 |
2023/10/2 |
440 |
441 |
436 |
436 |
-0.23% |
46,600 |
2023/9/29 |
438 |
442 |
437 |
437 |
-0.91% |
71,500 |
2023/9/28 |
446 |
448 |
441 |
441 |
-2.22% |
29,300 |
2023/9/27 |
452 |
452 |
442 |
451 |
+0.22% |
38,400 |
2023/9/26 |
453 |
453 |
449 |
450 |
-0.88% |
40,200 |
|