日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
565 |
569 |
562 |
569 |
+1.61% |
86,200 |
2024/3/28 |
562 |
566 |
560 |
560 |
+0.18% |
84,700 |
2024/3/27 |
564 |
565 |
559 |
559 |
-0.53% |
53,000 |
2024/3/26 |
556 |
564 |
555 |
562 |
+1.08% |
88,100 |
2024/3/25 |
557 |
558 |
554 |
556 |
+0.00% |
66,400 |
2024/3/22 |
559 |
559 |
556 |
556 |
+0.36% |
84,200 |
2024/3/21 |
555 |
558 |
554 |
554 |
-0.18% |
93,500 |
2024/3/19 |
555 |
557 |
552 |
555 |
+0.00% |
69,200 |
2024/3/18 |
551 |
555 |
549 |
555 |
+0.73% |
66,000 |
2024/3/15 |
546 |
554 |
545 |
551 |
+0.92% |
49,300 |
2024/3/14 |
544 |
549 |
541 |
546 |
+0.92% |
68,300 |
2024/3/13 |
546 |
547 |
540 |
541 |
-0.55% |
43,900 |
2024/3/12 |
540 |
545 |
535 |
544 |
+1.12% |
66,700 |
2024/3/11 |
542 |
545 |
534 |
538 |
-0.74% |
96,000 |
2024/3/8 |
541 |
545 |
539 |
542 |
-0.37% |
34,500 |
2024/3/7 |
547 |
547 |
542 |
544 |
+0.18% |
43,900 |
2024/3/6 |
538 |
546 |
537 |
543 |
+0.74% |
32,300 |
2024/3/5 |
541 |
542 |
536 |
539 |
-0.19% |
50,300 |
2024/3/4 |
546 |
546 |
540 |
540 |
-0.74% |
59,300 |
2024/3/1 |
545 |
547 |
543 |
544 |
-0.18% |
42,100 |
2024/2/29 |
547 |
548 |
545 |
545 |
-0.37% |
29,400 |
2024/2/28 |
550 |
553 |
547 |
547 |
-0.73% |
51,800 |
2024/2/27 |
545 |
554 |
545 |
551 |
+1.10% |
80,500 |
2024/2/26 |
546 |
549 |
544 |
545 |
+0.00% |
60,700 |
2024/2/22 |
540 |
548 |
539 |
545 |
+0.93% |
71,600 |
2024/2/21 |
540 |
542 |
537 |
540 |
+0.19% |
35,200 |
2024/2/20 |
544 |
544 |
538 |
539 |
+0.00% |
57,100 |
2024/2/19 |
537 |
541 |
535 |
539 |
+1.13% |
111,800 |
2024/2/16 |
533 |
535 |
531 |
533 |
-0.37% |
93,400 |
2024/2/15 |
542 |
542 |
533 |
535 |
-0.93% |
108,400 |
2024/2/14 |
546 |
546 |
538 |
540 |
-1.46% |
104,300 |
2024/2/13 |
549 |
553 |
545 |
548 |
-0.18% |
78,800 |
2024/2/9 |
554 |
558 |
549 |
549 |
-1.44% |
79,600 |
2024/2/8 |
558 |
562 |
551 |
557 |
+0.18% |
84,400 |
2024/2/7 |
559 |
559 |
555 |
556 |
-0.36% |
40,400 |
2024/2/6 |
559 |
573 |
556 |
558 |
-0.18% |
84,000 |
2024/2/5 |
559 |
560 |
552 |
559 |
-1.76% |
179,500 |
2024/2/2 |
568 |
572 |
568 |
569 |
+0.18% |
110,800 |
2024/2/1 |
572 |
574 |
568 |
568 |
-1.05% |
49,300 |
2024/1/31 |
572 |
574 |
570 |
574 |
+0.53% |
57,700 |
2024/1/30 |
574 |
577 |
571 |
571 |
-0.52% |
99,700 |
2024/1/29 |
573 |
576 |
573 |
574 |
+0.70% |
40,100 |
2024/1/26 |
569 |
573 |
567 |
570 |
-0.18% |
52,300 |
2024/1/25 |
569 |
572 |
568 |
571 |
+0.71% |
31,700 |
2024/1/24 |
569 |
570 |
565 |
567 |
-0.35% |
34,700 |
2024/1/23 |
566 |
571 |
566 |
569 |
+0.53% |
54,900 |
2024/1/22 |
566 |
571 |
566 |
566 |
+0.18% |
36,100 |
2024/1/19 |
567 |
569 |
565 |
565 |
+0.18% |
40,500 |
2024/1/18 |
565 |
569 |
563 |
564 |
-0.18% |
43,600 |
2024/1/17 |
574 |
575 |
565 |
565 |
-0.70% |
63,500 |
2024/1/16 |
574 |
576 |
569 |
569 |
-0.70% |
49,200 |
2024/1/15 |
571 |
575 |
571 |
573 |
+0.53% |
37,300 |
2024/1/12 |
574 |
575 |
569 |
570 |
-0.87% |
54,300 |
2024/1/11 |
575 |
578 |
573 |
575 |
+0.17% |
35,700 |
2024/1/10 |
581 |
581 |
573 |
574 |
-1.03% |
54,700 |
2024/1/9 |
573 |
580 |
572 |
580 |
+1.93% |
75,300 |
2024/1/5 |
569 |
571 |
565 |
569 |
+0.71% |
56,700 |
2024/1/4 |
560 |
571 |
558 |
565 |
+0.89% |
110,400 |
2023/12/29 |
560 |
561 |
556 |
560 |
+0.54% |
45,000 |
2023/12/28 |
560 |
561 |
556 |
557 |
+0.18% |
74,400 |
2023/12/27 |
545 |
557 |
545 |
556 |
+1.65% |
133,500 |
2023/12/26 |
541 |
548 |
541 |
547 |
+0.37% |
58,900 |
2023/12/25 |
547 |
550 |
545 |
545 |
-0.73% |
71,400 |
2023/12/22 |
549 |
553 |
548 |
549 |
-0.36% |
84,100 |
2023/12/21 |
550 |
554 |
549 |
551 |
-0.18% |
31,900 |
2023/12/20 |
558 |
561 |
552 |
552 |
-0.72% |
70,200 |
2023/12/19 |
550 |
556 |
550 |
556 |
+1.46% |
54,400 |
2023/12/18 |
549 |
549 |
544 |
548 |
-0.36% |
58,900 |
2023/12/15 |
542 |
550 |
542 |
550 |
+0.92% |
108,700 |
2023/12/14 |
555 |
561 |
539 |
545 |
+0.00% |
188,100 |
2023/12/13 |
550 |
551 |
543 |
545 |
-0.91% |
72,400 |
2023/12/12 |
554 |
554 |
548 |
550 |
-0.36% |
64,200 |
2023/12/11 |
554 |
555 |
549 |
552 |
+0.18% |
38,700 |
2023/12/8 |
551 |
552 |
545 |
551 |
-0.90% |
177,600 |
2023/12/7 |
560 |
561 |
556 |
556 |
-0.89% |
50,800 |
2023/12/6 |
559 |
565 |
557 |
561 |
+0.54% |
104,300 |
2023/12/5 |
563 |
567 |
557 |
558 |
-0.89% |
74,000 |
2023/12/4 |
565 |
568 |
563 |
563 |
-0.18% |
50,700 |
2023/12/1 |
566 |
571 |
563 |
564 |
-0.18% |
85,600 |
2023/11/30 |
564 |
567 |
562 |
565 |
+0.53% |
62,900 |
2023/11/29 |
563 |
565 |
560 |
562 |
+0.36% |
55,500 |
2023/11/28 |
553 |
560 |
551 |
560 |
+1.08% |
55,600 |
2023/11/27 |
557 |
558 |
551 |
554 |
-0.54% |
93,200 |
2023/11/24 |
556 |
562 |
556 |
557 |
+0.00% |
55,700 |
2023/11/22 |
555 |
562 |
553 |
557 |
+0.36% |
70,800 |
2023/11/21 |
560 |
560 |
554 |
555 |
-0.18% |
59,800 |
2023/11/20 |
558 |
564 |
556 |
556 |
-0.36% |
75,700 |
2023/11/17 |
552 |
558 |
552 |
558 |
+0.54% |
45,700 |
2023/11/16 |
557 |
561 |
553 |
555 |
-1.07% |
44,300 |
2023/11/15 |
554 |
567 |
554 |
561 |
+1.63% |
87,100 |
2023/11/14 |
558 |
560 |
552 |
552 |
-0.90% |
30,600 |
2023/11/13 |
550 |
557 |
550 |
557 |
+1.27% |
42,900 |
2023/11/10 |
547 |
552 |
544 |
550 |
-0.18% |
74,900 |
2023/11/9 |
547 |
553 |
545 |
551 |
+0.55% |
38,100 |
2023/11/8 |
560 |
560 |
545 |
548 |
-1.26% |
47,300 |
2023/11/7 |
560 |
560 |
554 |
555 |
-0.89% |
45,200 |
2023/11/6 |
553 |
566 |
551 |
560 |
+1.82% |
100,300 |
2023/11/2 |
539 |
551 |
538 |
550 |
+2.23% |
54,800 |
2023/11/1 |
543 |
544 |
535 |
538 |
-0.37% |
66,700 |
2023/10/31 |
533 |
540 |
524 |
540 |
-0.55% |
150,700 |
2023/10/30 |
549 |
551 |
536 |
543 |
-1.45% |
253,800 |
2023/10/27 |
541 |
551 |
541 |
551 |
+1.85% |
52,400 |
2023/10/26 |
542 |
548 |
538 |
541 |
-1.81% |
57,500 |
2023/10/25 |
555 |
556 |
549 |
551 |
-0.18% |
45,200 |
2023/10/24 |
546 |
554 |
538 |
552 |
+0.18% |
88,900 |
2023/10/23 |
555 |
557 |
547 |
551 |
-2.13% |
141,400 |
2023/10/20 |
552 |
568 |
547 |
563 |
+1.62% |
164,200 |
2023/10/19 |
534 |
558 |
534 |
554 |
+2.21% |
161,300 |
2023/10/18 |
540 |
542 |
537 |
542 |
+0.74% |
64,700 |
2023/10/17 |
530 |
538 |
525 |
538 |
+3.07% |
98,300 |
2023/10/16 |
531 |
533 |
522 |
522 |
-2.43% |
124,200 |
2023/10/13 |
550 |
551 |
532 |
535 |
-3.78% |
187,400 |
2023/10/12 |
555 |
556 |
549 |
556 |
+0.36% |
74,400 |
2023/10/11 |
557 |
558 |
553 |
554 |
-0.36% |
55,000 |
2023/10/10 |
560 |
561 |
554 |
556 |
-0.71% |
70,800 |
2023/10/6 |
556 |
562 |
556 |
560 |
+0.90% |
28,300 |
2023/10/5 |
549 |
555 |
549 |
555 |
+1.65% |
73,700 |
2023/10/4 |
560 |
560 |
546 |
546 |
-3.53% |
181,800 |
2023/10/3 |
576 |
577 |
566 |
566 |
-1.91% |
91,700 |
2023/10/2 |
592 |
593 |
572 |
577 |
-1.70% |
89,800 |
2023/9/29 |
597 |
597 |
586 |
587 |
-0.84% |
48,600 |
2023/9/28 |
589 |
596 |
588 |
592 |
+0.51% |
68,300 |
2023/9/27 |
584 |
589 |
581 |
589 |
+0.34% |
75,800 |
|