日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
440 |
444 |
434 |
437 |
+0.23% |
82,900 |
2024/3/27 |
429 |
437 |
429 |
436 |
+1.63% |
75,100 |
2024/3/26 |
434 |
434 |
428 |
429 |
-0.92% |
36,500 |
2024/3/25 |
434 |
442 |
433 |
433 |
-2.04% |
74,300 |
2024/3/22 |
441 |
443 |
436 |
442 |
+0.68% |
43,000 |
2024/3/21 |
441 |
444 |
438 |
439 |
+0.23% |
53,600 |
2024/3/19 |
436 |
440 |
431 |
438 |
+0.69% |
54,300 |
2024/3/18 |
437 |
441 |
432 |
435 |
+0.93% |
72,000 |
2024/3/15 |
426 |
438 |
425 |
431 |
+0.70% |
123,100 |
2024/3/14 |
418 |
431 |
418 |
428 |
+2.39% |
78,400 |
2024/3/13 |
420 |
424 |
415 |
418 |
-0.24% |
41,200 |
2024/3/12 |
407 |
420 |
402 |
419 |
+3.46% |
134,700 |
2024/3/11 |
416 |
416 |
403 |
405 |
-2.88% |
62,100 |
2024/3/8 |
411 |
420 |
411 |
417 |
+0.72% |
53,300 |
2024/3/7 |
420 |
420 |
411 |
414 |
-0.96% |
72,700 |
2024/3/6 |
405 |
418 |
402 |
418 |
+3.21% |
73,200 |
2024/3/5 |
405 |
406 |
400 |
405 |
+0.00% |
34,900 |
2024/3/4 |
408 |
409 |
404 |
405 |
-0.98% |
52,000 |
2024/3/1 |
410 |
410 |
406 |
409 |
-0.49% |
59,100 |
2024/2/29 |
417 |
417 |
409 |
411 |
-1.67% |
55,800 |
2024/2/28 |
409 |
418 |
409 |
418 |
+2.96% |
58,400 |
2024/2/27 |
409 |
412 |
406 |
406 |
-0.98% |
62,900 |
2024/2/26 |
405 |
415 |
405 |
410 |
+1.74% |
72,800 |
2024/2/22 |
407 |
408 |
399 |
403 |
-1.23% |
55,800 |
2024/2/21 |
411 |
411 |
404 |
408 |
-0.73% |
42,700 |
2024/2/20 |
414 |
414 |
408 |
411 |
-0.48% |
49,800 |
2024/2/19 |
401 |
413 |
401 |
413 |
+2.99% |
43,000 |
2024/2/16 |
398 |
407 |
398 |
401 |
+1.26% |
90,000 |
2024/2/15 |
412 |
412 |
389 |
396 |
-5.04% |
393,300 |
2024/2/14 |
431 |
432 |
417 |
417 |
-3.47% |
98,100 |
2024/2/13 |
436 |
440 |
432 |
432 |
-0.69% |
57,600 |
2024/2/9 |
438 |
442 |
435 |
435 |
-2.03% |
88,800 |
2024/2/8 |
445 |
445 |
436 |
444 |
+0.00% |
81,100 |
2024/2/7 |
448 |
448 |
442 |
444 |
+0.45% |
33,900 |
2024/2/6 |
460 |
460 |
442 |
442 |
-3.70% |
108,100 |
2024/2/5 |
452 |
463 |
452 |
459 |
+2.00% |
51,700 |
2024/2/2 |
451 |
457 |
450 |
450 |
-0.22% |
64,800 |
2024/2/1 |
462 |
462 |
450 |
451 |
-2.38% |
39,500 |
2024/1/31 |
452 |
462 |
450 |
462 |
+2.21% |
83,000 |
2024/1/30 |
452 |
452 |
447 |
452 |
+0.00% |
175,000 |
2024/1/29 |
446 |
452 |
444 |
452 |
+1.80% |
75,200 |
2024/1/26 |
444 |
446 |
441 |
444 |
-0.22% |
43,900 |
2024/1/25 |
442 |
446 |
438 |
445 |
+1.60% |
67,100 |
2024/1/24 |
440 |
443 |
438 |
438 |
-0.68% |
47,100 |
2024/1/23 |
448 |
448 |
441 |
441 |
-0.68% |
84,100 |
2024/1/22 |
439 |
447 |
439 |
444 |
+1.83% |
102,500 |
2024/1/19 |
437 |
440 |
434 |
436 |
+0.46% |
62,300 |
2024/1/18 |
440 |
440 |
431 |
434 |
-0.23% |
95,900 |
2024/1/17 |
445 |
447 |
435 |
435 |
-1.58% |
88,800 |
2024/1/16 |
449 |
450 |
441 |
442 |
-0.67% |
64,100 |
2024/1/15 |
448 |
449 |
443 |
445 |
-0.67% |
84,800 |
2024/1/12 |
452 |
453 |
447 |
448 |
-0.88% |
76,600 |
2024/1/11 |
452 |
453 |
449 |
452 |
+0.44% |
55,800 |
2024/1/10 |
454 |
458 |
449 |
450 |
-0.88% |
38,900 |
2024/1/9 |
459 |
462 |
451 |
454 |
-0.66% |
69,900 |
2024/1/5 |
460 |
464 |
455 |
457 |
-0.22% |
48,500 |
2024/1/4 |
445 |
463 |
437 |
458 |
+2.00% |
168,200 |
2023/12/29 |
453 |
453 |
443 |
449 |
+0.45% |
97,500 |
2023/12/28 |
441 |
449 |
433 |
447 |
+3.00% |
132,200 |
2023/12/27 |
413 |
434 |
411 |
434 |
+5.60% |
251,300 |
2023/12/26 |
417 |
422 |
411 |
411 |
-1.91% |
268,800 |
2023/12/25 |
423 |
431 |
418 |
419 |
-2.78% |
202,300 |
2023/12/22 |
430 |
438 |
428 |
431 |
-0.92% |
174,200 |
2023/12/21 |
450 |
450 |
435 |
435 |
-3.55% |
162,700 |
2023/12/20 |
452 |
459 |
451 |
451 |
-0.88% |
87,800 |
2023/12/19 |
457 |
458 |
452 |
455 |
-0.44% |
54,200 |
2023/12/18 |
456 |
459 |
452 |
457 |
-0.44% |
78,000 |
2023/12/15 |
454 |
463 |
452 |
459 |
+0.22% |
104,000 |
2023/12/14 |
462 |
468 |
454 |
458 |
-1.29% |
74,000 |
2023/12/13 |
465 |
467 |
462 |
464 |
-0.22% |
30,300 |
2023/12/12 |
465 |
469 |
461 |
465 |
-0.85% |
49,200 |
2023/12/11 |
464 |
471 |
462 |
469 |
+2.85% |
77,400 |
2023/12/8 |
460 |
460 |
454 |
456 |
-0.87% |
79,800 |
2023/12/7 |
470 |
470 |
456 |
460 |
-2.34% |
101,800 |
2023/12/6 |
470 |
473 |
465 |
471 |
+0.00% |
75,800 |
2023/12/5 |
488 |
488 |
471 |
471 |
-2.69% |
48,800 |
2023/12/4 |
482 |
494 |
482 |
484 |
+0.83% |
52,100 |
2023/12/1 |
479 |
481 |
473 |
480 |
+0.84% |
65,400 |
2023/11/30 |
478 |
478 |
470 |
476 |
+0.42% |
67,600 |
2023/11/29 |
491 |
493 |
474 |
474 |
-2.27% |
84,600 |
2023/11/28 |
500 |
500 |
485 |
485 |
-3.19% |
92,500 |
2023/11/27 |
515 |
518 |
497 |
501 |
-3.09% |
131,200 |
2023/11/24 |
490 |
518 |
487 |
517 |
+7.26% |
299,700 |
2023/11/22 |
479 |
498 |
477 |
482 |
+0.63% |
226,500 |
2023/11/21 |
485 |
485 |
475 |
479 |
-0.21% |
75,700 |
2023/11/20 |
462 |
485 |
462 |
480 |
+4.35% |
150,100 |
2023/11/17 |
454 |
462 |
452 |
460 |
+1.55% |
169,100 |
2023/11/16 |
455 |
468 |
453 |
453 |
-1.31% |
57,600 |
2023/11/15 |
448 |
460 |
447 |
459 |
+1.55% |
124,000 |
2023/11/14 |
467 |
467 |
452 |
452 |
-2.38% |
60,100 |
2023/11/13 |
466 |
466 |
455 |
463 |
+0.43% |
116,000 |
2023/11/10 |
462 |
463 |
457 |
461 |
-1.71% |
73,700 |
2023/11/9 |
465 |
471 |
462 |
469 |
+0.64% |
44,300 |
2023/11/8 |
477 |
478 |
466 |
466 |
-2.31% |
62,300 |
2023/11/7 |
477 |
481 |
473 |
477 |
-0.83% |
41,800 |
2023/11/6 |
484 |
488 |
480 |
481 |
+1.05% |
162,700 |
2023/11/2 |
486 |
487 |
474 |
476 |
-1.45% |
80,000 |
2023/11/1 |
477 |
484 |
476 |
483 |
+1.68% |
67,600 |
2023/10/31 |
469 |
476 |
468 |
475 |
+1.28% |
47,200 |
2023/10/30 |
477 |
482 |
469 |
469 |
-4.87% |
112,500 |
2023/10/27 |
481 |
495 |
478 |
493 |
+4.23% |
122,500 |
2023/10/26 |
482 |
482 |
466 |
473 |
+3.73% |
152,700 |
2023/10/25 |
460 |
462 |
455 |
456 |
-0.44% |
44,500 |
2023/10/24 |
454 |
460 |
436 |
458 |
+1.78% |
161,700 |
2023/10/23 |
455 |
457 |
450 |
450 |
-1.96% |
108,400 |
2023/10/20 |
460 |
463 |
453 |
459 |
-0.65% |
86,800 |
2023/10/19 |
468 |
468 |
462 |
462 |
-1.91% |
55,800 |
2023/10/18 |
468 |
472 |
464 |
471 |
+0.21% |
45,700 |
2023/10/17 |
471 |
474 |
464 |
470 |
+0.43% |
74,300 |
2023/10/16 |
471 |
472 |
466 |
468 |
-1.68% |
73,000 |
2023/10/13 |
488 |
488 |
471 |
476 |
-2.06% |
79,200 |
2023/10/12 |
492 |
492 |
479 |
486 |
+0.00% |
46,500 |
2023/10/11 |
492 |
492 |
481 |
486 |
-0.41% |
52,500 |
2023/10/10 |
489 |
492 |
484 |
488 |
+1.46% |
51,900 |
2023/10/6 |
478 |
485 |
469 |
481 |
+0.63% |
117,400 |
2023/10/5 |
473 |
479 |
462 |
478 |
+2.80% |
166,000 |
2023/10/4 |
467 |
472 |
458 |
465 |
-1.48% |
317,600 |
2023/10/3 |
492 |
492 |
461 |
472 |
-4.45% |
307,900 |
2023/10/2 |
505 |
508 |
494 |
494 |
-1.40% |
76,500 |
2023/9/29 |
515 |
515 |
498 |
501 |
-1.96% |
129,400 |
2023/9/28 |
517 |
522 |
503 |
511 |
-1.35% |
159,500 |
2023/9/27 |
510 |
518 |
505 |
518 |
+0.97% |
67,800 |
2023/9/26 |
515 |
516 |
508 |
513 |
+0.00% |
58,700 |
|