日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
539 |
545 |
532 |
535 |
-0.74% |
611,100 |
2024/3/27 |
537 |
542 |
535 |
539 |
+1.32% |
784,800 |
2024/3/26 |
532 |
537 |
528 |
532 |
+0.00% |
547,800 |
2024/3/25 |
535 |
548 |
532 |
532 |
-0.93% |
1,170,700 |
2024/3/22 |
532 |
538 |
528 |
537 |
+1.70% |
898,400 |
2024/3/21 |
529 |
532 |
525 |
528 |
-0.38% |
772,300 |
2024/3/19 |
532 |
539 |
526 |
530 |
+0.19% |
1,226,200 |
2024/3/18 |
523 |
531 |
520 |
529 |
+0.57% |
596,100 |
2024/3/15 |
526 |
528 |
523 |
526 |
-0.94% |
508,800 |
2024/3/14 |
520 |
532 |
517 |
531 |
+3.11% |
1,224,500 |
2024/3/13 |
520 |
524 |
511 |
515 |
-0.19% |
690,200 |
2024/3/12 |
514 |
518 |
499 |
516 |
-1.15% |
1,487,900 |
2024/3/11 |
519 |
538 |
515 |
522 |
+0.58% |
2,263,800 |
2024/3/8 |
512 |
519 |
511 |
519 |
+0.00% |
671,400 |
2024/3/7 |
518 |
522 |
514 |
519 |
+0.00% |
814,900 |
2024/3/6 |
500 |
524 |
496 |
519 |
+4.43% |
2,512,900 |
2024/3/5 |
491 |
498 |
489 |
497 |
+0.40% |
740,700 |
2024/3/4 |
505 |
506 |
494 |
495 |
-1.79% |
1,285,100 |
2024/3/1 |
513 |
513 |
499 |
504 |
-1.75% |
1,580,200 |
2024/2/29 |
518 |
519 |
510 |
513 |
-0.39% |
1,103,400 |
2024/2/28 |
510 |
516 |
505 |
515 |
-2.46% |
2,712,700 |
2024/2/27 |
528 |
534 |
521 |
528 |
+0.76% |
4,070,300 |
2024/2/26 |
529 |
532 |
522 |
524 |
-0.95% |
3,113,200 |
2024/2/22 |
534 |
536 |
528 |
529 |
+0.95% |
1,572,900 |
2024/2/21 |
520 |
528 |
517 |
524 |
+0.00% |
1,403,100 |
2024/2/20 |
528 |
529 |
522 |
524 |
-0.57% |
970,300 |
2024/2/19 |
517 |
529 |
515 |
527 |
+1.54% |
1,010,400 |
2024/2/16 |
518 |
522 |
515 |
519 |
+1.17% |
836,900 |
2024/2/15 |
528 |
530 |
513 |
513 |
-3.02% |
1,826,000 |
2024/2/14 |
530 |
532 |
524 |
529 |
-0.19% |
938,100 |
2024/2/13 |
545 |
547 |
528 |
530 |
-1.85% |
1,516,700 |
2024/2/9 |
542 |
547 |
538 |
540 |
-0.37% |
828,700 |
2024/2/8 |
545 |
545 |
540 |
542 |
+0.00% |
612,100 |
2024/2/7 |
542 |
544 |
538 |
542 |
-0.73% |
938,300 |
2024/2/6 |
544 |
550 |
542 |
546 |
+0.37% |
955,400 |
2024/2/5 |
553 |
554 |
543 |
544 |
-0.55% |
1,028,000 |
2024/2/2 |
543 |
549 |
540 |
547 |
+0.74% |
786,100 |
2024/2/1 |
540 |
546 |
539 |
543 |
-0.37% |
721,300 |
2024/1/31 |
541 |
545 |
536 |
545 |
+0.37% |
894,800 |
2024/1/30 |
545 |
553 |
541 |
543 |
-0.73% |
1,334,300 |
2024/1/29 |
533 |
548 |
532 |
547 |
+3.40% |
887,800 |
2024/1/26 |
528 |
533 |
526 |
529 |
+0.76% |
582,600 |
2024/1/25 |
529 |
530 |
523 |
525 |
-1.13% |
729,600 |
2024/1/24 |
533 |
535 |
528 |
531 |
-0.56% |
475,700 |
2024/1/23 |
540 |
543 |
533 |
534 |
-0.74% |
445,100 |
2024/1/22 |
533 |
539 |
532 |
538 |
+1.51% |
512,200 |
2024/1/19 |
539 |
539 |
530 |
530 |
-1.49% |
565,400 |
2024/1/18 |
538 |
544 |
538 |
538 |
-0.37% |
557,100 |
2024/1/17 |
545 |
549 |
540 |
540 |
-0.37% |
885,000 |
2024/1/16 |
542 |
550 |
542 |
542 |
-0.73% |
977,600 |
2024/1/15 |
545 |
550 |
543 |
546 |
+0.37% |
998,700 |
2024/1/12 |
544 |
562 |
529 |
544 |
+7.09% |
3,124,500 |
2024/1/11 |
520 |
520 |
508 |
508 |
-0.59% |
1,199,900 |
2024/1/10 |
504 |
514 |
503 |
511 |
+1.79% |
951,000 |
2024/1/9 |
496 |
506 |
496 |
502 |
+2.45% |
1,151,500 |
2024/1/5 |
490 |
493 |
489 |
490 |
+0.20% |
475,500 |
2024/1/4 |
480 |
491 |
473 |
489 |
+1.66% |
784,500 |
2023/12/29 |
483 |
487 |
478 |
481 |
-0.82% |
817,100 |
2023/12/28 |
487 |
487 |
479 |
485 |
-0.61% |
544,100 |
2023/12/27 |
483 |
489 |
483 |
488 |
+1.46% |
589,900 |
2023/12/26 |
487 |
487 |
476 |
481 |
+0.21% |
666,200 |
2023/12/25 |
490 |
492 |
480 |
480 |
-2.04% |
517,800 |
2023/12/22 |
492 |
495 |
490 |
490 |
+0.62% |
464,900 |
2023/12/21 |
498 |
498 |
486 |
487 |
-2.60% |
650,800 |
2023/12/20 |
500 |
502 |
498 |
500 |
-0.20% |
305,300 |
2023/12/19 |
500 |
501 |
495 |
501 |
+0.80% |
349,400 |
2023/12/18 |
499 |
500 |
489 |
497 |
-1.00% |
587,100 |
2023/12/15 |
504 |
506 |
500 |
502 |
+0.40% |
663,900 |
2023/12/14 |
502 |
504 |
498 |
500 |
-0.60% |
510,900 |
2023/12/13 |
499 |
506 |
499 |
503 |
+1.00% |
346,900 |
2023/12/12 |
505 |
507 |
498 |
498 |
-0.99% |
348,200 |
2023/12/11 |
501 |
506 |
499 |
503 |
+1.00% |
440,600 |
2023/12/8 |
504 |
507 |
498 |
498 |
-0.99% |
629,300 |
2023/12/7 |
505 |
507 |
502 |
503 |
-0.98% |
390,300 |
2023/12/6 |
494 |
509 |
492 |
508 |
+3.04% |
633,500 |
2023/12/5 |
499 |
500 |
492 |
493 |
-1.79% |
543,300 |
2023/12/4 |
497 |
504 |
495 |
502 |
+0.60% |
557,000 |
2023/12/1 |
502 |
502 |
495 |
499 |
-0.40% |
427,000 |
2023/11/30 |
500 |
503 |
493 |
501 |
+0.00% |
528,700 |
2023/11/29 |
505 |
507 |
499 |
501 |
-0.79% |
532,100 |
2023/11/28 |
493 |
505 |
491 |
505 |
+2.23% |
696,100 |
2023/11/27 |
495 |
498 |
491 |
494 |
+0.41% |
384,900 |
2023/11/24 |
494 |
497 |
492 |
492 |
-0.20% |
331,900 |
2023/11/22 |
490 |
497 |
488 |
493 |
+0.20% |
432,300 |
2023/11/21 |
490 |
494 |
487 |
492 |
+0.20% |
360,800 |
2023/11/20 |
498 |
499 |
491 |
491 |
+0.61% |
668,000 |
2023/11/17 |
489 |
495 |
487 |
488 |
+0.83% |
846,400 |
2023/11/16 |
492 |
494 |
482 |
484 |
-2.02% |
570,300 |
2023/11/15 |
497 |
501 |
493 |
494 |
+0.82% |
768,100 |
2023/11/14 |
488 |
494 |
488 |
490 |
+1.24% |
637,600 |
2023/11/13 |
489 |
490 |
481 |
484 |
-0.62% |
507,300 |
2023/11/10 |
480 |
488 |
479 |
487 |
+0.41% |
520,000 |
2023/11/9 |
480 |
489 |
476 |
485 |
+0.62% |
540,300 |
2023/11/8 |
489 |
495 |
475 |
482 |
-1.43% |
1,219,700 |
2023/11/7 |
484 |
491 |
483 |
489 |
+1.66% |
975,900 |
2023/11/6 |
482 |
487 |
477 |
481 |
+1.91% |
1,004,300 |
2023/11/2 |
480 |
488 |
472 |
472 |
-0.42% |
856,600 |
2023/11/1 |
479 |
480 |
471 |
474 |
-0.21% |
921,300 |
2023/10/31 |
456 |
475 |
454 |
475 |
+5.32% |
1,167,800 |
2023/10/30 |
467 |
467 |
449 |
451 |
-3.63% |
2,478,400 |
2023/10/27 |
463 |
469 |
458 |
468 |
+1.08% |
680,100 |
2023/10/26 |
460 |
465 |
457 |
463 |
-0.43% |
696,500 |
2023/10/25 |
462 |
471 |
461 |
465 |
+0.65% |
815,200 |
2023/10/24 |
464 |
468 |
446 |
462 |
+0.43% |
1,331,400 |
2023/10/23 |
469 |
472 |
460 |
460 |
-2.54% |
876,500 |
2023/10/20 |
463 |
473 |
462 |
472 |
+1.51% |
716,900 |
2023/10/19 |
472 |
474 |
464 |
465 |
-2.72% |
669,100 |
2023/10/18 |
475 |
480 |
469 |
478 |
+2.14% |
685,200 |
2023/10/17 |
470 |
473 |
463 |
468 |
+1.08% |
796,700 |
2023/10/16 |
464 |
468 |
459 |
463 |
-1.49% |
1,033,200 |
2023/10/13 |
473 |
481 |
469 |
470 |
+0.00% |
1,252,900 |
2023/10/12 |
478 |
481 |
465 |
470 |
-2.49% |
2,014,000 |
2023/10/11 |
501 |
501 |
481 |
482 |
-3.41% |
1,393,500 |
2023/10/10 |
497 |
507 |
493 |
499 |
+0.81% |
2,163,100 |
2023/10/6 |
485 |
503 |
472 |
495 |
-5.17% |
5,514,300 |
2023/10/5 |
520 |
528 |
511 |
522 |
+4.61% |
3,271,200 |
2023/10/4 |
513 |
517 |
496 |
499 |
-4.59% |
1,912,600 |
2023/10/3 |
541 |
544 |
522 |
523 |
-3.15% |
1,404,300 |
2023/10/2 |
537 |
558 |
535 |
540 |
+3.45% |
2,377,200 |
2023/9/29 |
525 |
538 |
517 |
522 |
+2.76% |
1,754,000 |
2023/9/28 |
509 |
513 |
506 |
508 |
-0.97% |
760,400 |
2023/9/27 |
508 |
513 |
503 |
513 |
+0.00% |
885,500 |
2023/9/26 |
518 |
519 |
509 |
513 |
-1.72% |
729,300 |
|