日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
440 |
449 |
440 |
446 |
+1.36% |
13,700 |
2024/3/28 |
445 |
450 |
440 |
440 |
-1.79% |
10,600 |
2024/3/27 |
450 |
453 |
440 |
448 |
+0.00% |
32,100 |
2024/3/26 |
451 |
460 |
444 |
448 |
-1.32% |
35,200 |
2024/3/25 |
454 |
462 |
450 |
454 |
-0.44% |
25,900 |
2024/3/22 |
459 |
461 |
454 |
456 |
-1.08% |
9,500 |
2024/3/21 |
446 |
463 |
446 |
461 |
+3.83% |
43,300 |
2024/3/19 |
452 |
453 |
444 |
444 |
-2.20% |
19,800 |
2024/3/18 |
454 |
456 |
439 |
454 |
+1.11% |
32,300 |
2024/3/15 |
439 |
453 |
437 |
449 |
+2.75% |
15,200 |
2024/3/14 |
436 |
440 |
435 |
437 |
-0.46% |
10,100 |
2024/3/13 |
448 |
448 |
437 |
439 |
-2.44% |
20,400 |
2024/3/12 |
425 |
455 |
425 |
450 |
+6.64% |
29,200 |
2024/3/11 |
448 |
449 |
422 |
422 |
-7.25% |
44,400 |
2024/3/8 |
445 |
465 |
444 |
455 |
+3.17% |
83,100 |
2024/3/7 |
453 |
453 |
432 |
441 |
-2.00% |
50,500 |
2024/3/6 |
439 |
451 |
438 |
450 |
+1.35% |
23,100 |
2024/3/5 |
454 |
454 |
438 |
444 |
-1.33% |
55,200 |
2024/3/4 |
453 |
463 |
448 |
450 |
+0.00% |
40,800 |
2024/3/1 |
467 |
474 |
450 |
450 |
-2.39% |
98,100 |
2024/2/29 |
470 |
473 |
459 |
461 |
-3.96% |
90,100 |
2024/2/28 |
485 |
537 |
480 |
480 |
-2.83% |
227,300 |
2024/2/27 |
572 |
572 |
485 |
494 |
-7.14% |
739,700 |
2024/2/26 |
532 |
532 |
532 |
532 |
+17.70% |
61,500 |
2024/2/22 |
438 |
453 |
411 |
452 |
+2.73% |
298,500 |
2024/2/21 |
437 |
443 |
427 |
440 |
+2.09% |
116,100 |
2024/2/20 |
430 |
444 |
420 |
431 |
+1.89% |
155,800 |
2024/2/19 |
405 |
428 |
401 |
423 |
+6.28% |
150,200 |
2024/2/16 |
378 |
398 |
378 |
398 |
+5.85% |
39,700 |
2024/2/15 |
376 |
381 |
375 |
376 |
+0.00% |
16,700 |
2024/2/14 |
376 |
379 |
373 |
376 |
-1.31% |
12,300 |
2024/2/13 |
376 |
385 |
376 |
381 |
+1.06% |
15,400 |
2024/2/9 |
380 |
380 |
373 |
377 |
-1.05% |
18,500 |
2024/2/8 |
378 |
382 |
372 |
381 |
+1.06% |
23,000 |
2024/2/7 |
375 |
388 |
370 |
377 |
+0.80% |
50,500 |
2024/2/6 |
379 |
379 |
373 |
374 |
-1.06% |
17,500 |
2024/2/5 |
380 |
385 |
377 |
378 |
+0.53% |
24,300 |
2024/2/2 |
381 |
387 |
373 |
376 |
-1.31% |
32,000 |
2024/2/1 |
393 |
393 |
381 |
381 |
-3.30% |
29,200 |
2024/1/31 |
395 |
395 |
385 |
394 |
+0.00% |
20,700 |
2024/1/30 |
396 |
401 |
394 |
394 |
-0.51% |
15,800 |
2024/1/29 |
400 |
403 |
392 |
396 |
-1.00% |
28,100 |
2024/1/26 |
404 |
409 |
400 |
400 |
-0.99% |
31,000 |
2024/1/25 |
403 |
409 |
397 |
404 |
+0.25% |
38,500 |
2024/1/24 |
396 |
405 |
396 |
403 |
+0.25% |
68,700 |
2024/1/23 |
408 |
429 |
402 |
402 |
+2.29% |
254,900 |
2024/1/22 |
397 |
400 |
392 |
393 |
-2.48% |
77,200 |
2024/1/19 |
400 |
411 |
396 |
403 |
+1.00% |
128,700 |
2024/1/18 |
399 |
442 |
388 |
399 |
+6.12% |
1,083,200 |
2024/1/17 |
383 |
389 |
374 |
376 |
-1.05% |
49,500 |
2024/1/16 |
385 |
399 |
375 |
380 |
+0.00% |
125,900 |
2024/1/15 |
370 |
384 |
370 |
380 |
+1.33% |
67,700 |
2024/1/12 |
391 |
394 |
364 |
375 |
-1.32% |
140,900 |
2024/1/11 |
407 |
409 |
380 |
380 |
-5.24% |
185,300 |
2024/1/10 |
422 |
453 |
398 |
401 |
+0.75% |
853,000 |
2024/1/9 |
425 |
425 |
396 |
398 |
-7.23% |
380,900 |
2024/1/5 |
417 |
473 |
412 |
429 |
+9.16% |
2,654,000 |
2024/1/4 |
393 |
393 |
376 |
393 |
+25.56% |
348,400 |
2023/12/29 |
311 |
313 |
310 |
313 |
+1.29% |
7,800 |
2023/12/28 |
309 |
310 |
308 |
309 |
+0.00% |
3,400 |
2023/12/27 |
309 |
311 |
308 |
309 |
-0.32% |
11,500 |
2023/12/26 |
310 |
312 |
308 |
310 |
+0.00% |
12,400 |
2023/12/25 |
315 |
315 |
310 |
310 |
-1.59% |
6,100 |
2023/12/22 |
317 |
317 |
315 |
315 |
-0.32% |
3,400 |
2023/12/21 |
316 |
317 |
313 |
316 |
-0.63% |
3,300 |
2023/12/20 |
314 |
318 |
313 |
318 |
+0.63% |
4,000 |
2023/12/19 |
307 |
316 |
306 |
316 |
+2.60% |
12,000 |
2023/12/18 |
307 |
309 |
306 |
308 |
+0.33% |
6,200 |
2023/12/15 |
308 |
309 |
307 |
307 |
-0.32% |
7,900 |
2023/12/14 |
313 |
313 |
308 |
308 |
-1.28% |
11,400 |
2023/12/13 |
313 |
314 |
312 |
312 |
+0.00% |
8,000 |
2023/12/12 |
319 |
319 |
312 |
312 |
-1.89% |
22,300 |
2023/12/11 |
321 |
321 |
318 |
318 |
-0.62% |
12,500 |
2023/12/8 |
320 |
321 |
319 |
320 |
-0.31% |
9,000 |
2023/12/7 |
325 |
325 |
320 |
321 |
-1.23% |
16,000 |
2023/12/6 |
328 |
328 |
322 |
325 |
-0.61% |
21,100 |
2023/12/5 |
362 |
374 |
324 |
327 |
-3.54% |
226,200 |
2023/12/4 |
352 |
352 |
320 |
339 |
-3.14% |
107,900 |
2023/12/1 |
349 |
360 |
337 |
350 |
+0.86% |
136,600 |
2023/11/30 |
343 |
347 |
336 |
347 |
+3.27% |
27,300 |
2023/11/29 |
335 |
344 |
334 |
336 |
+0.60% |
7,800 |
2023/11/28 |
343 |
343 |
329 |
334 |
-1.76% |
18,400 |
2023/11/27 |
348 |
348 |
340 |
340 |
-0.58% |
11,600 |
2023/11/24 |
340 |
344 |
336 |
342 |
+0.88% |
14,800 |
2023/11/22 |
331 |
340 |
327 |
339 |
+3.35% |
24,500 |
2023/11/21 |
324 |
336 |
323 |
328 |
+1.55% |
19,900 |
2023/11/20 |
323 |
323 |
321 |
323 |
+0.62% |
6,100 |
2023/11/17 |
322 |
323 |
321 |
321 |
+0.31% |
1,800 |
2023/11/16 |
322 |
322 |
320 |
320 |
+0.00% |
4,000 |
2023/11/15 |
318 |
320 |
318 |
320 |
+0.95% |
3,700 |
2023/11/14 |
324 |
326 |
310 |
317 |
-2.76% |
33,500 |
2023/11/13 |
325 |
326 |
324 |
326 |
+0.93% |
3,400 |
2023/11/10 |
325 |
325 |
321 |
323 |
-0.62% |
9,500 |
2023/11/9 |
325 |
325 |
323 |
325 |
+0.31% |
3,100 |
2023/11/8 |
326 |
326 |
322 |
324 |
-0.61% |
7,800 |
2023/11/7 |
327 |
327 |
324 |
326 |
-0.31% |
5,000 |
2023/11/6 |
325 |
327 |
325 |
327 |
+0.93% |
9,000 |
2023/11/2 |
326 |
326 |
324 |
324 |
-0.31% |
3,000 |
2023/11/1 |
329 |
329 |
324 |
325 |
-0.61% |
9,700 |
2023/10/31 |
329 |
329 |
326 |
327 |
-0.30% |
2,400 |
2023/10/30 |
332 |
332 |
327 |
328 |
-1.20% |
4,600 |
2023/10/27 |
327 |
332 |
327 |
332 |
+1.22% |
4,900 |
2023/10/26 |
329 |
330 |
328 |
328 |
-1.20% |
2,700 |
2023/10/25 |
329 |
332 |
329 |
332 |
+0.61% |
1,500 |
2023/10/24 |
331 |
331 |
329 |
330 |
-0.30% |
4,600 |
2023/10/23 |
331 |
332 |
330 |
331 |
+0.00% |
13,900 |
2023/10/20 |
331 |
332 |
328 |
331 |
-0.30% |
11,200 |
2023/10/19 |
327 |
333 |
325 |
332 |
-2.92% |
40,600 |
2023/10/18 |
342 |
345 |
338 |
342 |
+0.00% |
17,600 |
2023/10/17 |
344 |
347 |
342 |
342 |
+0.00% |
9,600 |
2023/10/16 |
343 |
343 |
338 |
342 |
-1.16% |
19,500 |
2023/10/13 |
349 |
349 |
343 |
346 |
-0.29% |
7,200 |
2023/10/12 |
349 |
350 |
346 |
347 |
-0.57% |
6,800 |
2023/10/11 |
349 |
350 |
349 |
349 |
-0.29% |
2,200 |
2023/10/10 |
349 |
353 |
347 |
350 |
+1.16% |
32,000 |
2023/10/6 |
345 |
351 |
345 |
346 |
+0.00% |
21,300 |
2023/10/5 |
339 |
346 |
336 |
346 |
+2.06% |
12,000 |
2023/10/4 |
343 |
343 |
336 |
339 |
-1.17% |
24,500 |
2023/10/3 |
347 |
347 |
343 |
343 |
-0.87% |
16,500 |
2023/10/2 |
348 |
349 |
346 |
346 |
+0.58% |
5,100 |
2023/9/29 |
350 |
350 |
344 |
344 |
-0.86% |
8,600 |
2023/9/28 |
350 |
350 |
346 |
347 |
-0.29% |
10,100 |
2023/9/27 |
349 |
349 |
346 |
348 |
-0.29% |
4,100 |
|