日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
682 |
696 |
672 |
685 |
+0.44% |
179,800 |
2024/3/28 |
659 |
698 |
656 |
682 |
+4.92% |
302,100 |
2024/3/27 |
642 |
656 |
638 |
650 |
+1.25% |
94,300 |
2024/3/26 |
638 |
648 |
635 |
642 |
-0.77% |
76,500 |
2024/3/25 |
647 |
657 |
632 |
647 |
-3.00% |
167,000 |
2024/3/22 |
670 |
688 |
646 |
667 |
+1.68% |
327,400 |
2024/3/21 |
667 |
681 |
653 |
656 |
+0.92% |
220,800 |
2024/3/19 |
635 |
655 |
610 |
650 |
+3.17% |
198,100 |
2024/3/18 |
638 |
639 |
607 |
630 |
-3.23% |
277,000 |
2024/3/15 |
620 |
659 |
606 |
651 |
+5.85% |
400,000 |
2024/3/14 |
635 |
643 |
610 |
615 |
-3.30% |
120,200 |
2024/3/13 |
649 |
649 |
625 |
636 |
+0.79% |
107,600 |
2024/3/12 |
590 |
636 |
587 |
631 |
+4.47% |
130,600 |
2024/3/11 |
618 |
628 |
596 |
604 |
-4.13% |
160,200 |
2024/3/8 |
617 |
653 |
617 |
630 |
+2.11% |
412,800 |
2024/3/7 |
626 |
633 |
611 |
617 |
-1.75% |
144,900 |
2024/3/6 |
592 |
635 |
585 |
628 |
+5.37% |
196,400 |
2024/3/5 |
572 |
605 |
558 |
596 |
+4.75% |
233,600 |
2024/3/4 |
561 |
573 |
554 |
569 |
+1.61% |
91,900 |
2024/3/1 |
576 |
578 |
552 |
560 |
-3.11% |
120,900 |
2024/2/29 |
581 |
589 |
571 |
578 |
-0.52% |
98,400 |
2024/2/28 |
598 |
606 |
576 |
581 |
-3.65% |
182,600 |
2024/2/27 |
603 |
615 |
595 |
603 |
-0.50% |
165,100 |
2024/2/26 |
577 |
630 |
570 |
606 |
+6.32% |
491,100 |
2024/2/22 |
555 |
585 |
551 |
570 |
+3.07% |
137,000 |
2024/2/21 |
558 |
567 |
545 |
553 |
-1.95% |
117,300 |
2024/2/20 |
581 |
590 |
562 |
564 |
-2.93% |
249,600 |
2024/2/19 |
524 |
586 |
516 |
581 |
+11.09% |
383,200 |
2024/2/16 |
505 |
534 |
503 |
523 |
+4.60% |
145,900 |
2024/2/15 |
505 |
511 |
495 |
500 |
-0.99% |
82,800 |
2024/2/14 |
502 |
513 |
500 |
505 |
-1.37% |
85,200 |
2024/2/13 |
493 |
512 |
489 |
512 |
+4.70% |
107,100 |
2024/2/9 |
497 |
503 |
488 |
489 |
-0.81% |
100,700 |
2024/2/8 |
515 |
518 |
490 |
493 |
-3.71% |
134,100 |
2024/2/7 |
522 |
527 |
502 |
512 |
-1.73% |
170,600 |
2024/2/6 |
518 |
536 |
509 |
521 |
+1.17% |
257,200 |
2024/2/5 |
488 |
524 |
483 |
515 |
+7.29% |
408,500 |
2024/2/2 |
485 |
494 |
476 |
480 |
-2.44% |
184,000 |
2024/2/1 |
502 |
505 |
489 |
492 |
-3.91% |
205,800 |
2024/1/31 |
505 |
516 |
497 |
512 |
+0.79% |
223,100 |
2024/1/30 |
531 |
533 |
508 |
508 |
-4.33% |
309,600 |
2024/1/29 |
532 |
542 |
511 |
531 |
-0.19% |
461,800 |
2024/1/26 |
554 |
563 |
529 |
532 |
-4.83% |
293,600 |
2024/1/25 |
545 |
567 |
540 |
559 |
+1.82% |
395,200 |
2024/1/24 |
576 |
587 |
544 |
549 |
-4.69% |
770,600 |
2024/1/23 |
529 |
593 |
518 |
576 |
+8.88% |
1,695,400 |
2024/1/22 |
487 |
529 |
477 |
529 |
+9.52% |
597,300 |
2024/1/19 |
482 |
505 |
476 |
483 |
-0.82% |
373,700 |
2024/1/18 |
460 |
508 |
460 |
487 |
+5.18% |
647,900 |
2024/1/17 |
459 |
476 |
453 |
463 |
-0.86% |
391,900 |
2024/1/16 |
496 |
498 |
442 |
467 |
+3.78% |
1,688,200 |
2024/1/15 |
448 |
450 |
436 |
450 |
+21.62% |
370,400 |
2024/1/12 |
379 |
379 |
367 |
370 |
-2.63% |
96,700 |
2024/1/11 |
382 |
384 |
378 |
380 |
+0.00% |
50,800 |
2024/1/10 |
379 |
382 |
378 |
380 |
-0.26% |
43,700 |
2024/1/9 |
380 |
385 |
376 |
381 |
+0.79% |
63,900 |
2024/1/5 |
382 |
383 |
375 |
378 |
-1.82% |
34,600 |
2024/1/4 |
374 |
387 |
369 |
385 |
+2.39% |
55,200 |
2023/12/29 |
384 |
384 |
371 |
376 |
-1.83% |
78,700 |
2023/12/28 |
370 |
383 |
366 |
383 |
+2.13% |
57,200 |
2023/12/27 |
358 |
375 |
358 |
375 |
+5.93% |
166,800 |
2023/12/26 |
351 |
362 |
351 |
354 |
-0.28% |
96,100 |
2023/12/25 |
361 |
364 |
353 |
355 |
-2.47% |
91,400 |
2023/12/22 |
360 |
368 |
358 |
364 |
+0.55% |
57,300 |
2023/12/21 |
366 |
369 |
360 |
362 |
-2.43% |
86,300 |
2023/12/20 |
373 |
385 |
370 |
371 |
-0.54% |
82,500 |
2023/12/19 |
356 |
376 |
352 |
373 |
+4.78% |
177,100 |
2023/12/18 |
365 |
367 |
343 |
356 |
-4.04% |
240,400 |
2023/12/15 |
380 |
382 |
371 |
371 |
-3.13% |
106,700 |
2023/12/14 |
390 |
393 |
380 |
383 |
-2.30% |
92,600 |
2023/12/13 |
392 |
396 |
387 |
392 |
+0.51% |
132,400 |
2023/12/12 |
408 |
410 |
389 |
390 |
-4.88% |
222,300 |
2023/12/11 |
409 |
416 |
406 |
410 |
+1.23% |
76,400 |
2023/12/8 |
416 |
420 |
405 |
405 |
-2.88% |
96,800 |
2023/12/7 |
425 |
425 |
416 |
417 |
-1.88% |
90,100 |
2023/12/6 |
426 |
434 |
425 |
425 |
-0.47% |
59,800 |
2023/12/5 |
437 |
438 |
426 |
427 |
-2.95% |
63,000 |
2023/12/4 |
435 |
440 |
434 |
440 |
+0.46% |
24,700 |
2023/12/1 |
450 |
450 |
438 |
438 |
-3.31% |
59,400 |
2023/11/30 |
456 |
457 |
448 |
453 |
-1.31% |
37,400 |
2023/11/29 |
453 |
461 |
451 |
459 |
+1.32% |
64,500 |
2023/11/28 |
450 |
453 |
445 |
453 |
+0.44% |
30,400 |
2023/11/27 |
450 |
454 |
447 |
451 |
+1.12% |
32,800 |
2023/11/24 |
442 |
450 |
442 |
446 |
+0.68% |
24,800 |
2023/11/22 |
451 |
451 |
442 |
443 |
-1.77% |
26,500 |
2023/11/21 |
445 |
454 |
445 |
451 |
+0.67% |
31,000 |
2023/11/20 |
433 |
453 |
433 |
448 |
+2.52% |
63,500 |
2023/11/17 |
440 |
445 |
435 |
437 |
-1.35% |
51,200 |
2023/11/16 |
446 |
449 |
441 |
443 |
-1.34% |
35,800 |
2023/11/15 |
442 |
451 |
442 |
449 |
+1.35% |
40,200 |
2023/11/14 |
445 |
445 |
438 |
443 |
-0.23% |
39,700 |
2023/11/13 |
451 |
451 |
438 |
444 |
-2.20% |
53,100 |
2023/11/10 |
455 |
458 |
447 |
454 |
-1.73% |
91,900 |
2023/11/9 |
464 |
468 |
458 |
462 |
-0.86% |
65,000 |
2023/11/8 |
476 |
490 |
463 |
466 |
-2.31% |
104,200 |
2023/11/7 |
484 |
497 |
477 |
477 |
-1.24% |
208,600 |
2023/11/6 |
482 |
486 |
476 |
483 |
+1.90% |
84,200 |
2023/11/2 |
452 |
475 |
451 |
474 |
+3.49% |
152,200 |
2023/11/1 |
422 |
460 |
422 |
458 |
+9.31% |
470,400 |
2023/10/31 |
429 |
429 |
407 |
419 |
-1.41% |
181,900 |
2023/10/30 |
447 |
448 |
425 |
425 |
-6.39% |
188,600 |
2023/10/27 |
456 |
464 |
452 |
454 |
-0.87% |
67,400 |
2023/10/26 |
470 |
471 |
457 |
458 |
-2.55% |
88,100 |
2023/10/25 |
495 |
495 |
470 |
470 |
-3.69% |
68,200 |
2023/10/24 |
473 |
492 |
467 |
488 |
+2.95% |
103,300 |
2023/10/23 |
484 |
496 |
474 |
474 |
-2.87% |
116,400 |
2023/10/20 |
470 |
488 |
466 |
488 |
+2.31% |
103,600 |
2023/10/19 |
479 |
487 |
463 |
477 |
-0.62% |
85,000 |
2023/10/18 |
462 |
480 |
460 |
480 |
+3.00% |
114,600 |
2023/10/17 |
458 |
482 |
458 |
466 |
+2.19% |
174,500 |
2023/10/16 |
455 |
471 |
446 |
456 |
+7.55% |
395,400 |
2023/10/13 |
440 |
440 |
423 |
424 |
-4.29% |
143,300 |
2023/10/12 |
451 |
451 |
437 |
443 |
-1.56% |
62,600 |
2023/10/11 |
455 |
460 |
450 |
450 |
-1.75% |
32,200 |
2023/10/10 |
463 |
466 |
454 |
458 |
+0.00% |
42,500 |
2023/10/6 |
461 |
468 |
458 |
458 |
-1.51% |
32,400 |
2023/10/5 |
453 |
465 |
452 |
465 |
+3.33% |
56,700 |
2023/10/4 |
453 |
465 |
450 |
450 |
-3.43% |
97,400 |
2023/10/3 |
481 |
482 |
466 |
466 |
-3.32% |
71,100 |
2023/10/2 |
497 |
501 |
482 |
482 |
-2.43% |
86,000 |
2023/9/29 |
498 |
507 |
492 |
494 |
-0.40% |
95,300 |
2023/9/28 |
492 |
497 |
486 |
496 |
+1.64% |
81,800 |
2023/9/27 |
475 |
488 |
474 |
488 |
+2.09% |
56,100 |
|