日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
520 |
537 |
518 |
518 |
-0.38% |
4,100 |
2024/3/26 |
515 |
520 |
513 |
520 |
+0.00% |
3,900 |
2024/3/25 |
518 |
520 |
518 |
520 |
-0.95% |
2,300 |
2024/3/22 |
528 |
528 |
524 |
525 |
-0.57% |
1,900 |
2024/3/21 |
524 |
537 |
519 |
528 |
+0.76% |
5,700 |
2024/3/19 |
513 |
524 |
512 |
524 |
+1.16% |
2,300 |
2024/3/18 |
514 |
518 |
513 |
518 |
+0.58% |
1,400 |
2024/3/15 |
513 |
517 |
513 |
515 |
+0.39% |
1,700 |
2024/3/14 |
521 |
521 |
511 |
513 |
-1.54% |
4,000 |
2024/3/13 |
526 |
529 |
521 |
521 |
-0.95% |
600 |
2024/3/12 |
517 |
526 |
517 |
526 |
+1.15% |
1,100 |
2024/3/11 |
528 |
528 |
515 |
520 |
-1.52% |
7,100 |
2024/3/8 |
528 |
535 |
526 |
528 |
+0.57% |
1,900 |
2024/3/7 |
529 |
531 |
525 |
525 |
-0.19% |
1,900 |
2024/3/6 |
525 |
530 |
525 |
526 |
+0.00% |
1,500 |
2024/3/5 |
523 |
530 |
523 |
526 |
+0.77% |
6,800 |
2024/3/4 |
523 |
527 |
522 |
522 |
+0.00% |
4,100 |
2024/3/1 |
523 |
534 |
520 |
522 |
-0.19% |
8,000 |
2024/2/29 |
521 |
527 |
520 |
523 |
+0.58% |
4,000 |
2024/2/28 |
535 |
539 |
520 |
520 |
-1.89% |
19,900 |
2024/2/27 |
542 |
581 |
530 |
530 |
-1.49% |
97,500 |
2024/2/26 |
539 |
570 |
532 |
538 |
-5.45% |
72,900 |
2024/2/22 |
528 |
594 |
515 |
569 |
+9.85% |
190,300 |
2024/2/21 |
515 |
545 |
506 |
518 |
+1.17% |
81,500 |
2024/2/20 |
505 |
534 |
502 |
512 |
+1.59% |
39,900 |
2024/2/19 |
500 |
504 |
499 |
504 |
+0.80% |
3,700 |
2024/2/16 |
498 |
502 |
498 |
500 |
+0.60% |
700 |
2024/2/15 |
502 |
502 |
497 |
497 |
-0.40% |
1,800 |
2024/2/14 |
503 |
504 |
495 |
499 |
-1.19% |
4,100 |
2024/2/13 |
506 |
506 |
502 |
505 |
+0.00% |
3,500 |
2024/2/9 |
506 |
506 |
504 |
505 |
+0.20% |
900 |
2024/2/8 |
507 |
507 |
503 |
504 |
-0.59% |
2,500 |
2024/2/7 |
509 |
510 |
507 |
507 |
-0.39% |
2,000 |
2024/2/6 |
512 |
512 |
509 |
509 |
-0.20% |
1,100 |
2024/2/5 |
510 |
540 |
510 |
510 |
-0.39% |
24,900 |
2024/2/2 |
515 |
515 |
509 |
512 |
-0.58% |
1,500 |
2024/2/1 |
509 |
519 |
509 |
515 |
-0.58% |
3,700 |
2024/1/31 |
512 |
518 |
510 |
518 |
+1.37% |
4,100 |
2024/1/30 |
515 |
516 |
511 |
511 |
-0.78% |
4,000 |
2024/1/29 |
513 |
515 |
511 |
515 |
+0.39% |
2,700 |
2024/1/26 |
511 |
513 |
508 |
513 |
+0.59% |
5,000 |
2024/1/25 |
510 |
510 |
509 |
510 |
+0.00% |
3,300 |
2024/1/24 |
508 |
510 |
507 |
510 |
+0.39% |
1,800 |
2024/1/23 |
507 |
508 |
506 |
508 |
+0.20% |
1,400 |
2024/1/22 |
502 |
508 |
502 |
507 |
+1.00% |
4,300 |
2024/1/19 |
500 |
505 |
500 |
502 |
-0.79% |
2,400 |
2024/1/18 |
503 |
506 |
502 |
506 |
+0.80% |
400 |
2024/1/17 |
510 |
510 |
500 |
502 |
-1.38% |
4,300 |
2024/1/16 |
510 |
510 |
508 |
509 |
-0.20% |
3,300 |
2024/1/15 |
510 |
510 |
507 |
510 |
+0.00% |
2,500 |
2024/1/12 |
507 |
510 |
507 |
510 |
+0.79% |
1,200 |
2024/1/11 |
506 |
506 |
505 |
506 |
-0.39% |
1,900 |
2024/1/10 |
510 |
510 |
507 |
508 |
-0.39% |
2,200 |
2024/1/9 |
508 |
511 |
508 |
510 |
+0.39% |
3,000 |
2024/1/5 |
508 |
508 |
505 |
508 |
+0.00% |
2,100 |
2024/1/4 |
503 |
510 |
503 |
508 |
+0.99% |
5,800 |
2023/12/29 |
495 |
503 |
495 |
503 |
+1.62% |
3,500 |
2023/12/28 |
488 |
495 |
488 |
495 |
+1.23% |
1,400 |
2023/12/27 |
485 |
489 |
483 |
489 |
+1.03% |
9,600 |
2023/12/26 |
492 |
492 |
484 |
484 |
-1.43% |
7,700 |
2023/12/25 |
500 |
501 |
491 |
491 |
-1.80% |
10,300 |
2023/12/22 |
500 |
501 |
500 |
500 |
-0.20% |
3,200 |
2023/12/21 |
501 |
502 |
501 |
501 |
+0.00% |
2,100 |
2023/12/20 |
501 |
503 |
501 |
501 |
+0.00% |
2,000 |
2023/12/19 |
502 |
502 |
500 |
501 |
-0.20% |
4,700 |
2023/12/18 |
504 |
504 |
502 |
502 |
-0.40% |
4,700 |
2023/12/15 |
507 |
507 |
504 |
504 |
-0.20% |
2,100 |
2023/12/14 |
507 |
507 |
505 |
505 |
-0.20% |
2,100 |
2023/12/13 |
505 |
507 |
505 |
506 |
+0.00% |
1,200 |
2023/12/12 |
507 |
507 |
506 |
506 |
-0.20% |
400 |
2023/12/11 |
506 |
509 |
505 |
507 |
+0.40% |
3,000 |
2023/12/8 |
508 |
510 |
505 |
505 |
-0.39% |
2,100 |
2023/12/7 |
508 |
510 |
507 |
507 |
-0.59% |
2,900 |
2023/12/6 |
508 |
511 |
508 |
510 |
+0.39% |
2,500 |
2023/12/5 |
508 |
508 |
508 |
508 |
+0.20% |
1,300 |
2023/12/4 |
509 |
509 |
507 |
507 |
-0.39% |
4,000 |
2023/12/1 |
512 |
513 |
509 |
509 |
-0.20% |
2,800 |
2023/11/30 |
516 |
520 |
510 |
510 |
-1.16% |
7,300 |
2023/11/29 |
511 |
516 |
511 |
516 |
+1.18% |
3,100 |
2023/11/28 |
510 |
511 |
510 |
510 |
+0.00% |
800 |
2023/11/27 |
514 |
514 |
510 |
510 |
-0.97% |
2,700 |
2023/11/24 |
519 |
519 |
513 |
515 |
-0.58% |
2,100 |
2023/11/22 |
516 |
518 |
514 |
518 |
+0.78% |
2,700 |
2023/11/21 |
512 |
518 |
512 |
514 |
+0.59% |
4,100 |
2023/11/20 |
512 |
512 |
507 |
511 |
-0.20% |
2,100 |
2023/11/17 |
508 |
512 |
508 |
512 |
+0.59% |
800 |
2023/11/16 |
510 |
512 |
502 |
509 |
-0.97% |
10,800 |
2023/11/15 |
515 |
515 |
504 |
514 |
+0.39% |
9,100 |
2023/11/14 |
512 |
514 |
510 |
512 |
+0.20% |
2,800 |
2023/11/13 |
517 |
520 |
510 |
511 |
-0.97% |
7,500 |
2023/11/10 |
516 |
524 |
516 |
516 |
+0.00% |
7,500 |
2023/11/9 |
518 |
519 |
515 |
516 |
-0.39% |
6,500 |
2023/11/8 |
517 |
518 |
515 |
518 |
+0.58% |
8,400 |
2023/11/7 |
515 |
520 |
512 |
515 |
+0.00% |
9,000 |
2023/11/6 |
525 |
527 |
515 |
515 |
+0.00% |
16,300 |
2023/11/2 |
525 |
551 |
513 |
515 |
-0.77% |
72,400 |
2023/11/1 |
505 |
534 |
504 |
519 |
+2.77% |
52,700 |
2023/10/31 |
513 |
525 |
505 |
505 |
-1.17% |
30,600 |
2023/10/30 |
518 |
522 |
511 |
511 |
-3.22% |
10,200 |
2023/10/27 |
525 |
529 |
518 |
528 |
+1.54% |
6,600 |
2023/10/26 |
529 |
529 |
518 |
520 |
-2.99% |
6,100 |
2023/10/25 |
524 |
538 |
516 |
536 |
+2.29% |
12,000 |
2023/10/24 |
511 |
524 |
509 |
524 |
+2.54% |
8,400 |
2023/10/23 |
516 |
517 |
511 |
511 |
-0.78% |
13,600 |
2023/10/20 |
522 |
527 |
515 |
515 |
-0.58% |
19,000 |
2023/10/19 |
540 |
540 |
517 |
518 |
-1.15% |
36,100 |
2023/10/18 |
544 |
545 |
524 |
524 |
-8.71% |
69,700 |
2023/10/17 |
567 |
606 |
535 |
574 |
+4.55% |
313,600 |
2023/10/16 |
582 |
651 |
540 |
549 |
-6.79% |
518,500 |
2023/10/13 |
583 |
642 |
535 |
589 |
+8.47% |
993,400 |
2023/10/12 |
502 |
601 |
502 |
543 |
+8.17% |
281,100 |
2023/10/11 |
501 |
505 |
501 |
502 |
+0.00% |
4,400 |
2023/10/10 |
500 |
502 |
499 |
502 |
+0.40% |
6,500 |
2023/10/6 |
500 |
500 |
500 |
500 |
+0.40% |
300 |
2023/10/5 |
498 |
499 |
498 |
498 |
+0.00% |
3,300 |
2023/10/4 |
504 |
511 |
497 |
498 |
-1.97% |
8,700 |
2023/10/3 |
509 |
509 |
508 |
508 |
-0.20% |
1,400 |
2023/10/2 |
508 |
510 |
508 |
509 |
+0.20% |
400 |
2023/9/29 |
507 |
518 |
507 |
508 |
+0.20% |
500 |
2023/9/28 |
512 |
512 |
506 |
507 |
-2.31% |
2,100 |
2023/9/27 |
516 |
519 |
515 |
519 |
+1.17% |
1,400 |
2023/9/26 |
514 |
517 |
511 |
513 |
+0.20% |
4,900 |
2023/9/25 |
509 |
512 |
509 |
512 |
+0.20% |
1,400 |
|