日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
460 |
471 |
460 |
465 |
+1.09% |
170,600 |
2024/3/28 |
459 |
463 |
457 |
460 |
+0.22% |
201,100 |
2024/3/27 |
467 |
467 |
458 |
459 |
-1.50% |
260,200 |
2024/3/26 |
471 |
471 |
462 |
466 |
-1.48% |
349,500 |
2024/3/25 |
480 |
480 |
472 |
473 |
-0.42% |
366,500 |
2024/3/22 |
470 |
476 |
467 |
475 |
+0.85% |
365,300 |
2024/3/21 |
474 |
479 |
471 |
471 |
-1.05% |
379,200 |
2024/3/19 |
466 |
477 |
465 |
476 |
+2.15% |
376,800 |
2024/3/18 |
462 |
467 |
460 |
466 |
+2.64% |
255,500 |
2024/3/15 |
461 |
462 |
452 |
454 |
-0.44% |
285,800 |
2024/3/14 |
449 |
458 |
447 |
456 |
+0.66% |
220,300 |
2024/3/13 |
450 |
454 |
446 |
453 |
+1.57% |
245,300 |
2024/3/12 |
450 |
453 |
438 |
446 |
-0.89% |
361,300 |
2024/3/11 |
440 |
457 |
440 |
450 |
+1.35% |
441,700 |
2024/3/8 |
444 |
450 |
442 |
444 |
+0.00% |
301,900 |
2024/3/7 |
454 |
457 |
444 |
444 |
-1.77% |
499,700 |
2024/3/6 |
451 |
456 |
445 |
452 |
-1.09% |
491,600 |
2024/3/5 |
453 |
459 |
451 |
457 |
+0.88% |
296,100 |
2024/3/4 |
463 |
464 |
451 |
453 |
-1.31% |
301,100 |
2024/3/1 |
462 |
467 |
452 |
459 |
-1.92% |
529,500 |
2024/2/29 |
465 |
468 |
460 |
468 |
+0.65% |
359,500 |
2024/2/28 |
466 |
475 |
464 |
465 |
-0.64% |
355,900 |
2024/2/27 |
468 |
478 |
462 |
468 |
+0.00% |
344,800 |
2024/2/26 |
465 |
475 |
462 |
468 |
+0.43% |
425,300 |
2024/2/22 |
473 |
473 |
464 |
466 |
+0.22% |
389,700 |
2024/2/21 |
468 |
474 |
463 |
465 |
+0.00% |
243,700 |
2024/2/20 |
473 |
473 |
463 |
465 |
-0.85% |
209,900 |
2024/2/19 |
458 |
472 |
447 |
469 |
+0.64% |
519,200 |
2024/2/16 |
475 |
479 |
461 |
466 |
-0.85% |
558,900 |
2024/2/15 |
493 |
495 |
460 |
470 |
-5.81% |
901,100 |
2024/2/14 |
491 |
500 |
485 |
499 |
+1.01% |
390,800 |
2024/2/13 |
508 |
509 |
480 |
494 |
-3.52% |
985,100 |
2024/2/9 |
507 |
520 |
493 |
512 |
+4.92% |
2,059,300 |
2024/2/8 |
489 |
490 |
476 |
488 |
-0.20% |
533,500 |
2024/2/7 |
488 |
493 |
482 |
489 |
+0.20% |
386,700 |
2024/2/6 |
488 |
493 |
487 |
488 |
-1.01% |
236,100 |
2024/2/5 |
490 |
494 |
483 |
493 |
+0.00% |
301,200 |
2024/2/2 |
493 |
501 |
492 |
493 |
+1.44% |
533,500 |
2024/2/1 |
488 |
492 |
483 |
486 |
-2.02% |
277,300 |
2024/1/31 |
494 |
500 |
492 |
496 |
+0.20% |
249,500 |
2024/1/30 |
497 |
501 |
493 |
495 |
+0.41% |
242,700 |
2024/1/29 |
499 |
500 |
491 |
493 |
-1.99% |
236,000 |
2024/1/26 |
493 |
509 |
491 |
503 |
+0.80% |
705,400 |
2024/1/25 |
499 |
504 |
496 |
499 |
+2.46% |
604,200 |
2024/1/24 |
486 |
489 |
481 |
487 |
-0.20% |
229,600 |
2024/1/23 |
497 |
500 |
488 |
488 |
-0.41% |
240,800 |
2024/1/22 |
490 |
496 |
484 |
490 |
+0.00% |
332,800 |
2024/1/19 |
490 |
496 |
489 |
490 |
+0.20% |
283,600 |
2024/1/18 |
479 |
493 |
476 |
489 |
+3.38% |
473,500 |
2024/1/17 |
471 |
483 |
468 |
473 |
-1.25% |
829,300 |
2024/1/16 |
475 |
480 |
469 |
479 |
+0.84% |
304,300 |
2024/1/15 |
472 |
478 |
468 |
475 |
-0.42% |
648,400 |
2024/1/12 |
480 |
485 |
471 |
477 |
-2.25% |
664,000 |
2024/1/11 |
499 |
499 |
484 |
488 |
-2.40% |
772,400 |
2024/1/10 |
507 |
508 |
496 |
500 |
-1.57% |
713,600 |
2024/1/9 |
500 |
513 |
495 |
508 |
+1.80% |
816,700 |
2024/1/5 |
510 |
510 |
494 |
499 |
-2.73% |
741,700 |
2024/1/4 |
517 |
517 |
501 |
513 |
-2.66% |
865,300 |
2023/12/29 |
515 |
535 |
504 |
527 |
+2.33% |
1,189,100 |
2023/12/28 |
482 |
527 |
478 |
515 |
+7.29% |
2,380,200 |
2023/12/27 |
476 |
481 |
472 |
480 |
+0.63% |
339,800 |
2023/12/26 |
478 |
487 |
474 |
477 |
+0.63% |
451,500 |
2023/12/25 |
481 |
481 |
474 |
474 |
-0.63% |
331,000 |
2023/12/22 |
478 |
481 |
473 |
477 |
-1.04% |
540,900 |
2023/12/21 |
467 |
487 |
467 |
482 |
+2.55% |
837,900 |
2023/12/20 |
456 |
480 |
453 |
470 |
+3.52% |
1,720,500 |
2023/12/19 |
468 |
469 |
452 |
454 |
-1.30% |
427,000 |
2023/12/18 |
453 |
460 |
450 |
460 |
+1.55% |
350,600 |
2023/12/15 |
450 |
457 |
448 |
453 |
+0.00% |
540,000 |
2023/12/14 |
458 |
461 |
451 |
453 |
-1.09% |
366,400 |
2023/12/13 |
452 |
461 |
451 |
458 |
+0.88% |
493,400 |
2023/12/12 |
454 |
455 |
443 |
454 |
+4.37% |
1,481,800 |
2023/12/11 |
422 |
438 |
420 |
435 |
+3.33% |
422,000 |
2023/12/8 |
424 |
425 |
412 |
421 |
+0.24% |
489,900 |
2023/12/7 |
441 |
442 |
416 |
420 |
-5.19% |
448,800 |
2023/12/6 |
454 |
458 |
443 |
443 |
-4.11% |
405,500 |
2023/12/5 |
458 |
468 |
457 |
462 |
+0.43% |
359,400 |
2023/12/4 |
453 |
464 |
452 |
460 |
+1.55% |
629,200 |
2023/12/1 |
445 |
453 |
443 |
453 |
+0.67% |
358,000 |
2023/11/30 |
444 |
453 |
443 |
450 |
+0.00% |
556,300 |
2023/11/29 |
441 |
450 |
440 |
450 |
+1.81% |
353,000 |
2023/11/28 |
434 |
444 |
434 |
442 |
+1.38% |
399,700 |
2023/11/27 |
430 |
436 |
430 |
436 |
+1.87% |
175,800 |
2023/11/24 |
432 |
433 |
426 |
428 |
-0.47% |
192,100 |
2023/11/22 |
421 |
435 |
421 |
430 |
+1.42% |
249,700 |
2023/11/21 |
428 |
429 |
419 |
424 |
-0.47% |
188,600 |
2023/11/20 |
433 |
440 |
426 |
426 |
-1.39% |
464,100 |
2023/11/17 |
425 |
432 |
422 |
432 |
+1.41% |
320,700 |
2023/11/16 |
417 |
428 |
417 |
426 |
+3.15% |
326,000 |
2023/11/15 |
416 |
428 |
412 |
413 |
+0.00% |
390,100 |
2023/11/14 |
413 |
416 |
409 |
413 |
-3.28% |
443,400 |
2023/11/13 |
437 |
439 |
423 |
427 |
-2.29% |
751,800 |
2023/11/10 |
387 |
438 |
383 |
437 |
+8.44% |
1,296,600 |
2023/11/9 |
405 |
406 |
394 |
403 |
-0.49% |
532,400 |
2023/11/8 |
408 |
416 |
404 |
405 |
-0.98% |
453,700 |
2023/11/7 |
415 |
416 |
409 |
409 |
-2.85% |
188,000 |
2023/11/6 |
415 |
421 |
406 |
421 |
+2.18% |
587,600 |
2023/11/2 |
418 |
421 |
412 |
412 |
-1.20% |
418,000 |
2023/11/1 |
423 |
426 |
416 |
417 |
-1.18% |
255,600 |
2023/10/31 |
420 |
423 |
417 |
422 |
+1.93% |
258,400 |
2023/10/30 |
419 |
419 |
412 |
414 |
-1.19% |
241,900 |
2023/10/27 |
410 |
419 |
406 |
419 |
+3.97% |
313,700 |
2023/10/26 |
405 |
409 |
401 |
403 |
-1.71% |
362,100 |
2023/10/25 |
423 |
423 |
409 |
410 |
-3.07% |
542,200 |
2023/10/24 |
412 |
423 |
410 |
423 |
+2.67% |
496,800 |
2023/10/23 |
410 |
415 |
407 |
412 |
-0.96% |
328,300 |
2023/10/20 |
412 |
417 |
408 |
416 |
+1.22% |
334,700 |
2023/10/19 |
402 |
412 |
402 |
411 |
-0.24% |
264,600 |
2023/10/18 |
408 |
412 |
405 |
412 |
+0.49% |
361,000 |
2023/10/17 |
413 |
419 |
406 |
410 |
+0.00% |
408,800 |
2023/10/16 |
407 |
413 |
397 |
410 |
-1.20% |
611,800 |
2023/10/13 |
409 |
420 |
408 |
415 |
+0.97% |
537,100 |
2023/10/12 |
406 |
414 |
405 |
411 |
+0.74% |
226,600 |
2023/10/11 |
414 |
414 |
404 |
408 |
-0.73% |
245,500 |
2023/10/10 |
412 |
415 |
411 |
411 |
-0.24% |
160,700 |
2023/10/6 |
404 |
414 |
400 |
412 |
+2.74% |
394,200 |
2023/10/5 |
401 |
405 |
398 |
401 |
-0.50% |
372,700 |
2023/10/4 |
408 |
413 |
401 |
403 |
-2.66% |
619,600 |
2023/10/3 |
415 |
418 |
406 |
414 |
-1.19% |
655,800 |
2023/10/2 |
410 |
427 |
408 |
419 |
+1.21% |
734,900 |
2023/9/29 |
408 |
416 |
407 |
414 |
+2.73% |
610,700 |
2023/9/28 |
398 |
409 |
392 |
403 |
+3.07% |
751,400 |
2023/9/27 |
383 |
394 |
381 |
391 |
+2.62% |
693,900 |
|