日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
586 |
591 |
576 |
580 |
-2.03% |
80,600 |
2024/3/27 |
596 |
600 |
590 |
592 |
-0.67% |
94,100 |
2024/3/26 |
575 |
598 |
575 |
596 |
+5.11% |
174,100 |
2024/3/25 |
584 |
589 |
567 |
567 |
-3.74% |
70,600 |
2024/3/22 |
581 |
590 |
573 |
589 |
+1.90% |
62,500 |
2024/3/21 |
586 |
587 |
578 |
578 |
-1.03% |
71,900 |
2024/3/19 |
587 |
588 |
579 |
584 |
-0.34% |
77,500 |
2024/3/18 |
593 |
593 |
584 |
586 |
-0.85% |
73,400 |
2024/3/15 |
589 |
593 |
585 |
591 |
+0.68% |
83,100 |
2024/3/14 |
600 |
600 |
584 |
587 |
-2.17% |
73,000 |
2024/3/13 |
599 |
605 |
585 |
600 |
+1.69% |
133,200 |
2024/3/12 |
568 |
590 |
559 |
590 |
+3.87% |
72,800 |
2024/3/11 |
570 |
570 |
556 |
568 |
-0.87% |
53,300 |
2024/3/8 |
550 |
575 |
550 |
573 |
+3.80% |
83,500 |
2024/3/7 |
550 |
557 |
546 |
552 |
+0.36% |
62,500 |
2024/3/6 |
540 |
555 |
539 |
550 |
+1.48% |
71,400 |
2024/3/5 |
543 |
548 |
532 |
542 |
-1.99% |
63,300 |
2024/3/4 |
569 |
569 |
548 |
553 |
-3.32% |
81,400 |
2024/3/1 |
573 |
578 |
566 |
572 |
+1.24% |
54,100 |
2024/2/29 |
572 |
579 |
562 |
565 |
-0.18% |
66,900 |
2024/2/28 |
578 |
589 |
565 |
566 |
-1.57% |
155,000 |
2024/2/27 |
557 |
591 |
554 |
575 |
+3.60% |
275,100 |
2024/2/26 |
540 |
558 |
530 |
555 |
+2.78% |
230,800 |
2024/2/22 |
530 |
540 |
523 |
540 |
+3.25% |
82,000 |
2024/2/21 |
528 |
529 |
518 |
523 |
-0.19% |
35,300 |
2024/2/20 |
523 |
529 |
517 |
524 |
+0.38% |
50,400 |
2024/2/19 |
514 |
522 |
509 |
522 |
+1.36% |
43,400 |
2024/2/16 |
498 |
517 |
498 |
515 |
+3.41% |
54,200 |
2024/2/15 |
514 |
514 |
498 |
498 |
-1.58% |
121,300 |
2024/2/14 |
534 |
534 |
506 |
506 |
-6.99% |
171,700 |
2024/2/13 |
501 |
546 |
501 |
544 |
+13.57% |
408,000 |
2024/2/9 |
482 |
484 |
476 |
479 |
-1.44% |
69,900 |
2024/2/8 |
487 |
487 |
480 |
486 |
-0.21% |
44,700 |
2024/2/7 |
484 |
489 |
483 |
487 |
+0.41% |
19,100 |
2024/2/6 |
489 |
489 |
484 |
485 |
-0.82% |
33,900 |
2024/2/5 |
485 |
493 |
485 |
489 |
+1.66% |
57,700 |
2024/2/2 |
486 |
486 |
481 |
481 |
-0.62% |
19,800 |
2024/2/1 |
486 |
486 |
480 |
484 |
-0.62% |
23,700 |
2024/1/31 |
482 |
487 |
478 |
487 |
+1.04% |
38,200 |
2024/1/30 |
488 |
488 |
482 |
482 |
-1.63% |
30,800 |
2024/1/29 |
486 |
490 |
485 |
490 |
+1.24% |
41,300 |
2024/1/26 |
488 |
488 |
484 |
484 |
-1.02% |
33,100 |
2024/1/25 |
484 |
491 |
484 |
489 |
+1.66% |
32,600 |
2024/1/24 |
487 |
490 |
480 |
481 |
-1.84% |
63,800 |
2024/1/23 |
495 |
495 |
488 |
490 |
-0.61% |
34,700 |
2024/1/22 |
488 |
496 |
488 |
493 |
+1.65% |
33,000 |
2024/1/19 |
492 |
493 |
483 |
485 |
-1.22% |
44,600 |
2024/1/18 |
489 |
494 |
489 |
491 |
+0.41% |
20,600 |
2024/1/17 |
497 |
502 |
489 |
489 |
-1.21% |
60,600 |
2024/1/16 |
508 |
509 |
494 |
495 |
-2.37% |
45,100 |
2024/1/15 |
498 |
509 |
497 |
507 |
+2.63% |
46,900 |
2024/1/12 |
504 |
505 |
493 |
494 |
-1.40% |
37,700 |
2024/1/11 |
501 |
503 |
497 |
501 |
+0.20% |
34,400 |
2024/1/10 |
500 |
505 |
500 |
500 |
+0.00% |
43,400 |
2024/1/9 |
504 |
504 |
496 |
500 |
+0.81% |
39,200 |
2024/1/5 |
510 |
510 |
496 |
496 |
-2.36% |
38,000 |
2024/1/4 |
503 |
508 |
495 |
508 |
+2.63% |
73,600 |
2023/12/29 |
497 |
497 |
491 |
495 |
+0.00% |
18,400 |
2023/12/28 |
492 |
496 |
491 |
495 |
-0.60% |
46,500 |
2023/12/27 |
491 |
498 |
488 |
498 |
+1.63% |
55,400 |
2023/12/26 |
485 |
490 |
480 |
490 |
+1.24% |
42,700 |
2023/12/25 |
493 |
494 |
480 |
484 |
-1.43% |
49,600 |
2023/12/22 |
485 |
493 |
485 |
491 |
+1.45% |
27,700 |
2023/12/21 |
493 |
495 |
484 |
484 |
-2.81% |
56,800 |
2023/12/20 |
487 |
511 |
487 |
498 |
+2.47% |
215,000 |
2023/12/19 |
470 |
486 |
469 |
486 |
+3.40% |
76,600 |
2023/12/18 |
457 |
471 |
446 |
470 |
+2.40% |
105,400 |
2023/12/15 |
465 |
472 |
447 |
459 |
+2.68% |
214,900 |
2023/12/14 |
456 |
456 |
445 |
447 |
-2.19% |
38,200 |
2023/12/13 |
457 |
460 |
454 |
457 |
-0.65% |
32,100 |
2023/12/12 |
455 |
462 |
454 |
460 |
+1.55% |
51,600 |
2023/12/11 |
442 |
453 |
442 |
453 |
+3.42% |
38,600 |
2023/12/8 |
447 |
447 |
438 |
438 |
-2.23% |
76,000 |
2023/12/7 |
449 |
454 |
447 |
448 |
-0.88% |
37,000 |
2023/12/6 |
441 |
455 |
441 |
452 |
+2.49% |
43,400 |
2023/12/5 |
449 |
450 |
441 |
441 |
-2.00% |
54,400 |
2023/12/4 |
452 |
455 |
448 |
450 |
-0.22% |
48,100 |
2023/12/1 |
460 |
460 |
450 |
451 |
-1.10% |
37,300 |
2023/11/30 |
452 |
457 |
444 |
456 |
+0.44% |
78,100 |
2023/11/29 |
464 |
467 |
454 |
454 |
-2.16% |
64,100 |
2023/11/28 |
469 |
469 |
463 |
464 |
-0.85% |
49,300 |
2023/11/27 |
468 |
475 |
464 |
468 |
+0.43% |
43,900 |
2023/11/24 |
477 |
477 |
466 |
466 |
-1.06% |
41,200 |
2023/11/22 |
468 |
476 |
468 |
471 |
+0.64% |
18,500 |
2023/11/21 |
470 |
471 |
464 |
468 |
-0.64% |
32,100 |
2023/11/20 |
479 |
481 |
471 |
471 |
-0.84% |
34,200 |
2023/11/17 |
462 |
475 |
462 |
475 |
+2.59% |
31,300 |
2023/11/16 |
462 |
469 |
462 |
463 |
-0.64% |
29,100 |
2023/11/15 |
465 |
468 |
461 |
466 |
+0.65% |
43,000 |
2023/11/14 |
468 |
469 |
459 |
463 |
-1.49% |
59,500 |
2023/11/13 |
463 |
470 |
461 |
470 |
+1.73% |
51,200 |
2023/11/10 |
442 |
468 |
442 |
462 |
-7.60% |
242,300 |
2023/11/9 |
492 |
502 |
489 |
500 |
+1.63% |
111,000 |
2023/11/8 |
508 |
508 |
490 |
492 |
-2.19% |
68,300 |
2023/11/7 |
508 |
508 |
501 |
503 |
-1.37% |
57,300 |
2023/11/6 |
505 |
510 |
500 |
510 |
+3.87% |
77,500 |
2023/11/2 |
490 |
491 |
484 |
491 |
+0.41% |
47,900 |
2023/11/1 |
481 |
491 |
481 |
489 |
+1.45% |
53,900 |
2023/10/31 |
476 |
482 |
472 |
482 |
+5.93% |
68,800 |
2023/10/30 |
463 |
465 |
451 |
455 |
-2.57% |
98,700 |
2023/10/27 |
474 |
474 |
464 |
467 |
-0.21% |
43,600 |
2023/10/26 |
475 |
478 |
465 |
468 |
-2.30% |
52,400 |
2023/10/25 |
480 |
487 |
479 |
479 |
+0.21% |
28,200 |
2023/10/24 |
486 |
487 |
468 |
478 |
-2.25% |
47,800 |
2023/10/23 |
502 |
502 |
489 |
489 |
-2.40% |
39,200 |
2023/10/20 |
493 |
502 |
488 |
501 |
+1.62% |
47,000 |
2023/10/19 |
496 |
499 |
491 |
493 |
-1.60% |
31,000 |
2023/10/18 |
495 |
502 |
494 |
501 |
+1.21% |
32,400 |
2023/10/17 |
488 |
496 |
488 |
495 |
+1.64% |
30,400 |
2023/10/16 |
496 |
496 |
485 |
487 |
-1.81% |
51,400 |
2023/10/13 |
500 |
502 |
495 |
496 |
+0.00% |
70,400 |
2023/10/12 |
489 |
496 |
488 |
496 |
+0.40% |
46,900 |
2023/10/11 |
499 |
499 |
492 |
494 |
-1.00% |
39,300 |
2023/10/10 |
488 |
501 |
488 |
499 |
+3.31% |
65,500 |
2023/10/6 |
473 |
485 |
471 |
483 |
+2.99% |
61,900 |
2023/10/5 |
465 |
471 |
464 |
469 |
+1.74% |
79,700 |
2023/10/4 |
459 |
468 |
456 |
461 |
-1.07% |
135,800 |
2023/10/3 |
480 |
481 |
466 |
466 |
-3.32% |
96,200 |
2023/10/2 |
493 |
498 |
481 |
482 |
-1.83% |
81,400 |
2023/9/29 |
504 |
504 |
488 |
491 |
-1.80% |
71,000 |
2023/9/28 |
505 |
505 |
498 |
500 |
-1.57% |
82,700 |
2023/9/27 |
510 |
510 |
498 |
508 |
-0.97% |
81,700 |
2023/9/26 |
518 |
519 |
511 |
513 |
-0.39% |
41,700 |
|