日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
392 |
399 |
390 |
395 |
-2.23% |
64,600 |
2024/3/27 |
406 |
407 |
403 |
404 |
-0.49% |
62,300 |
2024/3/26 |
403 |
407 |
398 |
406 |
+1.00% |
80,100 |
2024/3/25 |
405 |
410 |
402 |
402 |
-0.50% |
103,000 |
2024/3/22 |
407 |
408 |
402 |
404 |
-0.49% |
58,800 |
2024/3/21 |
403 |
409 |
403 |
406 |
+1.75% |
73,700 |
2024/3/19 |
400 |
404 |
399 |
399 |
+0.76% |
53,000 |
2024/3/18 |
401 |
404 |
395 |
396 |
+0.00% |
51,100 |
2024/3/15 |
402 |
404 |
391 |
396 |
-2.70% |
456,500 |
2024/3/14 |
399 |
408 |
398 |
407 |
+2.52% |
77,400 |
2024/3/13 |
398 |
406 |
393 |
397 |
+0.51% |
167,200 |
2024/3/12 |
376 |
398 |
374 |
395 |
+4.22% |
183,800 |
2024/3/11 |
383 |
389 |
374 |
379 |
-2.07% |
310,100 |
2024/3/8 |
382 |
387 |
378 |
387 |
-0.26% |
210,200 |
2024/3/7 |
388 |
389 |
382 |
388 |
-0.77% |
239,400 |
2024/3/6 |
388 |
395 |
383 |
391 |
+1.30% |
163,800 |
2024/3/5 |
393 |
393 |
386 |
386 |
-2.53% |
166,500 |
2024/3/4 |
404 |
404 |
392 |
396 |
-2.46% |
319,100 |
2024/3/1 |
409 |
409 |
400 |
406 |
-0.49% |
208,100 |
2024/2/29 |
418 |
418 |
405 |
408 |
-2.16% |
215,900 |
2024/2/28 |
422 |
423 |
417 |
417 |
-1.18% |
158,200 |
2024/2/27 |
422 |
424 |
417 |
422 |
+0.00% |
161,900 |
2024/2/26 |
429 |
429 |
420 |
422 |
-2.09% |
172,000 |
2024/2/22 |
446 |
446 |
430 |
431 |
-3.58% |
141,600 |
2024/2/21 |
456 |
456 |
441 |
447 |
-3.04% |
94,000 |
2024/2/20 |
453 |
464 |
450 |
461 |
+2.67% |
88,400 |
2024/2/19 |
447 |
453 |
436 |
449 |
+0.00% |
97,800 |
2024/2/16 |
451 |
454 |
443 |
449 |
-0.66% |
125,600 |
2024/2/15 |
476 |
477 |
449 |
452 |
-13.90% |
206,900 |
2024/2/14 |
523 |
529 |
518 |
525 |
-0.57% |
55,500 |
2024/2/13 |
525 |
532 |
519 |
528 |
+2.52% |
51,000 |
2024/2/9 |
516 |
525 |
514 |
515 |
-0.77% |
44,700 |
2024/2/8 |
519 |
522 |
510 |
519 |
-0.19% |
42,700 |
2024/2/7 |
514 |
527 |
514 |
520 |
+1.36% |
66,000 |
2024/2/6 |
508 |
517 |
504 |
513 |
+0.59% |
53,400 |
2024/2/5 |
511 |
512 |
506 |
510 |
-0.20% |
32,900 |
2024/2/2 |
507 |
514 |
506 |
511 |
+0.99% |
20,600 |
2024/2/1 |
511 |
513 |
501 |
506 |
-1.56% |
43,300 |
2024/1/31 |
519 |
520 |
510 |
514 |
-0.77% |
54,900 |
2024/1/30 |
530 |
534 |
518 |
518 |
-1.52% |
156,300 |
2024/1/29 |
524 |
529 |
524 |
526 |
+0.57% |
10,900 |
2024/1/26 |
531 |
536 |
523 |
523 |
-1.32% |
35,700 |
2024/1/25 |
532 |
532 |
524 |
530 |
+0.95% |
40,200 |
2024/1/24 |
524 |
530 |
521 |
525 |
+0.38% |
20,400 |
2024/1/23 |
529 |
529 |
521 |
523 |
-0.95% |
36,100 |
2024/1/22 |
517 |
528 |
517 |
528 |
+1.93% |
31,200 |
2024/1/19 |
507 |
519 |
505 |
518 |
+2.17% |
37,100 |
2024/1/18 |
510 |
512 |
506 |
507 |
-0.20% |
16,900 |
2024/1/17 |
517 |
517 |
506 |
508 |
-0.59% |
25,300 |
2024/1/16 |
523 |
523 |
510 |
511 |
-2.11% |
37,200 |
2024/1/15 |
526 |
526 |
520 |
522 |
-0.38% |
23,900 |
2024/1/12 |
537 |
538 |
521 |
524 |
-2.42% |
49,900 |
2024/1/11 |
543 |
544 |
536 |
537 |
-1.10% |
28,100 |
2024/1/10 |
547 |
553 |
543 |
543 |
-0.73% |
33,600 |
2024/1/9 |
546 |
547 |
540 |
547 |
+1.86% |
31,800 |
2024/1/5 |
545 |
546 |
537 |
537 |
+0.37% |
43,000 |
2024/1/4 |
530 |
541 |
525 |
535 |
+0.94% |
40,900 |
2023/12/29 |
524 |
530 |
516 |
530 |
+1.92% |
35,000 |
2023/12/28 |
506 |
522 |
505 |
520 |
+4.84% |
50,100 |
2023/12/27 |
484 |
499 |
484 |
496 |
+1.85% |
70,300 |
2023/12/26 |
495 |
496 |
485 |
487 |
-1.62% |
58,700 |
2023/12/25 |
509 |
509 |
495 |
495 |
-2.17% |
42,900 |
2023/12/22 |
505 |
511 |
504 |
506 |
+0.20% |
44,000 |
2023/12/21 |
504 |
508 |
503 |
505 |
-0.39% |
16,700 |
2023/12/20 |
508 |
513 |
506 |
507 |
-0.20% |
18,400 |
2023/12/19 |
503 |
508 |
498 |
508 |
+1.60% |
28,700 |
2023/12/18 |
498 |
500 |
492 |
500 |
-0.60% |
31,900 |
2023/12/15 |
502 |
505 |
497 |
503 |
+0.20% |
31,500 |
2023/12/14 |
505 |
509 |
496 |
502 |
-0.79% |
50,600 |
2023/12/13 |
507 |
507 |
503 |
506 |
+0.20% |
22,700 |
2023/12/12 |
515 |
515 |
503 |
505 |
-1.75% |
48,800 |
2023/12/11 |
516 |
521 |
511 |
514 |
+0.39% |
47,700 |
2023/12/8 |
521 |
521 |
510 |
512 |
-1.73% |
47,600 |
2023/12/7 |
529 |
529 |
521 |
521 |
-1.70% |
24,600 |
2023/12/6 |
524 |
530 |
524 |
530 |
+1.34% |
20,100 |
2023/12/5 |
530 |
532 |
522 |
523 |
-1.32% |
35,200 |
2023/12/4 |
527 |
532 |
525 |
530 |
+0.38% |
27,900 |
2023/12/1 |
530 |
534 |
527 |
528 |
-0.38% |
33,600 |
2023/11/30 |
531 |
533 |
528 |
530 |
-0.19% |
20,100 |
2023/11/29 |
532 |
535 |
527 |
531 |
-0.19% |
41,400 |
2023/11/28 |
539 |
540 |
528 |
532 |
-2.03% |
58,400 |
2023/11/27 |
550 |
554 |
540 |
543 |
-1.63% |
31,000 |
2023/11/24 |
550 |
554 |
548 |
552 |
+1.10% |
26,500 |
2023/11/22 |
554 |
557 |
545 |
546 |
-1.97% |
28,800 |
2023/11/21 |
550 |
557 |
548 |
557 |
+1.64% |
18,900 |
2023/11/20 |
545 |
557 |
545 |
548 |
+0.37% |
26,500 |
2023/11/17 |
534 |
546 |
523 |
546 |
+2.06% |
50,300 |
2023/11/16 |
551 |
555 |
533 |
535 |
-2.90% |
71,400 |
2023/11/15 |
579 |
583 |
551 |
551 |
-7.08% |
104,500 |
2023/11/14 |
605 |
605 |
593 |
593 |
-0.84% |
19,600 |
2023/11/13 |
609 |
609 |
595 |
598 |
-0.33% |
18,500 |
2023/11/10 |
598 |
600 |
592 |
600 |
-0.50% |
23,600 |
2023/11/9 |
597 |
603 |
592 |
603 |
+1.69% |
11,000 |
2023/11/8 |
601 |
604 |
592 |
593 |
-0.84% |
27,800 |
2023/11/7 |
609 |
611 |
596 |
598 |
-1.81% |
49,700 |
2023/11/6 |
597 |
609 |
597 |
609 |
+3.57% |
39,300 |
2023/11/2 |
585 |
590 |
584 |
588 |
+0.68% |
26,800 |
2023/11/1 |
580 |
585 |
576 |
584 |
+1.74% |
24,200 |
2023/10/31 |
564 |
575 |
557 |
574 |
+2.14% |
34,900 |
2023/10/30 |
578 |
580 |
562 |
562 |
-3.27% |
80,700 |
2023/10/27 |
564 |
582 |
564 |
581 |
+3.01% |
23,700 |
2023/10/26 |
570 |
573 |
561 |
564 |
-2.59% |
27,800 |
2023/10/25 |
580 |
581 |
574 |
579 |
+0.00% |
26,500 |
2023/10/24 |
573 |
579 |
553 |
579 |
+1.05% |
59,800 |
2023/10/23 |
582 |
582 |
571 |
573 |
-1.55% |
38,700 |
2023/10/20 |
589 |
590 |
577 |
582 |
-1.85% |
44,500 |
2023/10/19 |
586 |
596 |
585 |
593 |
+0.00% |
37,700 |
2023/10/18 |
593 |
595 |
580 |
593 |
+0.17% |
37,800 |
2023/10/17 |
595 |
602 |
589 |
592 |
+0.51% |
31,000 |
2023/10/16 |
613 |
613 |
586 |
589 |
-4.23% |
67,200 |
2023/10/13 |
637 |
637 |
613 |
615 |
-4.06% |
63,600 |
2023/10/12 |
636 |
641 |
631 |
641 |
+0.79% |
26,200 |
2023/10/11 |
655 |
655 |
636 |
636 |
-3.34% |
31,600 |
2023/10/10 |
647 |
659 |
642 |
658 |
+2.81% |
59,300 |
2023/10/6 |
639 |
646 |
639 |
640 |
+0.16% |
21,700 |
2023/10/5 |
638 |
639 |
630 |
639 |
+1.75% |
34,400 |
2023/10/4 |
656 |
656 |
627 |
628 |
-3.53% |
60,800 |
2023/10/3 |
670 |
670 |
651 |
651 |
-1.81% |
29,800 |
2023/10/2 |
681 |
684 |
663 |
663 |
-2.07% |
36,900 |
2023/9/29 |
678 |
684 |
674 |
677 |
+0.15% |
15,900 |
2023/9/28 |
675 |
682 |
670 |
676 |
-0.44% |
32,300 |
2023/9/27 |
676 |
685 |
673 |
679 |
+0.44% |
34,400 |
2023/9/26 |
679 |
680 |
672 |
676 |
-0.29% |
19,500 |
|