日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
566 |
573 |
566 |
568 |
-2.24% |
37,900 |
2024/3/27 |
582 |
585 |
578 |
581 |
+0.17% |
62,500 |
2024/3/26 |
580 |
581 |
574 |
580 |
+0.17% |
46,900 |
2024/3/25 |
575 |
581 |
572 |
579 |
+0.70% |
61,900 |
2024/3/22 |
569 |
575 |
566 |
575 |
+1.23% |
52,700 |
2024/3/21 |
569 |
569 |
565 |
568 |
+0.53% |
40,600 |
2024/3/19 |
559 |
565 |
557 |
565 |
+1.25% |
31,900 |
2024/3/18 |
560 |
561 |
554 |
558 |
+0.18% |
47,700 |
2024/3/15 |
559 |
560 |
555 |
557 |
-0.18% |
18,600 |
2024/3/14 |
559 |
559 |
553 |
558 |
+0.00% |
23,600 |
2024/3/13 |
568 |
569 |
558 |
558 |
-1.76% |
27,700 |
2024/3/12 |
553 |
570 |
552 |
568 |
+2.16% |
62,300 |
2024/3/11 |
559 |
560 |
550 |
556 |
-0.54% |
69,200 |
2024/3/8 |
552 |
562 |
551 |
559 |
-0.53% |
44,400 |
2024/3/7 |
560 |
565 |
555 |
562 |
+0.36% |
50,500 |
2024/3/6 |
549 |
564 |
548 |
560 |
+1.08% |
80,600 |
2024/3/5 |
540 |
559 |
539 |
554 |
+1.84% |
116,100 |
2024/3/4 |
560 |
560 |
544 |
544 |
-2.68% |
99,100 |
2024/3/1 |
568 |
570 |
558 |
559 |
-2.27% |
102,600 |
2024/2/29 |
559 |
586 |
557 |
572 |
+1.42% |
258,200 |
2024/2/28 |
555 |
567 |
553 |
564 |
+7.22% |
313,500 |
2024/2/27 |
524 |
529 |
524 |
526 |
+0.38% |
45,600 |
2024/2/26 |
524 |
527 |
524 |
524 |
+0.19% |
58,900 |
2024/2/22 |
523 |
524 |
521 |
523 |
-0.19% |
43,100 |
2024/2/21 |
521 |
524 |
521 |
524 |
+0.38% |
35,800 |
2024/2/20 |
529 |
532 |
518 |
522 |
-1.32% |
158,800 |
2024/2/19 |
529 |
531 |
528 |
529 |
+0.38% |
41,000 |
2024/2/16 |
534 |
534 |
527 |
527 |
-1.31% |
80,900 |
2024/2/15 |
538 |
539 |
532 |
534 |
-0.37% |
61,400 |
2024/2/14 |
531 |
536 |
530 |
536 |
+0.37% |
59,400 |
2024/2/13 |
533 |
536 |
531 |
534 |
+0.75% |
64,900 |
2024/2/9 |
530 |
535 |
529 |
530 |
-0.38% |
48,200 |
2024/2/8 |
540 |
540 |
532 |
532 |
-1.66% |
45,400 |
2024/2/7 |
533 |
542 |
531 |
541 |
+0.93% |
49,700 |
2024/2/6 |
540 |
540 |
536 |
536 |
-1.11% |
38,600 |
2024/2/5 |
546 |
546 |
540 |
542 |
-0.18% |
44,300 |
2024/2/2 |
542 |
547 |
539 |
543 |
-0.73% |
49,400 |
2024/2/1 |
540 |
549 |
536 |
547 |
+3.01% |
136,700 |
2024/1/31 |
529 |
532 |
525 |
531 |
+1.14% |
73,800 |
2024/1/30 |
528 |
530 |
525 |
525 |
-0.94% |
142,100 |
2024/1/29 |
525 |
530 |
524 |
530 |
+1.73% |
38,600 |
2024/1/26 |
525 |
525 |
521 |
521 |
-0.57% |
56,700 |
2024/1/25 |
522 |
529 |
522 |
524 |
+0.38% |
46,100 |
2024/1/24 |
523 |
527 |
518 |
522 |
-0.19% |
70,700 |
2024/1/23 |
511 |
524 |
511 |
523 |
+2.55% |
88,200 |
2024/1/22 |
505 |
511 |
505 |
510 |
+0.99% |
40,700 |
2024/1/19 |
502 |
505 |
500 |
505 |
+0.60% |
41,600 |
2024/1/18 |
503 |
505 |
501 |
502 |
-0.40% |
28,500 |
2024/1/17 |
506 |
511 |
504 |
504 |
-0.20% |
27,200 |
2024/1/16 |
507 |
508 |
503 |
505 |
-0.59% |
32,500 |
2024/1/15 |
505 |
509 |
504 |
508 |
+0.99% |
40,500 |
2024/1/12 |
510 |
511 |
501 |
503 |
-1.57% |
110,900 |
2024/1/11 |
510 |
514 |
509 |
511 |
+0.00% |
39,600 |
2024/1/10 |
510 |
513 |
509 |
511 |
+0.00% |
44,500 |
2024/1/9 |
510 |
515 |
508 |
511 |
+0.59% |
49,000 |
2024/1/5 |
511 |
511 |
507 |
508 |
-0.59% |
53,400 |
2024/1/4 |
511 |
513 |
506 |
511 |
-0.39% |
48,600 |
2023/12/29 |
508 |
516 |
506 |
513 |
+1.79% |
60,000 |
2023/12/28 |
498 |
507 |
498 |
504 |
+1.82% |
45,300 |
2023/12/27 |
490 |
495 |
490 |
495 |
+0.61% |
40,600 |
2023/12/26 |
492 |
494 |
490 |
492 |
+0.41% |
32,300 |
2023/12/25 |
492 |
493 |
489 |
490 |
-0.20% |
40,300 |
2023/12/22 |
491 |
492 |
488 |
491 |
-0.20% |
37,500 |
2023/12/21 |
493 |
493 |
489 |
492 |
-0.20% |
20,600 |
2023/12/20 |
495 |
499 |
492 |
493 |
-0.60% |
25,700 |
2023/12/19 |
491 |
496 |
488 |
496 |
+0.40% |
28,000 |
2023/12/18 |
496 |
496 |
490 |
494 |
+0.00% |
18,300 |
2023/12/15 |
499 |
499 |
493 |
494 |
-0.80% |
24,200 |
2023/12/14 |
495 |
498 |
494 |
498 |
+0.61% |
30,800 |
2023/12/13 |
498 |
498 |
495 |
495 |
-0.40% |
15,800 |
2023/12/12 |
496 |
499 |
494 |
497 |
-0.40% |
25,500 |
2023/12/11 |
496 |
500 |
495 |
499 |
+0.20% |
42,900 |
2023/12/8 |
504 |
504 |
497 |
498 |
-1.19% |
47,900 |
2023/12/7 |
504 |
506 |
504 |
504 |
-0.20% |
17,700 |
2023/12/6 |
503 |
507 |
503 |
505 |
+0.40% |
21,400 |
2023/12/5 |
509 |
509 |
502 |
503 |
-1.18% |
34,400 |
2023/12/4 |
512 |
512 |
509 |
509 |
-0.59% |
21,300 |
2023/12/1 |
516 |
518 |
511 |
512 |
-0.78% |
28,000 |
2023/11/30 |
510 |
516 |
509 |
516 |
+1.18% |
26,800 |
2023/11/29 |
514 |
516 |
510 |
510 |
-0.78% |
26,300 |
2023/11/28 |
516 |
516 |
512 |
514 |
-0.39% |
22,500 |
2023/11/27 |
521 |
521 |
514 |
516 |
-0.39% |
30,500 |
2023/11/24 |
521 |
521 |
517 |
518 |
+0.00% |
23,000 |
2023/11/22 |
518 |
521 |
517 |
518 |
-0.19% |
25,500 |
2023/11/21 |
520 |
523 |
515 |
519 |
-0.19% |
34,500 |
2023/11/20 |
528 |
528 |
520 |
520 |
-1.70% |
42,300 |
2023/11/17 |
524 |
529 |
524 |
529 |
+1.15% |
15,600 |
2023/11/16 |
527 |
529 |
523 |
523 |
-0.76% |
24,800 |
2023/11/15 |
529 |
530 |
527 |
527 |
-0.57% |
22,700 |
2023/11/14 |
528 |
532 |
528 |
530 |
+0.38% |
20,100 |
2023/11/13 |
537 |
537 |
528 |
528 |
-1.12% |
30,600 |
2023/11/10 |
534 |
534 |
530 |
534 |
+0.00% |
24,200 |
2023/11/9 |
533 |
534 |
529 |
534 |
+0.75% |
30,900 |
2023/11/8 |
531 |
534 |
527 |
530 |
-0.75% |
37,500 |
2023/11/7 |
534 |
536 |
530 |
534 |
-0.56% |
26,600 |
2023/11/6 |
534 |
541 |
531 |
537 |
+0.75% |
33,300 |
2023/11/2 |
541 |
541 |
530 |
533 |
-0.19% |
33,700 |
2023/11/1 |
536 |
542 |
534 |
534 |
+0.38% |
34,000 |
2023/10/31 |
526 |
535 |
526 |
532 |
+0.95% |
35,400 |
2023/10/30 |
533 |
533 |
527 |
527 |
-1.13% |
100,100 |
2023/10/27 |
526 |
535 |
526 |
533 |
+0.76% |
26,300 |
2023/10/26 |
532 |
532 |
527 |
529 |
-0.19% |
22,300 |
2023/10/25 |
530 |
533 |
529 |
530 |
+0.00% |
15,100 |
2023/10/24 |
526 |
532 |
521 |
530 |
+0.95% |
30,900 |
2023/10/23 |
527 |
530 |
525 |
525 |
-0.76% |
22,000 |
2023/10/20 |
525 |
532 |
525 |
529 |
+0.57% |
23,300 |
2023/10/19 |
527 |
530 |
524 |
526 |
-1.13% |
18,100 |
2023/10/18 |
532 |
532 |
526 |
532 |
+0.57% |
27,200 |
2023/10/17 |
525 |
531 |
524 |
529 |
+0.95% |
26,800 |
2023/10/16 |
528 |
529 |
521 |
524 |
-0.76% |
50,900 |
2023/10/13 |
534 |
535 |
528 |
528 |
-0.75% |
33,100 |
2023/10/12 |
535 |
535 |
530 |
532 |
-0.56% |
24,000 |
2023/10/11 |
540 |
540 |
533 |
535 |
-0.93% |
22,700 |
2023/10/10 |
530 |
540 |
530 |
540 |
+2.66% |
37,300 |
2023/10/6 |
522 |
529 |
520 |
526 |
+0.96% |
21,600 |
2023/10/5 |
514 |
522 |
514 |
521 |
+2.16% |
24,300 |
2023/10/4 |
515 |
518 |
509 |
510 |
-1.35% |
44,200 |
2023/10/3 |
519 |
521 |
515 |
517 |
-0.39% |
27,700 |
2023/10/2 |
530 |
533 |
518 |
519 |
-2.26% |
64,800 |
2023/9/29 |
533 |
536 |
529 |
531 |
-0.93% |
35,600 |
2023/9/28 |
534 |
540 |
533 |
536 |
-1.65% |
27,500 |
2023/9/27 |
542 |
545 |
535 |
545 |
-0.18% |
50,000 |
2023/9/26 |
541 |
546 |
541 |
546 |
+0.74% |
21,900 |
|