日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
422 |
428 |
422 |
424 |
-0.24% |
13,300 |
2024/3/27 |
434 |
434 |
424 |
425 |
-1.39% |
22,000 |
2024/3/26 |
430 |
434 |
428 |
431 |
+0.23% |
16,700 |
2024/3/25 |
434 |
434 |
428 |
430 |
-0.69% |
17,900 |
2024/3/22 |
430 |
433 |
426 |
433 |
+0.93% |
24,400 |
2024/3/21 |
433 |
436 |
426 |
429 |
+0.00% |
21,500 |
2024/3/19 |
428 |
433 |
421 |
429 |
+1.18% |
24,400 |
2024/3/18 |
423 |
429 |
423 |
424 |
+0.24% |
13,300 |
2024/3/15 |
423 |
424 |
413 |
423 |
+0.00% |
11,800 |
2024/3/14 |
415 |
424 |
407 |
423 |
+1.93% |
39,300 |
2024/3/13 |
419 |
422 |
413 |
415 |
-0.48% |
14,300 |
2024/3/12 |
406 |
417 |
406 |
417 |
+2.21% |
27,400 |
2024/3/11 |
422 |
428 |
404 |
408 |
-4.23% |
47,500 |
2024/3/8 |
426 |
430 |
423 |
426 |
-0.47% |
14,800 |
2024/3/7 |
430 |
432 |
423 |
428 |
-0.47% |
23,700 |
2024/3/6 |
423 |
433 |
423 |
430 |
+0.94% |
15,400 |
2024/3/5 |
424 |
431 |
424 |
426 |
-0.23% |
10,700 |
2024/3/4 |
435 |
435 |
425 |
427 |
-1.39% |
48,200 |
2024/3/1 |
430 |
438 |
429 |
433 |
+0.70% |
29,700 |
2024/2/29 |
431 |
438 |
424 |
430 |
-1.15% |
44,300 |
2024/2/28 |
435 |
439 |
434 |
435 |
-0.46% |
29,800 |
2024/2/27 |
432 |
440 |
432 |
437 |
+0.69% |
43,000 |
2024/2/26 |
438 |
438 |
431 |
434 |
+0.93% |
51,700 |
2024/2/22 |
427 |
430 |
421 |
430 |
+2.14% |
42,300 |
2024/2/21 |
433 |
433 |
420 |
421 |
-1.86% |
27,000 |
2024/2/20 |
432 |
434 |
427 |
429 |
+1.18% |
46,700 |
2024/2/19 |
425 |
429 |
421 |
424 |
+0.95% |
37,100 |
2024/2/16 |
415 |
428 |
415 |
420 |
+1.20% |
78,000 |
2024/2/15 |
430 |
437 |
414 |
415 |
-3.94% |
94,100 |
2024/2/14 |
450 |
451 |
423 |
432 |
-7.30% |
152,800 |
2024/2/13 |
460 |
473 |
450 |
466 |
+4.25% |
209,400 |
2024/2/9 |
440 |
448 |
440 |
447 |
+1.13% |
28,400 |
2024/2/8 |
447 |
450 |
433 |
442 |
-1.34% |
43,800 |
2024/2/7 |
450 |
450 |
444 |
448 |
-0.22% |
12,500 |
2024/2/6 |
447 |
451 |
446 |
449 |
+0.00% |
23,200 |
2024/2/5 |
450 |
451 |
446 |
449 |
+0.22% |
12,500 |
2024/2/2 |
450 |
452 |
446 |
448 |
-0.22% |
11,100 |
2024/2/1 |
445 |
449 |
441 |
449 |
-0.22% |
21,500 |
2024/1/31 |
447 |
450 |
443 |
450 |
+0.22% |
28,000 |
2024/1/30 |
454 |
454 |
438 |
449 |
-0.66% |
48,500 |
2024/1/29 |
447 |
458 |
447 |
452 |
+1.80% |
82,600 |
2024/1/26 |
436 |
448 |
436 |
444 |
+1.14% |
21,500 |
2024/1/25 |
434 |
442 |
434 |
439 |
+1.15% |
28,600 |
2024/1/24 |
440 |
440 |
432 |
434 |
-1.36% |
28,800 |
2024/1/23 |
440 |
440 |
435 |
440 |
+0.00% |
14,800 |
2024/1/22 |
428 |
440 |
426 |
440 |
+3.29% |
21,300 |
2024/1/19 |
433 |
435 |
425 |
426 |
-1.62% |
36,700 |
2024/1/18 |
428 |
437 |
428 |
433 |
+1.17% |
27,700 |
2024/1/17 |
436 |
443 |
424 |
428 |
-1.83% |
42,700 |
2024/1/16 |
442 |
444 |
431 |
436 |
-1.80% |
28,200 |
2024/1/15 |
438 |
447 |
438 |
444 |
+1.37% |
28,000 |
2024/1/12 |
442 |
442 |
433 |
438 |
-1.35% |
33,500 |
2024/1/11 |
446 |
446 |
436 |
444 |
+1.37% |
52,500 |
2024/1/10 |
445 |
449 |
435 |
438 |
-2.23% |
65,200 |
2024/1/9 |
433 |
449 |
433 |
448 |
+4.43% |
109,800 |
2024/1/5 |
427 |
434 |
418 |
429 |
+1.66% |
77,200 |
2024/1/4 |
417 |
426 |
414 |
422 |
+0.96% |
41,000 |
2023/12/29 |
418 |
423 |
415 |
418 |
+0.00% |
28,500 |
2023/12/28 |
412 |
420 |
408 |
418 |
+1.46% |
47,600 |
2023/12/27 |
411 |
415 |
409 |
412 |
+0.00% |
44,400 |
2023/12/26 |
410 |
428 |
407 |
412 |
+0.00% |
69,000 |
2023/12/25 |
419 |
419 |
405 |
412 |
-1.20% |
54,400 |
2023/12/22 |
422 |
430 |
413 |
417 |
-0.48% |
89,100 |
2023/12/21 |
398 |
419 |
398 |
419 |
+3.71% |
91,000 |
2023/12/20 |
405 |
407 |
400 |
404 |
+0.75% |
21,900 |
2023/12/19 |
394 |
404 |
390 |
401 |
+2.82% |
23,200 |
2023/12/18 |
390 |
392 |
383 |
390 |
+0.00% |
17,300 |
2023/12/15 |
390 |
396 |
389 |
390 |
-0.26% |
12,200 |
2023/12/14 |
399 |
399 |
390 |
391 |
-1.76% |
14,000 |
2023/12/13 |
408 |
408 |
396 |
398 |
-1.49% |
23,700 |
2023/12/12 |
405 |
405 |
399 |
404 |
+1.00% |
16,000 |
2023/12/11 |
404 |
404 |
397 |
400 |
+0.76% |
9,100 |
2023/12/8 |
402 |
402 |
390 |
397 |
-1.24% |
26,800 |
2023/12/7 |
414 |
414 |
400 |
402 |
-1.71% |
16,000 |
2023/12/6 |
402 |
416 |
402 |
409 |
+1.24% |
38,600 |
2023/12/5 |
414 |
414 |
400 |
404 |
-2.42% |
43,100 |
2023/12/4 |
415 |
415 |
413 |
414 |
-0.72% |
6,500 |
2023/12/1 |
418 |
418 |
410 |
417 |
+0.00% |
27,000 |
2023/11/30 |
408 |
418 |
405 |
417 |
+2.96% |
63,200 |
2023/11/29 |
403 |
407 |
403 |
405 |
-0.25% |
14,600 |
2023/11/28 |
408 |
410 |
394 |
406 |
-0.98% |
60,300 |
2023/11/27 |
415 |
417 |
407 |
410 |
+0.00% |
25,200 |
2023/11/24 |
415 |
415 |
407 |
410 |
-0.24% |
19,900 |
2023/11/22 |
404 |
416 |
402 |
411 |
+1.73% |
55,600 |
2023/11/21 |
399 |
405 |
397 |
404 |
+1.25% |
36,600 |
2023/11/20 |
393 |
400 |
392 |
399 |
+1.53% |
23,200 |
2023/11/17 |
381 |
394 |
380 |
393 |
+3.15% |
29,300 |
2023/11/16 |
384 |
384 |
376 |
381 |
-0.78% |
14,000 |
2023/11/15 |
389 |
389 |
379 |
384 |
+0.00% |
43,200 |
2023/11/14 |
386 |
392 |
366 |
384 |
+0.52% |
159,700 |
2023/11/13 |
394 |
396 |
379 |
382 |
-4.98% |
128,400 |
2023/11/10 |
402 |
404 |
393 |
402 |
-0.74% |
40,900 |
2023/11/9 |
404 |
405 |
399 |
405 |
+0.75% |
16,600 |
2023/11/8 |
410 |
410 |
395 |
402 |
-0.50% |
43,100 |
2023/11/7 |
399 |
410 |
398 |
404 |
+1.25% |
35,500 |
2023/11/6 |
402 |
405 |
393 |
399 |
+0.00% |
58,600 |
2023/11/2 |
389 |
399 |
389 |
399 |
+2.84% |
52,300 |
2023/11/1 |
381 |
389 |
378 |
388 |
+2.92% |
23,900 |
2023/10/31 |
378 |
380 |
373 |
377 |
-0.26% |
5,100 |
2023/10/30 |
380 |
384 |
371 |
378 |
-0.53% |
22,500 |
2023/10/27 |
381 |
385 |
379 |
380 |
+0.26% |
16,100 |
2023/10/26 |
382 |
383 |
377 |
379 |
-1.04% |
8,500 |
2023/10/25 |
380 |
390 |
377 |
383 |
+2.13% |
30,900 |
2023/10/24 |
376 |
378 |
370 |
375 |
+0.81% |
21,900 |
2023/10/23 |
370 |
375 |
368 |
372 |
+0.81% |
24,200 |
2023/10/20 |
370 |
372 |
364 |
369 |
-0.27% |
23,400 |
2023/10/19 |
378 |
378 |
370 |
370 |
-2.37% |
20,100 |
2023/10/18 |
370 |
380 |
369 |
379 |
+2.71% |
26,100 |
2023/10/17 |
370 |
373 |
368 |
369 |
-0.81% |
24,000 |
2023/10/16 |
367 |
373 |
367 |
372 |
+0.00% |
17,400 |
2023/10/13 |
381 |
382 |
371 |
372 |
-2.87% |
36,300 |
2023/10/12 |
386 |
387 |
376 |
383 |
-0.26% |
15,100 |
2023/10/11 |
389 |
393 |
382 |
384 |
-1.03% |
17,900 |
2023/10/10 |
379 |
391 |
378 |
388 |
+2.65% |
30,300 |
2023/10/6 |
375 |
382 |
370 |
378 |
+3.85% |
45,400 |
2023/10/5 |
369 |
376 |
364 |
364 |
+0.83% |
55,700 |
2023/10/4 |
371 |
393 |
358 |
361 |
+2.85% |
313,900 |
2023/10/3 |
404 |
404 |
351 |
351 |
-12.90% |
139,800 |
2023/10/2 |
410 |
411 |
403 |
403 |
-0.98% |
18,000 |
2023/9/29 |
405 |
415 |
405 |
407 |
+0.99% |
29,700 |
2023/9/28 |
408 |
419 |
403 |
403 |
-1.23% |
16,600 |
2023/9/27 |
410 |
411 |
405 |
408 |
-0.73% |
57,900 |
2023/9/26 |
426 |
426 |
410 |
411 |
-3.52% |
28,800 |
|