日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
515 |
523 |
511 |
523 |
+1.55% |
10,500 |
2024/3/28 |
513 |
525 |
504 |
515 |
-9.49% |
34,900 |
2024/3/27 |
552 |
569 |
540 |
569 |
+3.08% |
21,400 |
2024/3/26 |
559 |
562 |
549 |
552 |
-0.72% |
16,800 |
2024/3/25 |
554 |
568 |
554 |
556 |
+0.00% |
11,300 |
2024/3/22 |
550 |
568 |
550 |
556 |
+0.54% |
3,900 |
2024/3/21 |
548 |
558 |
548 |
553 |
+1.10% |
3,500 |
2024/3/19 |
551 |
579 |
547 |
547 |
-1.44% |
10,300 |
2024/3/18 |
555 |
561 |
545 |
555 |
+1.28% |
12,800 |
2024/3/15 |
551 |
552 |
535 |
548 |
+2.24% |
9,800 |
2024/3/14 |
530 |
536 |
530 |
536 |
+0.19% |
2,800 |
2024/3/13 |
534 |
535 |
533 |
535 |
+0.38% |
700 |
2024/3/12 |
522 |
533 |
522 |
533 |
+0.76% |
2,700 |
2024/3/11 |
548 |
548 |
518 |
529 |
-2.40% |
10,600 |
2024/3/8 |
548 |
554 |
542 |
542 |
+0.00% |
9,600 |
2024/3/7 |
538 |
542 |
535 |
542 |
+1.12% |
6,500 |
2024/3/6 |
533 |
541 |
532 |
536 |
+0.75% |
5,000 |
2024/3/5 |
542 |
542 |
527 |
532 |
-0.37% |
3,000 |
2024/3/4 |
537 |
550 |
532 |
534 |
-0.37% |
8,600 |
2024/3/1 |
550 |
550 |
530 |
536 |
+0.37% |
9,500 |
2024/2/29 |
526 |
534 |
517 |
534 |
+0.38% |
5,200 |
2024/2/28 |
518 |
533 |
518 |
532 |
+1.72% |
12,300 |
2024/2/27 |
522 |
527 |
510 |
523 |
+0.19% |
5,900 |
2024/2/26 |
512 |
522 |
510 |
522 |
+1.75% |
3,200 |
2024/2/22 |
505 |
513 |
505 |
513 |
+0.79% |
2,400 |
2024/2/21 |
519 |
519 |
509 |
509 |
-2.30% |
3,300 |
2024/2/20 |
523 |
523 |
513 |
521 |
-0.19% |
1,100 |
2024/2/19 |
521 |
524 |
507 |
522 |
-0.19% |
2,900 |
2024/2/16 |
520 |
523 |
519 |
523 |
+0.77% |
3,800 |
2024/2/15 |
502 |
519 |
490 |
519 |
+2.57% |
14,900 |
2024/2/14 |
515 |
524 |
506 |
506 |
-1.75% |
8,300 |
2024/2/13 |
510 |
516 |
506 |
515 |
+0.59% |
5,000 |
2024/2/9 |
514 |
522 |
507 |
512 |
-0.39% |
4,500 |
2024/2/8 |
514 |
518 |
514 |
514 |
-1.91% |
3,700 |
2024/2/7 |
520 |
530 |
512 |
524 |
+0.77% |
13,900 |
2024/2/6 |
517 |
520 |
508 |
520 |
+0.00% |
3,300 |
2024/2/5 |
529 |
529 |
511 |
520 |
-0.57% |
11,100 |
2024/2/2 |
526 |
528 |
505 |
523 |
-0.57% |
5,400 |
2024/2/1 |
525 |
526 |
514 |
526 |
+0.96% |
4,400 |
2024/1/31 |
518 |
527 |
510 |
521 |
+0.58% |
12,500 |
2024/1/30 |
515 |
525 |
513 |
518 |
+1.17% |
6,400 |
2024/1/29 |
514 |
515 |
508 |
512 |
-0.19% |
3,100 |
2024/1/26 |
512 |
513 |
511 |
513 |
+0.20% |
700 |
2024/1/25 |
505 |
512 |
505 |
512 |
+1.39% |
3,900 |
2024/1/24 |
504 |
511 |
503 |
505 |
-1.37% |
4,900 |
2024/1/23 |
509 |
512 |
504 |
512 |
+0.79% |
7,700 |
2024/1/22 |
505 |
511 |
502 |
508 |
+0.99% |
4,800 |
2024/1/19 |
501 |
503 |
501 |
503 |
+0.40% |
700 |
2024/1/18 |
501 |
501 |
501 |
501 |
+0.80% |
700 |
2024/1/17 |
502 |
502 |
497 |
497 |
-1.58% |
3,700 |
2024/1/16 |
498 |
505 |
498 |
505 |
+1.61% |
2,400 |
2024/1/15 |
503 |
504 |
497 |
497 |
-1.19% |
11,900 |
2024/1/12 |
507 |
507 |
503 |
503 |
-1.76% |
2,600 |
2024/1/11 |
508 |
512 |
506 |
512 |
+0.79% |
6,900 |
2024/1/10 |
504 |
513 |
504 |
508 |
-0.20% |
4,500 |
2024/1/9 |
508 |
509 |
508 |
509 |
+0.20% |
1,400 |
2024/1/5 |
502 |
510 |
502 |
508 |
+0.00% |
2,000 |
2024/1/4 |
495 |
508 |
490 |
508 |
+3.46% |
5,700 |
2023/12/29 |
488 |
491 |
488 |
491 |
+0.61% |
1,700 |
2023/12/28 |
481 |
488 |
481 |
488 |
+1.04% |
1,600 |
2023/12/27 |
484 |
492 |
480 |
483 |
-0.82% |
14,600 |
2023/12/26 |
488 |
491 |
480 |
487 |
-1.02% |
16,000 |
2023/12/25 |
487 |
494 |
487 |
492 |
+1.03% |
8,400 |
2023/12/22 |
489 |
489 |
480 |
487 |
+1.04% |
12,900 |
2023/12/21 |
486 |
486 |
482 |
482 |
-1.03% |
4,000 |
2023/12/20 |
489 |
489 |
484 |
487 |
-0.61% |
4,500 |
2023/12/19 |
488 |
490 |
481 |
490 |
+0.41% |
6,000 |
2023/12/18 |
482 |
493 |
479 |
488 |
+1.24% |
5,900 |
2023/12/15 |
479 |
483 |
475 |
482 |
-1.43% |
7,800 |
2023/12/14 |
501 |
501 |
480 |
489 |
-1.61% |
18,200 |
2023/12/13 |
501 |
514 |
491 |
497 |
+0.81% |
13,600 |
2023/12/12 |
490 |
499 |
490 |
493 |
-1.00% |
3,600 |
2023/12/11 |
498 |
501 |
495 |
498 |
+0.00% |
5,000 |
2023/12/8 |
487 |
498 |
485 |
498 |
+2.26% |
6,200 |
2023/12/7 |
499 |
500 |
487 |
487 |
-2.60% |
2,100 |
2023/12/6 |
500 |
500 |
499 |
500 |
-0.60% |
2,400 |
2023/12/5 |
498 |
503 |
498 |
503 |
+1.62% |
1,600 |
2023/12/4 |
498 |
499 |
495 |
495 |
-1.20% |
4,800 |
2023/12/1 |
502 |
503 |
498 |
501 |
+0.80% |
4,000 |
2023/11/30 |
495 |
497 |
491 |
497 |
+0.40% |
4,100 |
2023/11/29 |
501 |
501 |
489 |
495 |
-0.60% |
11,100 |
2023/11/28 |
504 |
504 |
487 |
498 |
+0.00% |
4,900 |
2023/11/27 |
502 |
505 |
498 |
498 |
-0.80% |
6,100 |
2023/11/24 |
492 |
502 |
491 |
502 |
+1.01% |
12,100 |
2023/11/22 |
483 |
499 |
483 |
497 |
+3.11% |
4,800 |
2023/11/21 |
482 |
489 |
477 |
482 |
-0.21% |
9,300 |
2023/11/20 |
482 |
485 |
479 |
483 |
+0.00% |
6,400 |
2023/11/17 |
481 |
483 |
478 |
483 |
+0.42% |
3,200 |
2023/11/16 |
486 |
486 |
481 |
481 |
-0.21% |
500 |
2023/11/15 |
498 |
498 |
480 |
482 |
+1.90% |
3,100 |
2023/11/14 |
481 |
481 |
473 |
473 |
+0.00% |
3,300 |
2023/11/13 |
484 |
484 |
470 |
473 |
-2.87% |
11,400 |
2023/11/10 |
494 |
494 |
484 |
487 |
-0.81% |
4,600 |
2023/11/9 |
500 |
500 |
491 |
491 |
-0.20% |
2,600 |
2023/11/8 |
493 |
497 |
486 |
492 |
-0.40% |
16,900 |
2023/11/7 |
487 |
494 |
482 |
494 |
+1.23% |
5,400 |
2023/11/6 |
485 |
489 |
478 |
488 |
+3.39% |
10,400 |
2023/11/2 |
468 |
500 |
463 |
472 |
+3.74% |
14,600 |
2023/11/1 |
472 |
472 |
452 |
455 |
-1.52% |
17,200 |
2023/10/31 |
452 |
462 |
449 |
462 |
+1.54% |
13,400 |
2023/10/30 |
450 |
461 |
450 |
455 |
+0.44% |
14,600 |
2023/10/27 |
456 |
474 |
448 |
453 |
-0.88% |
24,300 |
2023/10/26 |
460 |
465 |
456 |
457 |
-0.65% |
17,900 |
2023/10/25 |
456 |
463 |
455 |
460 |
+2.00% |
16,600 |
2023/10/24 |
464 |
468 |
450 |
451 |
-2.59% |
30,100 |
2023/10/23 |
468 |
483 |
463 |
463 |
-1.49% |
19,700 |
2023/10/20 |
478 |
481 |
468 |
470 |
+0.86% |
19,600 |
2023/10/19 |
476 |
484 |
466 |
466 |
-2.10% |
21,200 |
2023/10/18 |
478 |
482 |
473 |
476 |
-0.42% |
16,700 |
2023/10/17 |
483 |
485 |
478 |
478 |
-1.04% |
22,100 |
2023/10/16 |
493 |
500 |
482 |
483 |
-2.82% |
21,700 |
2023/10/13 |
503 |
504 |
495 |
497 |
-1.00% |
13,900 |
2023/10/12 |
502 |
507 |
502 |
502 |
+0.40% |
6,400 |
2023/10/11 |
502 |
510 |
500 |
500 |
-1.77% |
10,500 |
2023/10/10 |
511 |
514 |
506 |
509 |
+0.00% |
7,500 |
2023/10/6 |
508 |
515 |
507 |
509 |
+0.20% |
9,000 |
2023/10/5 |
491 |
512 |
491 |
508 |
+3.46% |
18,900 |
2023/10/4 |
498 |
506 |
490 |
491 |
-2.00% |
20,900 |
2023/10/3 |
503 |
506 |
498 |
501 |
-0.99% |
36,500 |
2023/10/2 |
504 |
515 |
503 |
506 |
+0.00% |
25,400 |
2023/9/29 |
518 |
526 |
504 |
506 |
-0.98% |
37,100 |
2023/9/28 |
515 |
526 |
506 |
511 |
-7.93% |
80,900 |
2023/9/27 |
569 |
569 |
553 |
555 |
-1.94% |
35,600 |
|