日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
395 |
405 |
387 |
396 |
-1.49% |
95,300 |
2024/3/27 |
397 |
403 |
397 |
402 |
+0.75% |
36,800 |
2024/3/26 |
395 |
403 |
395 |
399 |
+0.50% |
37,000 |
2024/3/25 |
404 |
404 |
397 |
397 |
-1.49% |
50,600 |
2024/3/22 |
404 |
405 |
400 |
403 |
-0.25% |
21,200 |
2024/3/21 |
402 |
404 |
400 |
404 |
+0.75% |
29,500 |
2024/3/19 |
398 |
401 |
398 |
401 |
+0.75% |
17,000 |
2024/3/18 |
392 |
400 |
391 |
398 |
+2.05% |
25,000 |
2024/3/15 |
391 |
397 |
390 |
390 |
-0.26% |
21,700 |
2024/3/14 |
392 |
394 |
390 |
391 |
-0.26% |
19,500 |
2024/3/13 |
397 |
397 |
392 |
392 |
-1.26% |
17,700 |
2024/3/12 |
393 |
399 |
392 |
397 |
+1.02% |
15,100 |
2024/3/11 |
394 |
398 |
391 |
393 |
-0.76% |
39,300 |
2024/3/8 |
390 |
401 |
390 |
396 |
+0.51% |
40,600 |
2024/3/7 |
402 |
404 |
392 |
394 |
-1.75% |
54,500 |
2024/3/6 |
392 |
407 |
392 |
401 |
+1.78% |
50,100 |
2024/3/5 |
395 |
397 |
392 |
394 |
-0.76% |
29,500 |
2024/3/4 |
395 |
402 |
394 |
397 |
+0.76% |
42,100 |
2024/3/1 |
403 |
403 |
393 |
394 |
-1.01% |
43,900 |
2024/2/29 |
408 |
408 |
397 |
398 |
-1.49% |
40,500 |
2024/2/28 |
398 |
407 |
398 |
404 |
+1.76% |
71,500 |
2024/2/27 |
392 |
399 |
391 |
397 |
+1.28% |
44,900 |
2024/2/26 |
385 |
395 |
384 |
392 |
+1.03% |
37,500 |
2024/2/22 |
397 |
397 |
385 |
388 |
-0.51% |
30,300 |
2024/2/21 |
398 |
398 |
389 |
390 |
-1.27% |
26,200 |
2024/2/20 |
385 |
395 |
384 |
395 |
+3.67% |
54,400 |
2024/2/19 |
377 |
385 |
377 |
381 |
+1.06% |
20,400 |
2024/2/16 |
375 |
381 |
372 |
377 |
+0.53% |
26,000 |
2024/2/15 |
380 |
380 |
372 |
375 |
-1.83% |
49,500 |
2024/2/14 |
383 |
384 |
378 |
382 |
-0.52% |
52,100 |
2024/2/13 |
387 |
391 |
384 |
384 |
+0.00% |
26,900 |
2024/2/9 |
390 |
393 |
383 |
384 |
-1.54% |
20,200 |
2024/2/8 |
386 |
396 |
382 |
390 |
+1.04% |
60,700 |
2024/2/7 |
393 |
393 |
385 |
386 |
-0.52% |
31,800 |
2024/2/6 |
390 |
395 |
384 |
388 |
-0.26% |
39,200 |
2024/2/5 |
395 |
395 |
385 |
389 |
-2.75% |
147,400 |
2024/2/2 |
394 |
405 |
393 |
400 |
+1.01% |
54,500 |
2024/2/1 |
391 |
396 |
390 |
396 |
+0.51% |
46,100 |
2024/1/31 |
395 |
414 |
392 |
394 |
+3.96% |
320,200 |
2024/1/30 |
378 |
382 |
374 |
379 |
+1.34% |
55,300 |
2024/1/29 |
383 |
383 |
374 |
374 |
-2.09% |
34,300 |
2024/1/26 |
384 |
384 |
377 |
382 |
-0.78% |
40,200 |
2024/1/25 |
386 |
387 |
380 |
385 |
+0.79% |
35,300 |
2024/1/24 |
380 |
390 |
380 |
382 |
-0.52% |
44,600 |
2024/1/23 |
381 |
384 |
379 |
384 |
+0.79% |
39,400 |
2024/1/22 |
378 |
383 |
371 |
381 |
+1.87% |
51,600 |
2024/1/19 |
365 |
376 |
364 |
374 |
+3.60% |
50,400 |
2024/1/18 |
361 |
363 |
360 |
361 |
+0.00% |
13,300 |
2024/1/17 |
368 |
368 |
359 |
361 |
-0.55% |
52,800 |
2024/1/16 |
373 |
376 |
363 |
363 |
-0.55% |
69,000 |
2024/1/15 |
372 |
372 |
364 |
365 |
-0.82% |
52,600 |
2024/1/12 |
377 |
377 |
365 |
368 |
-2.13% |
74,500 |
2024/1/11 |
382 |
382 |
376 |
376 |
-1.57% |
63,100 |
2024/1/10 |
378 |
383 |
377 |
382 |
+0.53% |
55,800 |
2024/1/9 |
377 |
383 |
375 |
380 |
+1.60% |
58,500 |
2024/1/5 |
379 |
381 |
373 |
374 |
-1.06% |
22,100 |
2024/1/4 |
377 |
380 |
371 |
378 |
+0.27% |
26,400 |
2023/12/29 |
374 |
378 |
371 |
377 |
+0.53% |
42,300 |
2023/12/28 |
367 |
375 |
361 |
375 |
+3.59% |
58,800 |
2023/12/27 |
350 |
364 |
350 |
362 |
+3.43% |
150,800 |
2023/12/26 |
352 |
356 |
350 |
350 |
-1.13% |
89,800 |
2023/12/25 |
363 |
363 |
352 |
354 |
-2.48% |
78,900 |
2023/12/22 |
366 |
369 |
361 |
363 |
-0.82% |
76,300 |
2023/12/21 |
372 |
372 |
366 |
366 |
-2.40% |
68,900 |
2023/12/20 |
376 |
384 |
375 |
375 |
-0.27% |
70,800 |
2023/12/19 |
376 |
380 |
374 |
376 |
+0.27% |
44,600 |
2023/12/18 |
381 |
382 |
373 |
375 |
-2.09% |
50,400 |
2023/12/15 |
381 |
386 |
380 |
383 |
+0.79% |
36,600 |
2023/12/14 |
389 |
394 |
380 |
380 |
-2.31% |
90,500 |
2023/12/13 |
390 |
392 |
388 |
389 |
-1.02% |
39,500 |
2023/12/12 |
398 |
398 |
390 |
393 |
-1.26% |
38,600 |
2023/12/11 |
397 |
399 |
393 |
398 |
+2.31% |
36,900 |
2023/12/8 |
394 |
396 |
388 |
389 |
-1.27% |
51,100 |
2023/12/7 |
400 |
400 |
394 |
394 |
-1.50% |
59,300 |
2023/12/6 |
400 |
404 |
400 |
400 |
+0.00% |
30,100 |
2023/12/5 |
405 |
407 |
400 |
400 |
-1.72% |
43,800 |
2023/12/4 |
408 |
411 |
406 |
407 |
-0.73% |
32,100 |
2023/12/1 |
413 |
415 |
406 |
410 |
-0.73% |
28,400 |
2023/11/30 |
419 |
419 |
410 |
413 |
-1.43% |
24,500 |
2023/11/29 |
410 |
419 |
409 |
419 |
+2.20% |
43,400 |
2023/11/28 |
407 |
410 |
405 |
410 |
+0.74% |
15,500 |
2023/11/27 |
412 |
415 |
405 |
407 |
-0.49% |
29,000 |
2023/11/24 |
409 |
411 |
408 |
409 |
+0.49% |
21,800 |
2023/11/22 |
410 |
412 |
407 |
407 |
-2.16% |
27,600 |
2023/11/21 |
401 |
419 |
401 |
416 |
+3.74% |
65,600 |
2023/11/20 |
393 |
403 |
393 |
401 |
+2.04% |
60,500 |
2023/11/17 |
392 |
398 |
390 |
393 |
+0.26% |
40,900 |
2023/11/16 |
391 |
396 |
390 |
392 |
-0.25% |
47,700 |
2023/11/15 |
397 |
399 |
389 |
393 |
+0.77% |
45,200 |
2023/11/14 |
396 |
396 |
387 |
390 |
-0.26% |
60,900 |
2023/11/13 |
400 |
402 |
390 |
391 |
-2.49% |
140,900 |
2023/11/10 |
407 |
408 |
401 |
401 |
-2.20% |
45,400 |
2023/11/9 |
418 |
420 |
410 |
410 |
-2.38% |
33,500 |
2023/11/8 |
425 |
429 |
418 |
420 |
+0.72% |
62,500 |
2023/11/7 |
418 |
422 |
414 |
417 |
+1.46% |
52,300 |
2023/11/6 |
415 |
419 |
405 |
411 |
-0.72% |
64,000 |
2023/11/2 |
404 |
414 |
401 |
414 |
+3.50% |
76,800 |
2023/11/1 |
400 |
402 |
392 |
400 |
+0.50% |
67,700 |
2023/10/31 |
399 |
404 |
392 |
398 |
-1.73% |
67,300 |
2023/10/30 |
400 |
409 |
400 |
405 |
+0.25% |
74,200 |
2023/10/27 |
422 |
423 |
403 |
404 |
-10.42% |
195,900 |
2023/10/26 |
460 |
462 |
449 |
451 |
-2.17% |
73,100 |
2023/10/25 |
458 |
463 |
455 |
461 |
+1.10% |
28,800 |
2023/10/24 |
444 |
457 |
436 |
456 |
+2.70% |
58,100 |
2023/10/23 |
453 |
453 |
442 |
444 |
-1.99% |
34,800 |
2023/10/20 |
453 |
456 |
444 |
453 |
+0.00% |
60,600 |
2023/10/19 |
459 |
460 |
452 |
453 |
-0.66% |
26,800 |
2023/10/18 |
455 |
464 |
451 |
456 |
+0.66% |
39,900 |
2023/10/17 |
455 |
461 |
452 |
453 |
+0.67% |
55,700 |
2023/10/16 |
469 |
469 |
450 |
450 |
-4.05% |
89,100 |
2023/10/13 |
483 |
483 |
469 |
469 |
-2.90% |
42,000 |
2023/10/12 |
480 |
485 |
477 |
483 |
+1.26% |
32,400 |
2023/10/11 |
487 |
487 |
477 |
477 |
-0.83% |
15,900 |
2023/10/10 |
484 |
488 |
478 |
481 |
+0.63% |
31,400 |
2023/10/6 |
477 |
482 |
471 |
478 |
+0.21% |
16,900 |
2023/10/5 |
479 |
483 |
476 |
477 |
+1.27% |
20,300 |
2023/10/4 |
476 |
484 |
471 |
471 |
-2.08% |
67,000 |
2023/10/3 |
491 |
493 |
478 |
481 |
-2.83% |
51,300 |
2023/10/2 |
505 |
506 |
494 |
495 |
-1.98% |
23,700 |
2023/9/29 |
505 |
511 |
502 |
505 |
-0.20% |
19,800 |
2023/9/28 |
506 |
515 |
504 |
506 |
-1.17% |
23,300 |
2023/9/27 |
508 |
512 |
507 |
512 |
+0.59% |
27,200 |
2023/9/26 |
506 |
510 |
504 |
509 |
-0.78% |
25,900 |
|