日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
534 |
538 |
531 |
535 |
-2.01% |
582,100 |
2024/3/27 |
539 |
548 |
538 |
546 |
+2.25% |
809,000 |
2024/3/26 |
538 |
539 |
533 |
534 |
-0.56% |
671,200 |
2024/3/25 |
531 |
544 |
530 |
537 |
+1.90% |
1,093,300 |
2024/3/22 |
526 |
528 |
523 |
527 |
+0.38% |
626,400 |
2024/3/21 |
522 |
525 |
520 |
525 |
+0.57% |
943,600 |
2024/3/19 |
520 |
522 |
517 |
522 |
+0.58% |
721,000 |
2024/3/18 |
523 |
524 |
514 |
519 |
-0.19% |
653,700 |
2024/3/15 |
520 |
521 |
517 |
520 |
+0.19% |
358,100 |
2024/3/14 |
518 |
521 |
516 |
519 |
+0.58% |
212,100 |
2024/3/13 |
519 |
523 |
516 |
516 |
-0.58% |
319,900 |
2024/3/12 |
517 |
520 |
513 |
519 |
+0.39% |
261,200 |
2024/3/11 |
521 |
522 |
514 |
517 |
-0.77% |
277,200 |
2024/3/8 |
517 |
522 |
515 |
521 |
+0.39% |
265,000 |
2024/3/7 |
520 |
523 |
517 |
519 |
+0.19% |
335,000 |
2024/3/6 |
516 |
522 |
516 |
518 |
+0.00% |
209,300 |
2024/3/5 |
516 |
519 |
512 |
518 |
+0.19% |
242,600 |
2024/3/4 |
519 |
520 |
516 |
517 |
+0.00% |
187,400 |
2024/3/1 |
522 |
523 |
517 |
517 |
-0.77% |
182,900 |
2024/2/29 |
522 |
523 |
519 |
521 |
-0.38% |
171,500 |
2024/2/28 |
522 |
525 |
520 |
523 |
+0.38% |
165,700 |
2024/2/27 |
519 |
524 |
518 |
521 |
+0.77% |
221,100 |
2024/2/26 |
516 |
518 |
514 |
517 |
+0.78% |
241,500 |
2024/2/22 |
516 |
516 |
511 |
513 |
-0.19% |
276,400 |
2024/2/21 |
517 |
517 |
513 |
514 |
+0.00% |
160,400 |
2024/2/20 |
522 |
522 |
513 |
514 |
-1.15% |
402,200 |
2024/2/19 |
524 |
524 |
518 |
520 |
-0.38% |
168,700 |
2024/2/16 |
521 |
525 |
521 |
522 |
+0.77% |
209,400 |
2024/2/15 |
523 |
523 |
517 |
518 |
-0.58% |
230,200 |
2024/2/14 |
527 |
528 |
521 |
521 |
-1.70% |
204,500 |
2024/2/13 |
528 |
530 |
526 |
530 |
+1.15% |
150,000 |
2024/2/9 |
527 |
529 |
524 |
524 |
-0.95% |
130,800 |
2024/2/8 |
531 |
531 |
524 |
529 |
-0.56% |
266,600 |
2024/2/7 |
530 |
532 |
530 |
532 |
+0.19% |
151,700 |
2024/2/6 |
533 |
533 |
529 |
531 |
-0.56% |
120,000 |
2024/2/5 |
531 |
535 |
531 |
534 |
+0.75% |
238,600 |
2024/2/2 |
530 |
531 |
526 |
530 |
+0.19% |
139,700 |
2024/2/1 |
533 |
533 |
529 |
529 |
-0.75% |
163,100 |
2024/1/31 |
530 |
533 |
528 |
533 |
+0.38% |
320,400 |
2024/1/30 |
533 |
533 |
530 |
531 |
-0.38% |
142,100 |
2024/1/29 |
528 |
533 |
528 |
533 |
+1.33% |
183,800 |
2024/1/26 |
530 |
530 |
525 |
526 |
-1.13% |
239,300 |
2024/1/25 |
526 |
532 |
526 |
532 |
+0.95% |
347,900 |
2024/1/24 |
529 |
529 |
525 |
527 |
-0.38% |
136,400 |
2024/1/23 |
530 |
532 |
528 |
529 |
+0.00% |
191,000 |
2024/1/22 |
529 |
531 |
527 |
529 |
+0.57% |
300,000 |
2024/1/19 |
527 |
528 |
525 |
526 |
+0.00% |
97,200 |
2024/1/18 |
525 |
529 |
523 |
526 |
+0.19% |
121,000 |
2024/1/17 |
529 |
531 |
525 |
525 |
-0.19% |
188,000 |
2024/1/16 |
531 |
531 |
526 |
526 |
-0.94% |
138,600 |
2024/1/15 |
526 |
532 |
526 |
531 |
+0.95% |
216,800 |
2024/1/12 |
530 |
530 |
525 |
526 |
-0.19% |
207,800 |
2024/1/11 |
529 |
530 |
526 |
527 |
+0.00% |
194,800 |
2024/1/10 |
523 |
527 |
523 |
527 |
+0.76% |
155,900 |
2024/1/9 |
521 |
523 |
520 |
523 |
+0.77% |
178,900 |
2024/1/5 |
522 |
523 |
517 |
519 |
+0.00% |
284,300 |
2024/1/4 |
514 |
521 |
512 |
519 |
+0.39% |
186,600 |
2023/12/29 |
518 |
519 |
514 |
517 |
+0.39% |
146,900 |
2023/12/28 |
508 |
515 |
508 |
515 |
+1.58% |
124,500 |
2023/12/27 |
506 |
509 |
506 |
507 |
+0.60% |
532,000 |
2023/12/26 |
508 |
508 |
502 |
504 |
-0.40% |
252,000 |
2023/12/25 |
511 |
512 |
506 |
506 |
-0.39% |
155,100 |
2023/12/22 |
507 |
511 |
506 |
508 |
+0.20% |
171,000 |
2023/12/21 |
510 |
511 |
506 |
507 |
+0.00% |
248,600 |
2023/12/20 |
507 |
511 |
507 |
507 |
+0.00% |
186,900 |
2023/12/19 |
506 |
509 |
504 |
507 |
+0.00% |
233,800 |
2023/12/18 |
507 |
508 |
503 |
507 |
-0.59% |
154,500 |
2023/12/15 |
501 |
510 |
501 |
510 |
+1.19% |
184,500 |
2023/12/14 |
510 |
511 |
504 |
504 |
-1.18% |
153,800 |
2023/12/13 |
512 |
513 |
508 |
510 |
-0.39% |
100,300 |
2023/12/12 |
516 |
517 |
510 |
512 |
-0.58% |
202,700 |
2023/12/11 |
519 |
519 |
509 |
515 |
+0.19% |
204,300 |
2023/12/8 |
522 |
522 |
512 |
514 |
-1.72% |
310,900 |
2023/12/7 |
528 |
528 |
523 |
523 |
-1.32% |
167,600 |
2023/12/6 |
526 |
531 |
526 |
530 |
+0.76% |
165,100 |
2023/12/5 |
527 |
531 |
525 |
526 |
-0.75% |
184,900 |
2023/12/4 |
525 |
531 |
524 |
530 |
+0.57% |
189,400 |
2023/12/1 |
526 |
530 |
525 |
527 |
+0.57% |
253,300 |
2023/11/30 |
525 |
525 |
519 |
524 |
-0.19% |
221,000 |
2023/11/29 |
527 |
528 |
525 |
525 |
-0.38% |
122,400 |
2023/11/28 |
525 |
528 |
525 |
527 |
+0.57% |
107,100 |
2023/11/27 |
527 |
529 |
524 |
524 |
-0.19% |
133,700 |
2023/11/24 |
523 |
526 |
522 |
525 |
+0.57% |
240,300 |
2023/11/22 |
518 |
522 |
515 |
522 |
+0.77% |
164,900 |
2023/11/21 |
515 |
519 |
513 |
518 |
+0.39% |
153,500 |
2023/11/20 |
513 |
520 |
513 |
516 |
+0.58% |
384,800 |
2023/11/17 |
507 |
514 |
507 |
513 |
+0.59% |
172,900 |
2023/11/16 |
508 |
512 |
507 |
510 |
+0.00% |
198,000 |
2023/11/15 |
511 |
515 |
508 |
510 |
+0.00% |
307,700 |
2023/11/14 |
512 |
514 |
510 |
510 |
-0.20% |
159,000 |
2023/11/13 |
514 |
516 |
511 |
511 |
-0.78% |
128,000 |
2023/11/10 |
507 |
515 |
507 |
515 |
+0.78% |
173,000 |
2023/11/9 |
508 |
514 |
506 |
511 |
+0.59% |
202,400 |
2023/11/8 |
510 |
513 |
504 |
508 |
+0.00% |
418,400 |
2023/11/7 |
509 |
511 |
507 |
508 |
-0.39% |
136,400 |
2023/11/6 |
512 |
513 |
509 |
510 |
+0.20% |
199,600 |
2023/11/2 |
512 |
515 |
508 |
509 |
-0.20% |
193,400 |
2023/11/1 |
510 |
514 |
508 |
510 |
+0.59% |
335,200 |
2023/10/31 |
502 |
507 |
500 |
507 |
+0.80% |
255,200 |
2023/10/30 |
504 |
506 |
500 |
503 |
-1.76% |
210,000 |
2023/10/27 |
504 |
512 |
500 |
512 |
+2.20% |
221,400 |
2023/10/26 |
501 |
503 |
501 |
501 |
+0.00% |
212,400 |
2023/10/25 |
503 |
503 |
499 |
501 |
+0.00% |
186,100 |
2023/10/24 |
496 |
503 |
490 |
501 |
+1.01% |
335,700 |
2023/10/23 |
502 |
503 |
496 |
496 |
-1.39% |
306,900 |
2023/10/20 |
504 |
506 |
502 |
503 |
-0.20% |
124,500 |
2023/10/19 |
501 |
506 |
500 |
504 |
+0.00% |
122,200 |
2023/10/18 |
502 |
506 |
501 |
504 |
+0.60% |
184,000 |
2023/10/17 |
500 |
502 |
498 |
501 |
+0.80% |
214,300 |
2023/10/16 |
500 |
503 |
495 |
497 |
-0.80% |
252,000 |
2023/10/13 |
504 |
504 |
499 |
501 |
-0.79% |
291,500 |
2023/10/12 |
501 |
505 |
501 |
505 |
+0.80% |
187,600 |
2023/10/11 |
507 |
507 |
501 |
501 |
-0.60% |
206,800 |
2023/10/10 |
500 |
504 |
499 |
504 |
+2.23% |
221,500 |
2023/10/6 |
494 |
497 |
491 |
493 |
+0.20% |
228,600 |
2023/10/5 |
489 |
494 |
487 |
492 |
+1.86% |
428,900 |
2023/10/4 |
488 |
489 |
481 |
483 |
-2.42% |
783,400 |
2023/10/3 |
507 |
508 |
495 |
495 |
-2.94% |
603,400 |
2023/10/2 |
513 |
518 |
510 |
510 |
-0.20% |
444,400 |
2023/9/29 |
522 |
522 |
508 |
511 |
-1.54% |
821,800 |
2023/9/28 |
520 |
525 |
517 |
519 |
-2.99% |
531,900 |
2023/9/27 |
527 |
535 |
526 |
535 |
+1.71% |
719,000 |
2023/9/26 |
534 |
534 |
526 |
526 |
-1.31% |
430,000 |
|