日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
270 |
274 |
268 |
270 |
-0.37% |
46,300 |
2024/3/27 |
268 |
272 |
267 |
271 |
+1.88% |
30,200 |
2024/3/26 |
265 |
270 |
265 |
266 |
+0.00% |
51,400 |
2024/3/25 |
270 |
273 |
266 |
266 |
-2.21% |
44,400 |
2024/3/22 |
272 |
273 |
267 |
272 |
-1.09% |
69,700 |
2024/3/21 |
268 |
278 |
263 |
275 |
+2.61% |
139,200 |
2024/3/19 |
257 |
268 |
256 |
268 |
+5.10% |
141,000 |
2024/3/18 |
270 |
270 |
252 |
255 |
+1.59% |
444,300 |
2024/3/15 |
261 |
261 |
251 |
251 |
-2.71% |
108,800 |
2024/3/14 |
257 |
261 |
255 |
258 |
-0.39% |
54,700 |
2024/3/13 |
261 |
261 |
255 |
259 |
+0.39% |
46,800 |
2024/3/12 |
256 |
260 |
252 |
258 |
+0.39% |
50,500 |
2024/3/11 |
263 |
266 |
255 |
257 |
-3.38% |
72,300 |
2024/3/8 |
273 |
274 |
265 |
266 |
-0.75% |
69,500 |
2024/3/7 |
275 |
278 |
266 |
268 |
-1.83% |
151,000 |
2024/3/6 |
263 |
276 |
263 |
273 |
+4.20% |
168,900 |
2024/3/5 |
261 |
263 |
258 |
262 |
+0.38% |
67,100 |
2024/3/4 |
262 |
267 |
260 |
261 |
-0.38% |
55,200 |
2024/3/1 |
265 |
267 |
257 |
262 |
-1.87% |
195,200 |
2024/2/29 |
270 |
270 |
262 |
267 |
-1.84% |
137,500 |
2024/2/28 |
263 |
273 |
263 |
272 |
+3.42% |
137,300 |
2024/2/27 |
263 |
267 |
261 |
263 |
+0.77% |
81,800 |
2024/2/26 |
258 |
261 |
254 |
261 |
+1.16% |
87,200 |
2024/2/22 |
255 |
258 |
251 |
258 |
+1.18% |
79,800 |
2024/2/21 |
260 |
261 |
255 |
255 |
-1.92% |
123,200 |
2024/2/20 |
271 |
271 |
260 |
260 |
-4.41% |
178,800 |
2024/2/19 |
274 |
277 |
270 |
272 |
-0.73% |
65,000 |
2024/2/16 |
273 |
274 |
269 |
274 |
+1.11% |
58,200 |
2024/2/15 |
283 |
285 |
270 |
271 |
-5.57% |
103,800 |
2024/2/14 |
287 |
288 |
278 |
287 |
+0.35% |
69,300 |
2024/2/13 |
283 |
287 |
276 |
286 |
+1.06% |
127,600 |
2024/2/9 |
278 |
286 |
277 |
283 |
+3.66% |
139,500 |
2024/2/8 |
273 |
276 |
266 |
273 |
+0.74% |
122,600 |
2024/2/7 |
280 |
280 |
269 |
271 |
-3.21% |
114,600 |
2024/2/6 |
282 |
284 |
279 |
280 |
-1.41% |
36,200 |
2024/2/5 |
282 |
286 |
278 |
284 |
+0.71% |
51,800 |
2024/2/2 |
289 |
294 |
280 |
282 |
+0.00% |
55,800 |
2024/2/1 |
293 |
293 |
282 |
282 |
-1.05% |
99,200 |
2024/1/31 |
278 |
285 |
277 |
285 |
+2.52% |
64,100 |
2024/1/30 |
281 |
281 |
271 |
278 |
-1.07% |
119,300 |
2024/1/29 |
287 |
287 |
278 |
281 |
-1.06% |
117,300 |
2024/1/26 |
291 |
291 |
283 |
284 |
-2.74% |
100,500 |
2024/1/25 |
297 |
297 |
285 |
292 |
-1.68% |
101,300 |
2024/1/24 |
283 |
299 |
283 |
297 |
+5.32% |
325,100 |
2024/1/23 |
288 |
292 |
282 |
282 |
-3.42% |
71,300 |
2024/1/22 |
293 |
296 |
285 |
292 |
+0.34% |
105,900 |
2024/1/19 |
308 |
308 |
290 |
291 |
-3.96% |
207,200 |
2024/1/18 |
326 |
327 |
299 |
303 |
-8.18% |
387,700 |
2024/1/17 |
337 |
337 |
325 |
330 |
-0.90% |
86,600 |
2024/1/16 |
338 |
346 |
333 |
333 |
-2.35% |
117,600 |
2024/1/15 |
334 |
347 |
334 |
341 |
+1.79% |
146,500 |
2024/1/12 |
331 |
338 |
326 |
335 |
+1.52% |
128,800 |
2024/1/11 |
334 |
334 |
322 |
330 |
-1.20% |
97,700 |
2024/1/10 |
329 |
334 |
325 |
334 |
+2.14% |
58,800 |
2024/1/9 |
332 |
333 |
326 |
327 |
-0.61% |
81,000 |
2024/1/5 |
334 |
334 |
322 |
329 |
-2.37% |
109,900 |
2024/1/4 |
330 |
337 |
323 |
337 |
+2.43% |
67,500 |
2023/12/29 |
332 |
334 |
326 |
329 |
-0.90% |
73,600 |
2023/12/28 |
333 |
343 |
326 |
332 |
-0.60% |
126,800 |
2023/12/27 |
330 |
340 |
328 |
334 |
-2.62% |
175,000 |
2023/12/26 |
345 |
350 |
337 |
343 |
-1.15% |
120,000 |
2023/12/25 |
331 |
351 |
316 |
347 |
+0.87% |
252,200 |
2023/12/22 |
375 |
377 |
342 |
344 |
-8.02% |
339,700 |
2023/12/21 |
372 |
381 |
365 |
374 |
-2.86% |
373,200 |
2023/12/20 |
365 |
398 |
364 |
385 |
+4.90% |
926,600 |
2023/12/19 |
368 |
374 |
356 |
367 |
+1.10% |
172,700 |
2023/12/18 |
368 |
373 |
361 |
363 |
+0.83% |
137,300 |
2023/12/15 |
354 |
368 |
340 |
360 |
+3.15% |
162,100 |
2023/12/14 |
365 |
365 |
346 |
349 |
-3.59% |
150,200 |
2023/12/13 |
356 |
368 |
349 |
362 |
+2.55% |
285,800 |
2023/12/12 |
341 |
361 |
337 |
353 |
+3.22% |
214,100 |
2023/12/11 |
347 |
347 |
337 |
342 |
-2.01% |
108,700 |
2023/12/8 |
354 |
357 |
344 |
349 |
+0.29% |
118,900 |
2023/12/7 |
335 |
348 |
333 |
348 |
+4.50% |
164,500 |
2023/12/6 |
335 |
347 |
333 |
333 |
-0.60% |
89,600 |
2023/12/5 |
339 |
345 |
330 |
335 |
-2.90% |
111,700 |
2023/12/4 |
335 |
345 |
327 |
345 |
+6.15% |
115,800 |
2023/12/1 |
333 |
334 |
325 |
325 |
-2.11% |
56,600 |
2023/11/30 |
322 |
332 |
319 |
332 |
+3.43% |
39,100 |
2023/11/29 |
316 |
323 |
316 |
321 |
+1.26% |
29,200 |
2023/11/28 |
327 |
328 |
315 |
317 |
-2.46% |
79,200 |
2023/11/27 |
328 |
337 |
324 |
325 |
-0.91% |
99,900 |
2023/11/24 |
335 |
335 |
320 |
328 |
-2.67% |
181,500 |
2023/11/22 |
363 |
363 |
332 |
337 |
-7.67% |
269,100 |
2023/11/21 |
355 |
377 |
346 |
365 |
+4.58% |
339,500 |
2023/11/20 |
334 |
350 |
325 |
349 |
+4.49% |
303,000 |
2023/11/17 |
328 |
343 |
320 |
334 |
+3.41% |
215,000 |
2023/11/16 |
307 |
323 |
306 |
323 |
+6.25% |
234,400 |
2023/11/15 |
302 |
311 |
302 |
304 |
+0.00% |
65,800 |
2023/11/14 |
300 |
305 |
300 |
304 |
+0.00% |
7,200 |
2023/11/13 |
307 |
307 |
301 |
304 |
-0.33% |
19,800 |
2023/11/10 |
303 |
306 |
303 |
305 |
-0.33% |
11,700 |
2023/11/9 |
307 |
307 |
302 |
306 |
-0.33% |
6,800 |
2023/11/8 |
307 |
307 |
302 |
307 |
-0.32% |
7,100 |
2023/11/7 |
305 |
308 |
303 |
308 |
+1.65% |
22,500 |
2023/11/6 |
305 |
305 |
301 |
303 |
-0.66% |
27,600 |
2023/11/2 |
309 |
309 |
302 |
305 |
-1.29% |
25,200 |
2023/11/1 |
304 |
312 |
303 |
309 |
-0.96% |
46,300 |
2023/10/31 |
317 |
317 |
305 |
312 |
+0.00% |
51,100 |
2023/10/30 |
300 |
314 |
300 |
312 |
+1.96% |
31,300 |
2023/10/27 |
300 |
306 |
298 |
306 |
+1.66% |
19,400 |
2023/10/26 |
302 |
303 |
299 |
301 |
-1.95% |
22,200 |
2023/10/25 |
304 |
307 |
300 |
307 |
+0.33% |
11,400 |
2023/10/24 |
309 |
310 |
294 |
306 |
-0.97% |
37,600 |
2023/10/23 |
312 |
312 |
303 |
309 |
-0.64% |
22,900 |
2023/10/20 |
309 |
313 |
306 |
311 |
+0.65% |
46,600 |
2023/10/19 |
299 |
309 |
299 |
309 |
+0.00% |
31,700 |
2023/10/18 |
298 |
309 |
297 |
309 |
+3.34% |
66,400 |
2023/10/17 |
296 |
300 |
296 |
299 |
-0.33% |
10,400 |
2023/10/16 |
297 |
303 |
292 |
300 |
+0.00% |
30,300 |
2023/10/13 |
299 |
300 |
297 |
300 |
+0.00% |
21,800 |
2023/10/12 |
300 |
300 |
296 |
300 |
+0.00% |
13,700 |
2023/10/11 |
299 |
301 |
298 |
300 |
-0.99% |
15,900 |
2023/10/10 |
302 |
303 |
298 |
303 |
+1.00% |
31,200 |
2023/10/6 |
296 |
300 |
284 |
300 |
+0.00% |
28,700 |
2023/10/5 |
299 |
301 |
298 |
300 |
+0.33% |
9,800 |
2023/10/4 |
300 |
303 |
296 |
299 |
-1.64% |
31,500 |
2023/10/3 |
300 |
305 |
295 |
304 |
+1.00% |
97,100 |
2023/10/2 |
304 |
305 |
300 |
301 |
-0.66% |
17,100 |
2023/9/29 |
297 |
306 |
297 |
303 |
+0.33% |
30,700 |
2023/9/28 |
296 |
304 |
296 |
302 |
+1.68% |
27,200 |
2023/9/27 |
300 |
302 |
295 |
297 |
-1.66% |
39,700 |
2023/9/26 |
304 |
304 |
295 |
302 |
+0.00% |
33,400 |
|