日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
288 |
290 |
280 |
290 |
+0.69% |
18,800 |
2024/3/27 |
285 |
290 |
285 |
288 |
+0.35% |
10,800 |
2024/3/26 |
288 |
288 |
285 |
287 |
-1.37% |
8,900 |
2024/3/25 |
292 |
292 |
287 |
291 |
+0.69% |
16,700 |
2024/3/22 |
289 |
290 |
288 |
289 |
+0.00% |
14,100 |
2024/3/21 |
292 |
292 |
285 |
289 |
-1.70% |
16,800 |
2024/3/19 |
281 |
298 |
281 |
294 |
+3.89% |
36,600 |
2024/3/18 |
279 |
283 |
275 |
283 |
+1.80% |
32,600 |
2024/3/15 |
275 |
282 |
275 |
278 |
-1.07% |
42,300 |
2024/3/14 |
289 |
289 |
278 |
281 |
-4.10% |
33,800 |
2024/3/13 |
276 |
293 |
271 |
293 |
+7.72% |
47,300 |
2024/3/12 |
267 |
277 |
266 |
272 |
+2.64% |
25,200 |
2024/3/11 |
274 |
278 |
261 |
265 |
-4.68% |
59,500 |
2024/3/8 |
271 |
278 |
268 |
278 |
+1.46% |
32,200 |
2024/3/7 |
274 |
275 |
269 |
274 |
+0.37% |
41,000 |
2024/3/6 |
267 |
273 |
267 |
273 |
+0.00% |
29,400 |
2024/3/5 |
266 |
274 |
265 |
273 |
+1.87% |
34,000 |
2024/3/4 |
269 |
270 |
266 |
268 |
-1.47% |
17,200 |
2024/3/1 |
272 |
273 |
270 |
272 |
+0.00% |
7,000 |
2024/2/29 |
271 |
274 |
270 |
272 |
-0.73% |
20,400 |
2024/2/28 |
271 |
276 |
271 |
274 |
+0.00% |
25,400 |
2024/2/27 |
271 |
279 |
270 |
274 |
-0.36% |
37,000 |
2024/2/26 |
278 |
278 |
268 |
275 |
+0.00% |
34,900 |
2024/2/22 |
282 |
282 |
268 |
275 |
-3.85% |
97,900 |
2024/2/21 |
287 |
287 |
282 |
286 |
-0.35% |
16,400 |
2024/2/20 |
279 |
289 |
278 |
287 |
+3.24% |
32,800 |
2024/2/19 |
276 |
284 |
275 |
278 |
+0.72% |
25,700 |
2024/2/16 |
276 |
279 |
273 |
276 |
-2.13% |
38,500 |
2024/2/15 |
282 |
282 |
276 |
282 |
-1.40% |
36,300 |
2024/2/14 |
288 |
289 |
278 |
286 |
-3.38% |
66,100 |
2024/2/13 |
291 |
297 |
290 |
296 |
-1.00% |
33,500 |
2024/2/9 |
285 |
301 |
284 |
299 |
+2.05% |
67,000 |
2024/2/8 |
294 |
295 |
285 |
293 |
-0.68% |
46,600 |
2024/2/7 |
300 |
302 |
295 |
295 |
-1.01% |
24,600 |
2024/2/6 |
296 |
301 |
296 |
298 |
+0.00% |
21,300 |
2024/2/5 |
298 |
299 |
295 |
298 |
+1.02% |
16,400 |
2024/2/2 |
291 |
297 |
288 |
295 |
+1.37% |
34,100 |
2024/2/1 |
291 |
291 |
288 |
291 |
+0.34% |
15,700 |
2024/1/31 |
290 |
290 |
288 |
290 |
+0.35% |
11,200 |
2024/1/30 |
288 |
289 |
287 |
289 |
+0.70% |
9,000 |
2024/1/29 |
289 |
289 |
285 |
287 |
+0.00% |
8,600 |
2024/1/26 |
283 |
288 |
283 |
287 |
+1.06% |
16,400 |
2024/1/25 |
290 |
295 |
283 |
284 |
-2.07% |
37,700 |
2024/1/24 |
283 |
291 |
281 |
290 |
+0.35% |
24,500 |
2024/1/23 |
290 |
290 |
286 |
289 |
-0.69% |
13,900 |
2024/1/22 |
293 |
293 |
287 |
291 |
+2.11% |
27,700 |
2024/1/19 |
281 |
286 |
280 |
285 |
+1.42% |
14,700 |
2024/1/18 |
284 |
284 |
278 |
281 |
-0.35% |
19,700 |
2024/1/17 |
277 |
290 |
276 |
282 |
+0.36% |
44,300 |
2024/1/16 |
281 |
288 |
274 |
281 |
-2.43% |
98,000 |
2024/1/15 |
306 |
306 |
288 |
288 |
-4.95% |
75,200 |
2024/1/12 |
306 |
306 |
299 |
303 |
+1.00% |
21,600 |
2024/1/11 |
293 |
301 |
293 |
300 |
+2.39% |
14,800 |
2024/1/10 |
294 |
306 |
292 |
293 |
+1.03% |
52,800 |
2024/1/9 |
285 |
297 |
285 |
290 |
+0.35% |
32,300 |
2024/1/5 |
298 |
302 |
289 |
289 |
-2.03% |
40,900 |
2024/1/4 |
304 |
306 |
275 |
295 |
-3.91% |
110,700 |
2023/12/29 |
300 |
315 |
300 |
307 |
+1.32% |
54,600 |
2023/12/28 |
285 |
306 |
284 |
303 |
+5.94% |
46,100 |
2023/12/27 |
295 |
296 |
283 |
286 |
-2.39% |
31,600 |
2023/12/26 |
296 |
300 |
280 |
293 |
-4.25% |
88,500 |
2023/12/25 |
293 |
309 |
287 |
306 |
+6.62% |
83,400 |
2023/12/22 |
285 |
296 |
285 |
287 |
+1.06% |
37,400 |
2023/12/21 |
282 |
284 |
278 |
284 |
-0.35% |
21,500 |
2023/12/20 |
288 |
288 |
281 |
285 |
+1.79% |
32,200 |
2023/12/19 |
279 |
283 |
278 |
280 |
+0.72% |
18,600 |
2023/12/18 |
276 |
285 |
275 |
278 |
+0.36% |
29,600 |
2023/12/15 |
279 |
279 |
274 |
277 |
+0.73% |
26,200 |
2023/12/14 |
273 |
279 |
273 |
275 |
-1.08% |
14,900 |
2023/12/13 |
276 |
278 |
274 |
278 |
+1.83% |
17,100 |
2023/12/12 |
274 |
277 |
271 |
273 |
+0.00% |
26,600 |
2023/12/11 |
274 |
279 |
271 |
273 |
-1.44% |
43,500 |
2023/12/8 |
288 |
296 |
277 |
277 |
-3.82% |
75,000 |
2023/12/7 |
294 |
300 |
288 |
288 |
-2.70% |
37,700 |
2023/12/6 |
306 |
320 |
293 |
296 |
-0.67% |
110,800 |
2023/12/5 |
306 |
309 |
297 |
298 |
-2.93% |
42,500 |
2023/12/4 |
320 |
324 |
305 |
307 |
-1.60% |
74,900 |
2023/12/1 |
300 |
316 |
297 |
312 |
+5.41% |
85,600 |
2023/11/30 |
280 |
299 |
280 |
296 |
+4.23% |
48,800 |
2023/11/29 |
289 |
289 |
282 |
284 |
+0.71% |
35,500 |
2023/11/28 |
283 |
286 |
279 |
282 |
-0.35% |
22,300 |
2023/11/27 |
281 |
290 |
279 |
283 |
+1.43% |
31,400 |
2023/11/24 |
279 |
279 |
276 |
279 |
+0.36% |
21,300 |
2023/11/22 |
276 |
278 |
275 |
278 |
+0.00% |
31,600 |
2023/11/21 |
284 |
284 |
275 |
278 |
-2.11% |
37,100 |
2023/11/20 |
286 |
287 |
279 |
284 |
-0.70% |
56,400 |
2023/11/17 |
285 |
292 |
280 |
286 |
-1.04% |
46,500 |
2023/11/16 |
288 |
320 |
288 |
289 |
+3.21% |
126,300 |
2023/11/15 |
281 |
290 |
275 |
280 |
+2.56% |
39,000 |
2023/11/14 |
265 |
280 |
263 |
273 |
-2.50% |
45,600 |
2023/11/13 |
276 |
280 |
271 |
280 |
+1.45% |
18,000 |
2023/11/10 |
275 |
281 |
274 |
276 |
-0.72% |
27,800 |
2023/11/9 |
278 |
279 |
273 |
278 |
+1.46% |
12,000 |
2023/11/8 |
280 |
284 |
273 |
274 |
-1.08% |
15,900 |
2023/11/7 |
281 |
282 |
276 |
277 |
-1.42% |
23,600 |
2023/11/6 |
284 |
284 |
280 |
281 |
-1.06% |
8,700 |
2023/11/2 |
280 |
290 |
280 |
284 |
+0.71% |
15,100 |
2023/11/1 |
274 |
297 |
273 |
282 |
+3.30% |
82,300 |
2023/10/31 |
273 |
274 |
268 |
273 |
+0.37% |
12,700 |
2023/10/30 |
270 |
279 |
269 |
272 |
+2.26% |
14,600 |
2023/10/27 |
269 |
272 |
264 |
266 |
-0.75% |
27,800 |
2023/10/26 |
270 |
274 |
266 |
268 |
-1.47% |
23,600 |
2023/10/25 |
295 |
295 |
270 |
272 |
-2.51% |
46,900 |
2023/10/24 |
287 |
287 |
273 |
279 |
-1.41% |
16,700 |
2023/10/23 |
271 |
288 |
266 |
283 |
+5.60% |
18,300 |
2023/10/20 |
269 |
273 |
267 |
268 |
-0.37% |
10,000 |
2023/10/19 |
275 |
276 |
269 |
269 |
-4.27% |
28,600 |
2023/10/18 |
277 |
282 |
276 |
281 |
+0.36% |
11,600 |
2023/10/17 |
277 |
281 |
276 |
280 |
-0.71% |
10,900 |
2023/10/16 |
281 |
282 |
262 |
282 |
-1.40% |
51,500 |
2023/10/13 |
290 |
294 |
283 |
286 |
-0.35% |
20,800 |
2023/10/12 |
284 |
294 |
284 |
287 |
+1.06% |
24,500 |
2023/10/11 |
285 |
287 |
281 |
284 |
-2.07% |
15,900 |
2023/10/10 |
280 |
290 |
280 |
290 |
+3.20% |
30,900 |
2023/10/6 |
285 |
298 |
275 |
281 |
+6.44% |
155,400 |
2023/10/5 |
271 |
274 |
259 |
264 |
-1.86% |
20,400 |
2023/10/4 |
281 |
283 |
269 |
269 |
-5.28% |
36,000 |
2023/10/3 |
284 |
285 |
282 |
284 |
+0.00% |
13,300 |
2023/10/2 |
288 |
293 |
283 |
284 |
-2.07% |
23,800 |
2023/9/29 |
286 |
294 |
284 |
290 |
+1.40% |
7,500 |
2023/9/28 |
292 |
292 |
281 |
286 |
-1.72% |
23,200 |
2023/9/27 |
292 |
295 |
287 |
291 |
-1.36% |
16,300 |
2023/9/26 |
288 |
305 |
286 |
295 |
+3.15% |
43,300 |
|