日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
214 |
218 |
214 |
215 |
-0.46% |
193,900 |
2024/3/27 |
213 |
217 |
212 |
216 |
+1.41% |
193,700 |
2024/3/26 |
220 |
221 |
213 |
213 |
-3.18% |
449,600 |
2024/3/25 |
230 |
230 |
218 |
220 |
-3.51% |
393,600 |
2024/3/22 |
223 |
229 |
220 |
228 |
+2.24% |
304,200 |
2024/3/21 |
222 |
225 |
222 |
223 |
+0.90% |
284,800 |
2024/3/19 |
220 |
225 |
219 |
221 |
-0.45% |
352,400 |
2024/3/18 |
219 |
232 |
217 |
222 |
+3.26% |
861,600 |
2024/3/15 |
210 |
218 |
209 |
215 |
+0.94% |
353,700 |
2024/3/14 |
228 |
232 |
208 |
213 |
+0.47% |
1,808,200 |
2024/3/13 |
221 |
222 |
212 |
212 |
-4.50% |
480,800 |
2024/3/12 |
216 |
225 |
213 |
222 |
+0.91% |
368,900 |
2024/3/11 |
227 |
233 |
219 |
220 |
-4.76% |
687,200 |
2024/3/8 |
232 |
237 |
231 |
231 |
-1.70% |
436,600 |
2024/3/7 |
241 |
242 |
234 |
235 |
-3.69% |
339,200 |
2024/3/6 |
236 |
247 |
235 |
244 |
+2.52% |
326,400 |
2024/3/5 |
239 |
240 |
231 |
238 |
-0.83% |
396,600 |
2024/3/4 |
244 |
247 |
239 |
240 |
-1.23% |
437,300 |
2024/3/1 |
250 |
257 |
241 |
243 |
-2.02% |
676,000 |
2024/2/29 |
255 |
260 |
247 |
248 |
-3.88% |
731,000 |
2024/2/28 |
266 |
284 |
258 |
258 |
-2.27% |
1,639,800 |
2024/2/27 |
255 |
264 |
242 |
264 |
+6.88% |
1,296,700 |
2024/2/26 |
226 |
257 |
221 |
247 |
+9.29% |
1,828,000 |
2024/2/22 |
223 |
230 |
218 |
226 |
+2.73% |
585,400 |
2024/2/21 |
233 |
233 |
220 |
220 |
-5.58% |
607,400 |
2024/2/20 |
240 |
240 |
230 |
233 |
-2.10% |
577,200 |
2024/2/19 |
239 |
245 |
232 |
238 |
+0.42% |
913,700 |
2024/2/16 |
210 |
270 |
210 |
237 |
+9.22% |
4,165,600 |
2024/2/15 |
223 |
223 |
209 |
217 |
-2.25% |
591,100 |
2024/2/14 |
223 |
228 |
213 |
222 |
-3.90% |
918,800 |
2024/2/13 |
233 |
235 |
227 |
231 |
-2.12% |
675,400 |
2024/2/9 |
236 |
241 |
235 |
236 |
-0.42% |
280,200 |
2024/2/8 |
241 |
243 |
233 |
237 |
-2.87% |
503,500 |
2024/2/7 |
245 |
247 |
239 |
244 |
-1.21% |
275,700 |
2024/2/6 |
244 |
247 |
241 |
247 |
+0.82% |
270,700 |
2024/2/5 |
244 |
248 |
242 |
245 |
+0.00% |
299,900 |
2024/2/2 |
247 |
250 |
243 |
245 |
-0.81% |
215,300 |
2024/2/1 |
249 |
251 |
243 |
247 |
-2.37% |
365,000 |
2024/1/31 |
251 |
254 |
247 |
253 |
+0.80% |
278,200 |
2024/1/30 |
255 |
256 |
250 |
251 |
-1.57% |
320,800 |
2024/1/29 |
258 |
258 |
254 |
255 |
-1.16% |
164,500 |
2024/1/26 |
258 |
263 |
256 |
258 |
-0.39% |
145,100 |
2024/1/25 |
264 |
264 |
257 |
259 |
-2.63% |
238,300 |
2024/1/24 |
261 |
266 |
261 |
266 |
+2.70% |
222,300 |
2024/1/23 |
262 |
265 |
259 |
259 |
-0.38% |
181,200 |
2024/1/22 |
255 |
263 |
253 |
260 |
+1.17% |
194,800 |
2024/1/19 |
257 |
260 |
253 |
257 |
+1.58% |
307,400 |
2024/1/18 |
252 |
259 |
251 |
253 |
-1.17% |
325,400 |
2024/1/17 |
266 |
266 |
253 |
256 |
-4.12% |
642,200 |
2024/1/16 |
270 |
273 |
267 |
267 |
-1.48% |
216,100 |
2024/1/15 |
271 |
274 |
267 |
271 |
+0.37% |
344,500 |
2024/1/12 |
270 |
273 |
265 |
270 |
+0.00% |
254,600 |
2024/1/11 |
273 |
280 |
270 |
270 |
-1.10% |
407,500 |
2024/1/10 |
270 |
276 |
269 |
273 |
+1.11% |
279,500 |
2024/1/9 |
268 |
273 |
266 |
270 |
+0.75% |
252,100 |
2024/1/5 |
273 |
273 |
264 |
268 |
-1.47% |
465,000 |
2024/1/4 |
268 |
275 |
267 |
272 |
+0.37% |
302,800 |
2023/12/29 |
275 |
280 |
267 |
271 |
+0.37% |
455,700 |
2023/12/28 |
263 |
272 |
258 |
270 |
+4.65% |
395,300 |
2023/12/27 |
250 |
265 |
250 |
258 |
+3.20% |
655,200 |
2023/12/26 |
250 |
260 |
247 |
250 |
+0.00% |
534,400 |
2023/12/25 |
258 |
262 |
249 |
250 |
-3.85% |
648,800 |
2023/12/22 |
261 |
267 |
260 |
260 |
-1.52% |
478,600 |
2023/12/21 |
265 |
272 |
263 |
264 |
-1.12% |
386,300 |
2023/12/20 |
263 |
280 |
263 |
267 |
+1.91% |
838,300 |
2023/12/19 |
260 |
267 |
259 |
262 |
+0.77% |
475,700 |
2023/12/18 |
272 |
273 |
259 |
260 |
-5.11% |
733,100 |
2023/12/15 |
270 |
277 |
269 |
274 |
+1.48% |
358,300 |
2023/12/14 |
269 |
275 |
264 |
270 |
+0.00% |
470,900 |
2023/12/13 |
266 |
273 |
266 |
270 |
+0.37% |
408,800 |
2023/12/12 |
285 |
285 |
259 |
269 |
-5.61% |
1,354,600 |
2023/12/11 |
285 |
292 |
285 |
285 |
-1.72% |
441,200 |
2023/12/8 |
291 |
294 |
287 |
290 |
-1.36% |
587,800 |
2023/12/7 |
303 |
303 |
290 |
294 |
+0.34% |
672,800 |
2023/12/6 |
297 |
299 |
290 |
293 |
-2.98% |
561,900 |
2023/12/5 |
290 |
307 |
287 |
302 |
+2.72% |
699,500 |
2023/12/4 |
285 |
294 |
283 |
294 |
+0.68% |
405,600 |
2023/12/1 |
296 |
298 |
290 |
292 |
-2.01% |
570,800 |
2023/11/30 |
301 |
303 |
296 |
298 |
-1.00% |
465,700 |
2023/11/29 |
304 |
306 |
301 |
301 |
-1.31% |
379,800 |
2023/11/28 |
305 |
305 |
300 |
305 |
+0.33% |
478,200 |
2023/11/27 |
310 |
313 |
303 |
304 |
-3.18% |
480,300 |
2023/11/24 |
310 |
319 |
309 |
314 |
+0.96% |
460,500 |
2023/11/22 |
309 |
312 |
304 |
311 |
-0.32% |
352,800 |
2023/11/21 |
316 |
316 |
308 |
312 |
-1.58% |
393,500 |
2023/11/20 |
306 |
319 |
305 |
317 |
+2.59% |
856,400 |
2023/11/17 |
298 |
309 |
296 |
309 |
+3.00% |
739,400 |
2023/11/16 |
310 |
312 |
297 |
300 |
-3.23% |
949,900 |
2023/11/15 |
296 |
318 |
295 |
310 |
+2.99% |
1,273,800 |
2023/11/14 |
300 |
310 |
300 |
301 |
-0.33% |
433,400 |
2023/11/13 |
302 |
304 |
298 |
302 |
+0.00% |
388,400 |
2023/11/10 |
304 |
305 |
297 |
302 |
-1.31% |
526,400 |
2023/11/9 |
304 |
309 |
299 |
306 |
+0.00% |
562,200 |
2023/11/8 |
320 |
328 |
303 |
306 |
-4.67% |
940,100 |
2023/11/7 |
323 |
323 |
315 |
321 |
-1.83% |
457,000 |
2023/11/6 |
319 |
329 |
316 |
327 |
+3.48% |
620,100 |
2023/11/2 |
301 |
316 |
300 |
316 |
+3.61% |
714,400 |
2023/11/1 |
319 |
319 |
305 |
305 |
-4.39% |
1,036,200 |
2023/10/31 |
335 |
336 |
318 |
319 |
-4.20% |
1,058,000 |
2023/10/30 |
322 |
334 |
320 |
333 |
+3.42% |
1,081,400 |
2023/10/27 |
303 |
325 |
303 |
322 |
+6.62% |
1,555,900 |
2023/10/26 |
295 |
310 |
294 |
302 |
+1.00% |
553,900 |
2023/10/25 |
301 |
311 |
299 |
299 |
-1.32% |
650,700 |
2023/10/24 |
302 |
306 |
283 |
303 |
-0.98% |
1,827,500 |
2023/10/23 |
318 |
330 |
305 |
306 |
-5.26% |
1,116,900 |
2023/10/20 |
320 |
332 |
306 |
323 |
+0.31% |
1,279,400 |
2023/10/19 |
324 |
330 |
319 |
322 |
-3.59% |
931,400 |
2023/10/18 |
331 |
336 |
322 |
334 |
+0.60% |
993,100 |
2023/10/17 |
350 |
355 |
320 |
332 |
-4.05% |
2,137,700 |
2023/10/16 |
369 |
373 |
345 |
346 |
-7.24% |
1,299,300 |
2023/10/13 |
363 |
378 |
354 |
373 |
+2.47% |
1,604,800 |
2023/10/12 |
376 |
379 |
364 |
364 |
-4.96% |
1,694,700 |
2023/10/11 |
400 |
400 |
379 |
383 |
-4.01% |
1,758,800 |
2023/10/10 |
407 |
410 |
398 |
399 |
-2.21% |
1,233,300 |
2023/10/6 |
392 |
408 |
386 |
408 |
+4.08% |
2,358,800 |
2023/10/5 |
399 |
420 |
384 |
392 |
-2.24% |
3,179,800 |
2023/10/4 |
375 |
410 |
373 |
401 |
+6.93% |
3,656,900 |
2023/10/3 |
376 |
393 |
372 |
375 |
+1.35% |
1,872,000 |
2023/10/2 |
369 |
388 |
367 |
370 |
-0.54% |
1,171,100 |
2023/9/29 |
386 |
392 |
372 |
372 |
-5.58% |
1,270,400 |
2023/9/28 |
388 |
408 |
387 |
394 |
+0.00% |
1,445,100 |
2023/9/27 |
369 |
404 |
367 |
394 |
+5.91% |
2,228,000 |
2023/9/26 |
387 |
389 |
371 |
372 |
-3.38% |
1,545,900 |
|