日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
298 |
299 |
292 |
293 |
-1.68% |
59,700 |
2024/3/28 |
301 |
303 |
298 |
298 |
-1.65% |
68,600 |
2024/3/27 |
301 |
304 |
301 |
303 |
+0.66% |
52,900 |
2024/3/26 |
307 |
307 |
301 |
301 |
-1.63% |
100,900 |
2024/3/25 |
306 |
308 |
304 |
306 |
+0.66% |
59,800 |
2024/3/22 |
310 |
312 |
302 |
304 |
-1.94% |
123,300 |
2024/3/21 |
303 |
314 |
302 |
310 |
+2.65% |
185,800 |
2024/3/19 |
298 |
302 |
297 |
302 |
+1.68% |
51,900 |
2024/3/18 |
301 |
302 |
297 |
297 |
-1.33% |
85,800 |
2024/3/15 |
304 |
307 |
301 |
301 |
-0.99% |
101,800 |
2024/3/14 |
307 |
307 |
302 |
304 |
-1.30% |
76,700 |
2024/3/13 |
295 |
308 |
295 |
308 |
+5.12% |
279,500 |
2024/3/12 |
287 |
294 |
287 |
293 |
+2.81% |
144,400 |
2024/3/11 |
288 |
289 |
281 |
285 |
-1.72% |
101,500 |
2024/3/8 |
288 |
294 |
288 |
290 |
+0.00% |
141,300 |
2024/3/7 |
288 |
291 |
287 |
290 |
+1.05% |
59,400 |
2024/3/6 |
285 |
292 |
285 |
287 |
+0.00% |
88,700 |
2024/3/5 |
281 |
289 |
280 |
287 |
+1.06% |
79,300 |
2024/3/4 |
288 |
290 |
280 |
284 |
-0.70% |
147,900 |
2024/3/1 |
291 |
291 |
286 |
286 |
-1.72% |
77,900 |
2024/2/29 |
298 |
298 |
290 |
291 |
-2.02% |
62,300 |
2024/2/28 |
294 |
298 |
290 |
297 |
+0.68% |
130,700 |
2024/2/27 |
288 |
299 |
288 |
295 |
+2.79% |
163,000 |
2024/2/26 |
283 |
292 |
283 |
287 |
+1.77% |
155,600 |
2024/2/22 |
285 |
286 |
278 |
282 |
+0.00% |
140,900 |
2024/2/21 |
283 |
286 |
279 |
282 |
-0.35% |
60,800 |
2024/2/20 |
279 |
287 |
279 |
283 |
+0.71% |
115,000 |
2024/2/19 |
273 |
283 |
272 |
281 |
+3.69% |
72,400 |
2024/2/16 |
272 |
273 |
266 |
271 |
+0.37% |
125,900 |
2024/2/15 |
283 |
283 |
269 |
270 |
-3.91% |
262,100 |
2024/2/14 |
280 |
286 |
277 |
281 |
-1.06% |
245,800 |
2024/2/13 |
286 |
293 |
280 |
284 |
+1.07% |
623,500 |
2024/2/9 |
282 |
315 |
273 |
281 |
+18.57% |
3,324,900 |
2024/2/8 |
238 |
238 |
236 |
237 |
+0.42% |
56,500 |
2024/2/7 |
235 |
238 |
235 |
236 |
+0.00% |
84,300 |
2024/2/6 |
238 |
238 |
236 |
236 |
+0.00% |
57,700 |
2024/2/5 |
237 |
237 |
235 |
236 |
+0.43% |
55,200 |
2024/2/2 |
235 |
236 |
234 |
235 |
+0.43% |
29,400 |
2024/2/1 |
235 |
236 |
233 |
234 |
-0.43% |
48,400 |
2024/1/31 |
236 |
236 |
234 |
235 |
-0.84% |
59,500 |
2024/1/30 |
238 |
239 |
237 |
237 |
-0.42% |
283,700 |
2024/1/29 |
234 |
238 |
233 |
238 |
+2.15% |
102,200 |
2024/1/26 |
232 |
233 |
232 |
233 |
+0.43% |
32,500 |
2024/1/25 |
231 |
233 |
231 |
232 |
+0.43% |
37,400 |
2024/1/24 |
230 |
233 |
230 |
231 |
+0.00% |
54,300 |
2024/1/23 |
232 |
232 |
230 |
231 |
-0.86% |
56,400 |
2024/1/22 |
233 |
234 |
232 |
233 |
+0.00% |
76,900 |
2024/1/19 |
232 |
233 |
230 |
233 |
+0.43% |
57,900 |
2024/1/18 |
230 |
232 |
227 |
232 |
+0.43% |
57,000 |
2024/1/17 |
231 |
231 |
229 |
231 |
+0.43% |
40,100 |
2024/1/16 |
234 |
234 |
230 |
230 |
-0.86% |
49,500 |
2024/1/15 |
232 |
232 |
230 |
232 |
+1.31% |
53,000 |
2024/1/12 |
232 |
232 |
228 |
229 |
-1.29% |
60,100 |
2024/1/11 |
228 |
232 |
228 |
232 |
+1.75% |
43,300 |
2024/1/10 |
230 |
231 |
228 |
228 |
-0.44% |
65,100 |
2024/1/9 |
232 |
232 |
228 |
229 |
+0.44% |
45,100 |
2024/1/5 |
227 |
230 |
226 |
228 |
+1.33% |
63,000 |
2024/1/4 |
223 |
226 |
222 |
225 |
+1.35% |
87,000 |
2023/12/29 |
223 |
223 |
218 |
222 |
+0.00% |
41,400 |
2023/12/28 |
222 |
223 |
221 |
222 |
+0.00% |
30,300 |
2023/12/27 |
220 |
222 |
217 |
222 |
-0.45% |
46,000 |
2023/12/26 |
222 |
223 |
222 |
223 |
+0.45% |
33,300 |
2023/12/25 |
224 |
224 |
222 |
222 |
-0.45% |
24,700 |
2023/12/22 |
221 |
223 |
221 |
223 |
+0.45% |
8,800 |
2023/12/21 |
223 |
225 |
217 |
222 |
-0.89% |
77,400 |
2023/12/20 |
225 |
225 |
221 |
224 |
-0.44% |
35,100 |
2023/12/19 |
224 |
225 |
223 |
225 |
+0.45% |
18,800 |
2023/12/18 |
225 |
225 |
222 |
224 |
+0.45% |
48,100 |
2023/12/15 |
223 |
224 |
221 |
223 |
+0.90% |
53,700 |
2023/12/14 |
223 |
223 |
221 |
221 |
-0.45% |
9,900 |
2023/12/13 |
222 |
222 |
221 |
222 |
+0.45% |
4,800 |
2023/12/12 |
225 |
225 |
221 |
221 |
-1.78% |
31,500 |
2023/12/11 |
221 |
225 |
221 |
225 |
+2.27% |
25,700 |
2023/12/8 |
222 |
223 |
220 |
220 |
-0.90% |
39,600 |
2023/12/7 |
222 |
223 |
222 |
222 |
+0.00% |
9,500 |
2023/12/6 |
224 |
224 |
222 |
222 |
+0.45% |
14,600 |
2023/12/5 |
222 |
223 |
221 |
221 |
+0.00% |
28,400 |
2023/12/4 |
224 |
224 |
221 |
221 |
-0.45% |
20,700 |
2023/12/1 |
221 |
223 |
221 |
222 |
+0.00% |
15,700 |
2023/11/30 |
227 |
227 |
221 |
222 |
-0.45% |
27,800 |
2023/11/29 |
225 |
225 |
221 |
223 |
-0.89% |
24,900 |
2023/11/28 |
224 |
227 |
223 |
225 |
+0.00% |
39,400 |
2023/11/27 |
226 |
228 |
224 |
225 |
-0.44% |
52,100 |
2023/11/24 |
222 |
226 |
221 |
226 |
+2.26% |
52,900 |
2023/11/22 |
218 |
222 |
217 |
221 |
+1.38% |
110,800 |
2023/11/21 |
217 |
218 |
216 |
218 |
+1.40% |
16,000 |
2023/11/20 |
217 |
220 |
215 |
215 |
+0.00% |
44,900 |
2023/11/17 |
217 |
218 |
214 |
215 |
-0.92% |
33,300 |
2023/11/16 |
217 |
217 |
216 |
217 |
+0.00% |
10,500 |
2023/11/15 |
216 |
217 |
214 |
217 |
+0.46% |
66,600 |
2023/11/14 |
216 |
217 |
215 |
216 |
+0.00% |
27,200 |
2023/11/13 |
215 |
216 |
215 |
216 |
+0.47% |
29,100 |
2023/11/10 |
217 |
217 |
213 |
215 |
-0.92% |
54,200 |
2023/11/9 |
214 |
217 |
213 |
217 |
+1.88% |
33,500 |
2023/11/8 |
216 |
216 |
213 |
213 |
-1.39% |
18,600 |
2023/11/7 |
217 |
217 |
214 |
216 |
+0.00% |
16,900 |
2023/11/6 |
214 |
216 |
214 |
216 |
+0.93% |
22,500 |
2023/11/2 |
212 |
215 |
212 |
214 |
-0.93% |
26,200 |
2023/11/1 |
214 |
216 |
214 |
216 |
+0.93% |
20,800 |
2023/10/31 |
211 |
214 |
211 |
214 |
+2.39% |
29,400 |
2023/10/30 |
216 |
217 |
209 |
209 |
-3.69% |
186,200 |
2023/10/27 |
215 |
217 |
215 |
217 |
+0.93% |
16,900 |
2023/10/26 |
218 |
218 |
215 |
215 |
-1.83% |
43,800 |
2023/10/25 |
217 |
219 |
216 |
219 |
+0.92% |
14,400 |
2023/10/24 |
215 |
218 |
214 |
217 |
+0.93% |
28,300 |
2023/10/23 |
215 |
217 |
215 |
215 |
+0.00% |
19,200 |
2023/10/20 |
216 |
218 |
215 |
215 |
-0.46% |
16,100 |
2023/10/19 |
221 |
221 |
215 |
216 |
-1.82% |
60,600 |
2023/10/18 |
218 |
220 |
218 |
220 |
+1.38% |
14,800 |
2023/10/17 |
217 |
220 |
217 |
217 |
+0.00% |
28,400 |
2023/10/16 |
219 |
219 |
217 |
217 |
-0.91% |
36,000 |
2023/10/13 |
219 |
221 |
218 |
219 |
-0.45% |
25,600 |
2023/10/12 |
220 |
221 |
219 |
220 |
+0.00% |
22,800 |
2023/10/11 |
226 |
226 |
220 |
220 |
-2.65% |
36,900 |
2023/10/10 |
220 |
226 |
219 |
226 |
+3.20% |
61,300 |
2023/10/6 |
221 |
221 |
219 |
219 |
+0.92% |
24,200 |
2023/10/5 |
215 |
218 |
215 |
217 |
+1.88% |
17,400 |
2023/10/4 |
213 |
216 |
213 |
213 |
-3.18% |
61,000 |
2023/10/3 |
224 |
224 |
220 |
220 |
-1.79% |
33,300 |
2023/10/2 |
224 |
226 |
223 |
224 |
+0.00% |
46,500 |
2023/9/29 |
226 |
226 |
224 |
224 |
+0.00% |
24,100 |
2023/9/28 |
228 |
229 |
224 |
224 |
-3.45% |
67,300 |
2023/9/27 |
232 |
232 |
229 |
232 |
+0.43% |
74,400 |
|