日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
254 |
256 |
254 |
254 |
-0.39% |
11,700 |
2024/3/27 |
257 |
257 |
253 |
255 |
+0.79% |
22,900 |
2024/3/26 |
254 |
255 |
253 |
253 |
-1.17% |
17,900 |
2024/3/25 |
256 |
256 |
253 |
256 |
-0.39% |
14,500 |
2024/3/22 |
257 |
258 |
253 |
257 |
+0.39% |
13,500 |
2024/3/21 |
255 |
257 |
253 |
256 |
+0.00% |
21,300 |
2024/3/19 |
255 |
256 |
253 |
256 |
+1.19% |
4,800 |
2024/3/18 |
254 |
256 |
253 |
253 |
+0.80% |
14,900 |
2024/3/15 |
251 |
252 |
251 |
251 |
+0.40% |
4,000 |
2024/3/14 |
251 |
253 |
250 |
250 |
-0.40% |
4,700 |
2024/3/13 |
251 |
253 |
251 |
251 |
-0.40% |
6,000 |
2024/3/12 |
252 |
253 |
251 |
252 |
-0.40% |
19,200 |
2024/3/11 |
253 |
255 |
252 |
253 |
+0.40% |
9,900 |
2024/3/8 |
256 |
257 |
252 |
252 |
-1.18% |
30,300 |
2024/3/7 |
254 |
258 |
252 |
255 |
+0.79% |
19,700 |
2024/3/6 |
249 |
253 |
249 |
253 |
+1.20% |
7,700 |
2024/3/5 |
249 |
253 |
249 |
250 |
+0.40% |
6,800 |
2024/3/4 |
250 |
252 |
248 |
249 |
-0.40% |
21,000 |
2024/3/1 |
251 |
253 |
250 |
250 |
-0.40% |
16,000 |
2024/2/29 |
253 |
253 |
250 |
251 |
-0.79% |
18,000 |
2024/2/28 |
251 |
253 |
250 |
253 |
+0.80% |
34,000 |
2024/2/27 |
254 |
254 |
250 |
251 |
+0.40% |
19,100 |
2024/2/26 |
252 |
252 |
250 |
250 |
-1.19% |
23,800 |
2024/2/22 |
259 |
259 |
250 |
253 |
-1.94% |
40,300 |
2024/2/21 |
272 |
274 |
253 |
258 |
+0.78% |
149,400 |
2024/2/20 |
251 |
259 |
249 |
256 |
+1.99% |
38,100 |
2024/2/19 |
249 |
251 |
244 |
251 |
+1.21% |
46,200 |
2024/2/16 |
241 |
248 |
241 |
248 |
+2.90% |
25,500 |
2024/2/15 |
242 |
242 |
240 |
241 |
-0.82% |
16,800 |
2024/2/14 |
242 |
243 |
239 |
243 |
-0.41% |
25,000 |
2024/2/13 |
246 |
246 |
241 |
244 |
-0.81% |
33,400 |
2024/2/9 |
252 |
263 |
245 |
246 |
-2.77% |
121,300 |
2024/2/8 |
251 |
255 |
251 |
253 |
+1.20% |
20,900 |
2024/2/7 |
258 |
275 |
250 |
250 |
+0.00% |
101,000 |
2024/2/6 |
248 |
253 |
246 |
250 |
+1.63% |
25,900 |
2024/2/5 |
246 |
247 |
246 |
246 |
+0.82% |
5,200 |
2024/2/2 |
248 |
248 |
244 |
244 |
-0.81% |
7,100 |
2024/2/1 |
245 |
248 |
245 |
246 |
+0.41% |
5,300 |
2024/1/31 |
245 |
248 |
244 |
245 |
+0.00% |
20,600 |
2024/1/30 |
248 |
250 |
245 |
245 |
-1.21% |
92,400 |
2024/1/29 |
243 |
248 |
243 |
248 |
+2.48% |
14,400 |
2024/1/26 |
244 |
245 |
242 |
242 |
+0.00% |
10,000 |
2024/1/25 |
245 |
245 |
242 |
242 |
+0.00% |
10,200 |
2024/1/24 |
245 |
245 |
242 |
242 |
-0.82% |
13,900 |
2024/1/23 |
245 |
246 |
244 |
244 |
+0.00% |
6,900 |
2024/1/22 |
243 |
248 |
242 |
244 |
+0.41% |
23,800 |
2024/1/19 |
242 |
245 |
241 |
243 |
+0.41% |
7,500 |
2024/1/18 |
244 |
245 |
242 |
242 |
-0.82% |
4,100 |
2024/1/17 |
244 |
245 |
244 |
244 |
+0.00% |
9,600 |
2024/1/16 |
245 |
246 |
244 |
244 |
+0.41% |
12,800 |
2024/1/15 |
247 |
247 |
243 |
243 |
-0.82% |
19,700 |
2024/1/12 |
250 |
250 |
244 |
245 |
-1.61% |
23,900 |
2024/1/11 |
251 |
252 |
249 |
249 |
-0.40% |
13,200 |
2024/1/10 |
248 |
253 |
248 |
250 |
-0.40% |
14,100 |
2024/1/9 |
252 |
252 |
248 |
251 |
+1.62% |
17,400 |
2024/1/5 |
241 |
248 |
241 |
247 |
+2.07% |
13,700 |
2024/1/4 |
241 |
242 |
238 |
242 |
+0.83% |
8,300 |
2023/12/29 |
237 |
240 |
236 |
240 |
+1.27% |
7,500 |
2023/12/28 |
236 |
238 |
235 |
237 |
+0.85% |
8,600 |
2023/12/27 |
237 |
238 |
235 |
235 |
-1.26% |
27,700 |
2023/12/26 |
238 |
238 |
236 |
238 |
+0.00% |
21,800 |
2023/12/25 |
240 |
240 |
236 |
238 |
+0.00% |
21,400 |
2023/12/22 |
242 |
244 |
238 |
238 |
-1.65% |
21,200 |
2023/12/21 |
243 |
243 |
240 |
242 |
-0.41% |
6,400 |
2023/12/20 |
243 |
243 |
242 |
243 |
+0.00% |
3,200 |
2023/12/19 |
242 |
243 |
241 |
243 |
+1.25% |
5,500 |
2023/12/18 |
239 |
241 |
238 |
240 |
+0.84% |
5,900 |
2023/12/15 |
236 |
239 |
235 |
238 |
+0.00% |
20,600 |
2023/12/14 |
242 |
242 |
238 |
238 |
-0.83% |
3,600 |
2023/12/13 |
243 |
243 |
240 |
240 |
-1.23% |
8,600 |
2023/12/12 |
240 |
243 |
240 |
243 |
+1.25% |
6,000 |
2023/12/11 |
244 |
244 |
238 |
240 |
-1.23% |
25,600 |
2023/12/8 |
248 |
248 |
243 |
243 |
-1.22% |
32,900 |
2023/12/7 |
249 |
250 |
246 |
246 |
-1.99% |
23,900 |
2023/12/6 |
248 |
251 |
248 |
251 |
+1.21% |
11,100 |
2023/12/5 |
250 |
251 |
248 |
248 |
-0.40% |
3,700 |
2023/12/4 |
254 |
254 |
248 |
249 |
-0.80% |
68,800 |
2023/12/1 |
250 |
251 |
248 |
251 |
+0.40% |
34,600 |
2023/11/30 |
248 |
250 |
248 |
250 |
+1.21% |
11,200 |
2023/11/29 |
248 |
249 |
246 |
247 |
-0.80% |
9,100 |
2023/11/28 |
250 |
252 |
247 |
249 |
+0.40% |
52,800 |
2023/11/27 |
250 |
252 |
248 |
248 |
-1.59% |
29,500 |
2023/11/24 |
253 |
253 |
251 |
252 |
+0.40% |
10,800 |
2023/11/22 |
254 |
257 |
250 |
251 |
-0.79% |
30,900 |
2023/11/21 |
259 |
259 |
253 |
253 |
-2.32% |
17,100 |
2023/11/20 |
259 |
261 |
257 |
259 |
+0.00% |
4,500 |
2023/11/17 |
258 |
259 |
257 |
259 |
+0.78% |
3,100 |
2023/11/16 |
259 |
260 |
256 |
257 |
-0.77% |
5,500 |
2023/11/15 |
259 |
261 |
259 |
259 |
-0.77% |
5,700 |
2023/11/14 |
262 |
262 |
259 |
261 |
-0.38% |
5,300 |
2023/11/13 |
260 |
262 |
258 |
262 |
+0.77% |
3,000 |
2023/11/10 |
262 |
262 |
250 |
260 |
-1.52% |
41,500 |
2023/11/9 |
277 |
288 |
259 |
264 |
-5.04% |
111,500 |
2023/11/8 |
279 |
279 |
275 |
278 |
-0.71% |
20,600 |
2023/11/7 |
287 |
287 |
278 |
280 |
-2.44% |
35,800 |
2023/11/6 |
288 |
288 |
283 |
287 |
+1.06% |
11,100 |
2023/11/2 |
286 |
286 |
279 |
284 |
-0.35% |
21,100 |
2023/11/1 |
277 |
290 |
277 |
285 |
+1.79% |
42,700 |
2023/10/31 |
264 |
285 |
257 |
280 |
+11.11% |
181,600 |
2023/10/30 |
278 |
278 |
252 |
252 |
-9.68% |
124,300 |
2023/10/27 |
274 |
279 |
274 |
279 |
+1.45% |
11,600 |
2023/10/26 |
275 |
276 |
274 |
275 |
-1.08% |
11,400 |
2023/10/25 |
277 |
278 |
276 |
278 |
+0.72% |
5,000 |
2023/10/24 |
275 |
277 |
272 |
276 |
+0.36% |
18,800 |
2023/10/23 |
275 |
277 |
275 |
275 |
-0.36% |
4,300 |
2023/10/20 |
275 |
276 |
274 |
276 |
+0.73% |
25,500 |
2023/10/19 |
278 |
278 |
274 |
274 |
-1.08% |
4,900 |
2023/10/18 |
277 |
278 |
274 |
277 |
+0.73% |
5,500 |
2023/10/17 |
273 |
277 |
273 |
275 |
+0.73% |
7,100 |
2023/10/16 |
275 |
276 |
273 |
273 |
-0.73% |
9,000 |
2023/10/13 |
278 |
278 |
274 |
275 |
-1.08% |
6,500 |
2023/10/12 |
273 |
279 |
273 |
278 |
+1.83% |
11,500 |
2023/10/11 |
282 |
282 |
273 |
273 |
-2.85% |
11,900 |
2023/10/10 |
283 |
284 |
281 |
281 |
-0.71% |
5,200 |
2023/10/6 |
282 |
285 |
277 |
283 |
+0.35% |
14,800 |
2023/10/5 |
275 |
287 |
273 |
282 |
+2.92% |
33,500 |
2023/10/4 |
280 |
281 |
274 |
274 |
-3.18% |
36,200 |
2023/10/3 |
284 |
284 |
281 |
283 |
-0.70% |
16,100 |
2023/10/2 |
283 |
288 |
283 |
285 |
-1.72% |
22,700 |
2023/9/29 |
290 |
290 |
286 |
290 |
+0.00% |
16,700 |
2023/9/28 |
291 |
294 |
290 |
290 |
-1.69% |
20,600 |
2023/9/27 |
291 |
295 |
291 |
295 |
+0.34% |
21,900 |
2023/9/26 |
294 |
294 |
291 |
294 |
+0.00% |
18,000 |
|