日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
291 |
299 |
289 |
297 |
+2.06% |
61,200 |
2024/3/27 |
291 |
295 |
288 |
291 |
+0.00% |
96,400 |
2024/3/26 |
297 |
297 |
289 |
291 |
-1.36% |
86,200 |
2024/3/25 |
299 |
309 |
295 |
295 |
-1.34% |
126,600 |
2024/3/22 |
300 |
301 |
295 |
299 |
-0.99% |
100,700 |
2024/3/21 |
305 |
308 |
299 |
302 |
-0.98% |
232,600 |
2024/3/19 |
294 |
307 |
294 |
305 |
+4.10% |
151,100 |
2024/3/18 |
295 |
302 |
293 |
293 |
+0.00% |
153,300 |
2024/3/15 |
288 |
299 |
285 |
293 |
+1.03% |
87,200 |
2024/3/14 |
289 |
292 |
285 |
290 |
+2.84% |
149,700 |
2024/3/13 |
284 |
287 |
276 |
282 |
-0.70% |
128,700 |
2024/3/12 |
284 |
287 |
279 |
284 |
+0.00% |
231,200 |
2024/3/11 |
288 |
288 |
280 |
284 |
-2.07% |
159,200 |
2024/3/8 |
280 |
297 |
280 |
290 |
+2.84% |
228,800 |
2024/3/7 |
286 |
291 |
282 |
282 |
-1.05% |
180,600 |
2024/3/6 |
279 |
286 |
277 |
285 |
+1.79% |
202,900 |
2024/3/5 |
273 |
280 |
271 |
280 |
+2.19% |
161,200 |
2024/3/4 |
288 |
288 |
271 |
274 |
-4.86% |
316,700 |
2024/3/1 |
290 |
292 |
284 |
288 |
-0.69% |
183,900 |
2024/2/29 |
293 |
297 |
287 |
290 |
-1.36% |
160,600 |
2024/2/28 |
298 |
305 |
294 |
294 |
-1.01% |
174,400 |
2024/2/27 |
305 |
305 |
296 |
297 |
-2.30% |
165,000 |
2024/2/26 |
296 |
311 |
295 |
304 |
+3.05% |
311,600 |
2024/2/22 |
328 |
341 |
284 |
295 |
-7.23% |
1,630,800 |
2024/2/21 |
318 |
318 |
318 |
318 |
+33.61% |
381,100 |
2024/2/20 |
234 |
239 |
234 |
238 |
+1.71% |
151,000 |
2024/2/19 |
237 |
237 |
227 |
234 |
+2.18% |
265,500 |
2024/2/16 |
231 |
233 |
222 |
229 |
-0.43% |
320,600 |
2024/2/15 |
243 |
252 |
224 |
230 |
-23.08% |
830,800 |
2024/2/14 |
301 |
303 |
293 |
299 |
-1.32% |
309,100 |
2024/2/13 |
307 |
307 |
299 |
303 |
-0.33% |
379,200 |
2024/2/9 |
304 |
308 |
304 |
304 |
-0.65% |
75,200 |
2024/2/8 |
316 |
316 |
305 |
306 |
-2.24% |
99,900 |
2024/2/7 |
313 |
314 |
308 |
313 |
+0.00% |
98,900 |
2024/2/6 |
319 |
319 |
311 |
313 |
-2.80% |
86,300 |
2024/2/5 |
325 |
325 |
318 |
322 |
+0.31% |
90,100 |
2024/2/2 |
322 |
327 |
319 |
321 |
-0.31% |
88,200 |
2024/2/1 |
330 |
330 |
318 |
322 |
-3.59% |
136,900 |
2024/1/31 |
330 |
334 |
326 |
334 |
+0.60% |
85,700 |
2024/1/30 |
328 |
332 |
325 |
332 |
+1.22% |
83,300 |
2024/1/29 |
320 |
330 |
320 |
328 |
+2.82% |
86,300 |
2024/1/26 |
321 |
324 |
319 |
319 |
-1.85% |
129,600 |
2024/1/25 |
327 |
330 |
322 |
325 |
-0.61% |
62,800 |
2024/1/24 |
327 |
335 |
327 |
327 |
+0.31% |
97,500 |
2024/1/23 |
329 |
337 |
326 |
326 |
-0.61% |
98,900 |
2024/1/22 |
318 |
331 |
316 |
328 |
+4.46% |
167,700 |
2024/1/19 |
317 |
317 |
308 |
314 |
+0.64% |
130,900 |
2024/1/18 |
311 |
315 |
309 |
312 |
-0.32% |
90,000 |
2024/1/17 |
321 |
328 |
313 |
313 |
-0.63% |
130,100 |
2024/1/16 |
319 |
322 |
310 |
315 |
-1.25% |
156,100 |
2024/1/15 |
321 |
322 |
315 |
319 |
-1.54% |
170,600 |
2024/1/12 |
330 |
331 |
317 |
324 |
-2.11% |
246,400 |
2024/1/11 |
343 |
343 |
323 |
331 |
-2.65% |
285,700 |
2024/1/10 |
345 |
348 |
338 |
340 |
-2.30% |
86,900 |
2024/1/9 |
345 |
349 |
342 |
348 |
+0.87% |
76,400 |
2024/1/5 |
370 |
370 |
345 |
345 |
-5.74% |
159,300 |
2024/1/4 |
360 |
371 |
355 |
366 |
+1.67% |
215,300 |
2023/12/29 |
358 |
364 |
350 |
360 |
+1.41% |
115,600 |
2023/12/28 |
346 |
358 |
345 |
355 |
+2.60% |
152,100 |
2023/12/27 |
327 |
350 |
327 |
346 |
+5.17% |
209,200 |
2023/12/26 |
327 |
342 |
326 |
329 |
+0.61% |
163,100 |
2023/12/25 |
336 |
338 |
327 |
327 |
-2.68% |
93,700 |
2023/12/22 |
347 |
354 |
332 |
336 |
-2.33% |
254,200 |
2023/12/21 |
325 |
348 |
315 |
344 |
+7.50% |
332,700 |
2023/12/20 |
318 |
343 |
316 |
320 |
+2.56% |
394,300 |
2023/12/19 |
306 |
313 |
305 |
312 |
+1.63% |
153,800 |
2023/12/18 |
310 |
312 |
303 |
307 |
-0.32% |
82,900 |
2023/12/15 |
317 |
317 |
304 |
308 |
-0.32% |
71,100 |
2023/12/14 |
311 |
318 |
307 |
309 |
+1.98% |
220,900 |
2023/12/13 |
302 |
310 |
299 |
303 |
+0.33% |
120,800 |
2023/12/12 |
316 |
316 |
302 |
302 |
-3.82% |
72,600 |
2023/12/11 |
309 |
314 |
307 |
314 |
+2.28% |
62,800 |
2023/12/8 |
311 |
317 |
307 |
307 |
-3.15% |
159,400 |
2023/12/7 |
325 |
325 |
317 |
317 |
-3.35% |
101,200 |
2023/12/6 |
331 |
335 |
328 |
328 |
-0.61% |
121,200 |
2023/12/5 |
320 |
333 |
319 |
330 |
+2.17% |
124,600 |
2023/12/4 |
334 |
334 |
320 |
323 |
-4.72% |
115,500 |
2023/12/1 |
347 |
347 |
336 |
339 |
-2.31% |
95,600 |
2023/11/30 |
347 |
348 |
338 |
347 |
-0.57% |
95,200 |
2023/11/29 |
347 |
353 |
344 |
349 |
+0.00% |
84,900 |
2023/11/28 |
356 |
356 |
343 |
349 |
-0.85% |
92,000 |
2023/11/27 |
378 |
378 |
350 |
352 |
-4.86% |
254,900 |
2023/11/24 |
380 |
380 |
368 |
370 |
-1.60% |
161,700 |
2023/11/22 |
384 |
384 |
366 |
376 |
-0.27% |
169,200 |
2023/11/21 |
372 |
387 |
370 |
377 |
+1.89% |
223,800 |
2023/11/20 |
359 |
372 |
356 |
370 |
+3.93% |
221,900 |
2023/11/17 |
364 |
376 |
354 |
356 |
-3.00% |
206,700 |
2023/11/16 |
325 |
373 |
325 |
367 |
+11.21% |
222,700 |
2023/11/15 |
330 |
340 |
320 |
330 |
+4.10% |
257,100 |
2023/11/14 |
329 |
329 |
308 |
317 |
+1.28% |
93,700 |
2023/11/13 |
311 |
316 |
304 |
313 |
+0.97% |
34,400 |
2023/11/10 |
316 |
318 |
310 |
310 |
-1.90% |
21,600 |
2023/11/9 |
320 |
322 |
315 |
316 |
-1.25% |
17,300 |
2023/11/8 |
327 |
329 |
315 |
320 |
-2.74% |
44,800 |
2023/11/7 |
331 |
335 |
327 |
329 |
+0.61% |
33,700 |
2023/11/6 |
324 |
328 |
321 |
327 |
+3.48% |
47,400 |
2023/11/2 |
314 |
318 |
312 |
316 |
+4.64% |
64,600 |
2023/11/1 |
309 |
309 |
302 |
302 |
-0.98% |
23,000 |
2023/10/31 |
306 |
307 |
300 |
305 |
-0.97% |
81,200 |
2023/10/30 |
304 |
310 |
303 |
308 |
+1.65% |
28,700 |
2023/10/27 |
301 |
304 |
298 |
303 |
+0.66% |
17,000 |
2023/10/26 |
306 |
308 |
297 |
301 |
-2.90% |
99,800 |
2023/10/25 |
314 |
315 |
305 |
310 |
-1.27% |
30,900 |
2023/10/24 |
309 |
314 |
300 |
314 |
+1.95% |
30,300 |
2023/10/23 |
313 |
314 |
299 |
308 |
-0.96% |
42,400 |
2023/10/20 |
315 |
316 |
307 |
311 |
-0.64% |
36,900 |
2023/10/19 |
317 |
332 |
310 |
313 |
-0.95% |
118,000 |
2023/10/18 |
309 |
322 |
309 |
316 |
+3.61% |
82,400 |
2023/10/17 |
306 |
312 |
303 |
305 |
+0.99% |
37,000 |
2023/10/16 |
307 |
307 |
298 |
302 |
-2.27% |
84,300 |
2023/10/13 |
320 |
320 |
305 |
309 |
-1.59% |
64,700 |
2023/10/12 |
310 |
315 |
304 |
314 |
+1.29% |
32,500 |
2023/10/11 |
316 |
316 |
306 |
310 |
-1.90% |
28,700 |
2023/10/10 |
310 |
316 |
310 |
316 |
+3.61% |
24,000 |
2023/10/6 |
300 |
309 |
300 |
305 |
+1.67% |
51,800 |
2023/10/5 |
305 |
305 |
299 |
300 |
+1.01% |
75,100 |
2023/10/4 |
300 |
306 |
297 |
297 |
-1.66% |
178,300 |
2023/10/3 |
321 |
326 |
300 |
302 |
-3.82% |
301,700 |
2023/10/2 |
354 |
354 |
305 |
314 |
-10.54% |
343,400 |
2023/9/29 |
348 |
356 |
347 |
351 |
+0.86% |
92,300 |
2023/9/28 |
345 |
351 |
342 |
348 |
+1.16% |
37,200 |
2023/9/27 |
340 |
344 |
335 |
344 |
+1.18% |
44,000 |
2023/9/26 |
347 |
348 |
340 |
340 |
-0.58% |
17,500 |
|