日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
273 |
273 |
266 |
268 |
-0.37% |
48,900 |
2024/3/27 |
279 |
280 |
267 |
269 |
-1.10% |
93,500 |
2024/3/26 |
274 |
275 |
269 |
272 |
-0.73% |
45,600 |
2024/3/25 |
269 |
279 |
267 |
274 |
+2.62% |
109,900 |
2024/3/22 |
271 |
271 |
266 |
267 |
-0.37% |
38,800 |
2024/3/21 |
274 |
274 |
268 |
268 |
-0.37% |
65,900 |
2024/3/19 |
268 |
271 |
264 |
269 |
+0.00% |
53,700 |
2024/3/18 |
270 |
275 |
266 |
269 |
+0.37% |
131,400 |
2024/3/15 |
279 |
280 |
268 |
268 |
-3.25% |
124,100 |
2024/3/14 |
283 |
284 |
275 |
277 |
-1.77% |
89,400 |
2024/3/13 |
288 |
288 |
281 |
282 |
-1.05% |
69,300 |
2024/3/12 |
280 |
289 |
278 |
285 |
+1.79% |
45,100 |
2024/3/11 |
283 |
289 |
280 |
280 |
-2.44% |
101,900 |
2024/3/8 |
293 |
297 |
285 |
287 |
-3.04% |
130,500 |
2024/3/7 |
302 |
304 |
291 |
296 |
-1.99% |
168,400 |
2024/3/6 |
290 |
304 |
286 |
302 |
+4.14% |
247,800 |
2024/3/5 |
287 |
291 |
282 |
290 |
+0.69% |
62,300 |
2024/3/4 |
281 |
293 |
280 |
288 |
+2.86% |
171,000 |
2024/3/1 |
291 |
291 |
279 |
280 |
-2.78% |
118,900 |
2024/2/29 |
292 |
293 |
284 |
288 |
-1.03% |
188,200 |
2024/2/28 |
284 |
297 |
283 |
291 |
+5.05% |
365,600 |
2024/2/27 |
281 |
282 |
276 |
277 |
-1.77% |
62,200 |
2024/2/26 |
274 |
284 |
271 |
282 |
+4.06% |
171,900 |
2024/2/22 |
271 |
276 |
267 |
271 |
+0.74% |
77,800 |
2024/2/21 |
281 |
282 |
269 |
269 |
-3.93% |
108,500 |
2024/2/20 |
287 |
290 |
280 |
280 |
-2.10% |
104,400 |
2024/2/19 |
279 |
289 |
279 |
286 |
+2.51% |
179,700 |
2024/2/16 |
275 |
281 |
271 |
279 |
+1.82% |
148,600 |
2024/2/15 |
281 |
283 |
270 |
274 |
-2.49% |
190,400 |
2024/2/14 |
265 |
283 |
264 |
281 |
+5.24% |
435,000 |
2024/2/13 |
256 |
270 |
252 |
267 |
+4.30% |
289,400 |
2024/2/9 |
251 |
256 |
245 |
256 |
+0.79% |
320,900 |
2024/2/8 |
251 |
255 |
245 |
254 |
+0.79% |
321,700 |
2024/2/7 |
258 |
258 |
247 |
252 |
-1.56% |
263,800 |
2024/2/6 |
257 |
260 |
253 |
256 |
+0.79% |
107,800 |
2024/2/5 |
252 |
258 |
250 |
254 |
+1.20% |
176,400 |
2024/2/2 |
253 |
258 |
251 |
251 |
-0.79% |
236,500 |
2024/2/1 |
263 |
266 |
252 |
253 |
-0.78% |
686,400 |
2024/1/31 |
264 |
266 |
252 |
255 |
-1.92% |
342,800 |
2024/1/30 |
260 |
265 |
256 |
260 |
-0.38% |
355,200 |
2024/1/29 |
270 |
273 |
260 |
261 |
-1.88% |
1,104,900 |
2024/1/26 |
261 |
313 |
258 |
266 |
+0.76% |
9,101,600 |
2024/1/25 |
278 |
303 |
263 |
264 |
-6.38% |
2,859,700 |
2024/1/24 |
280 |
326 |
260 |
282 |
+12.80% |
12,437,700 |
2024/1/23 |
253 |
253 |
246 |
250 |
-0.40% |
34,600 |
2024/1/22 |
251 |
255 |
251 |
251 |
+0.80% |
55,300 |
2024/1/19 |
248 |
251 |
245 |
249 |
+1.22% |
114,300 |
2024/1/18 |
247 |
248 |
244 |
246 |
-1.20% |
45,800 |
2024/1/17 |
244 |
256 |
244 |
249 |
+2.05% |
173,600 |
2024/1/16 |
246 |
250 |
244 |
244 |
-1.21% |
72,000 |
2024/1/15 |
253 |
253 |
246 |
247 |
-1.98% |
59,400 |
2024/1/12 |
252 |
256 |
250 |
252 |
-0.40% |
53,300 |
2024/1/11 |
260 |
260 |
250 |
253 |
-2.69% |
165,900 |
2024/1/10 |
261 |
261 |
254 |
260 |
+0.00% |
91,600 |
2024/1/9 |
260 |
262 |
256 |
260 |
-1.14% |
119,100 |
2024/1/5 |
260 |
268 |
254 |
263 |
+6.48% |
567,300 |
2024/1/4 |
247 |
256 |
244 |
247 |
-0.40% |
250,700 |
2023/12/29 |
234 |
251 |
232 |
248 |
+5.98% |
182,500 |
2023/12/28 |
232 |
235 |
228 |
234 |
+3.08% |
71,100 |
2023/12/27 |
223 |
231 |
222 |
227 |
+2.25% |
80,100 |
2023/12/26 |
222 |
228 |
222 |
222 |
-0.45% |
92,400 |
2023/12/25 |
221 |
224 |
219 |
223 |
+0.00% |
98,900 |
2023/12/22 |
227 |
228 |
220 |
223 |
-2.19% |
106,100 |
2023/12/21 |
229 |
230 |
226 |
228 |
-0.44% |
53,000 |
2023/12/20 |
236 |
236 |
228 |
229 |
+0.00% |
132,400 |
2023/12/19 |
229 |
234 |
227 |
229 |
+0.00% |
276,500 |
2023/12/18 |
241 |
297 |
229 |
229 |
-2.55% |
4,956,800 |
2023/12/15 |
230 |
236 |
230 |
235 |
+0.43% |
24,300 |
2023/12/14 |
231 |
238 |
231 |
234 |
+0.86% |
36,500 |
2023/12/13 |
235 |
237 |
230 |
232 |
-1.28% |
27,900 |
2023/12/12 |
242 |
243 |
232 |
235 |
-2.89% |
76,000 |
2023/12/11 |
244 |
245 |
241 |
242 |
-0.82% |
12,600 |
2023/12/8 |
241 |
245 |
240 |
244 |
+0.41% |
53,800 |
2023/12/7 |
244 |
248 |
243 |
243 |
-1.22% |
24,300 |
2023/12/6 |
236 |
250 |
236 |
246 |
+2.07% |
135,000 |
2023/12/5 |
242 |
248 |
240 |
241 |
-1.63% |
52,400 |
2023/12/4 |
241 |
247 |
237 |
245 |
+1.66% |
69,900 |
2023/12/1 |
251 |
251 |
241 |
241 |
-3.98% |
34,200 |
2023/11/30 |
239 |
262 |
239 |
251 |
+4.15% |
187,900 |
2023/11/29 |
249 |
249 |
239 |
241 |
-3.60% |
93,200 |
2023/11/28 |
251 |
251 |
234 |
250 |
-0.79% |
129,700 |
2023/11/27 |
257 |
257 |
250 |
252 |
-0.40% |
45,200 |
2023/11/24 |
262 |
262 |
252 |
253 |
-1.94% |
31,200 |
2023/11/22 |
259 |
262 |
257 |
258 |
-0.39% |
14,800 |
2023/11/21 |
260 |
264 |
257 |
259 |
+1.17% |
32,400 |
2023/11/20 |
249 |
258 |
249 |
256 |
+1.99% |
42,400 |
2023/11/17 |
252 |
254 |
244 |
251 |
-0.79% |
70,200 |
2023/11/16 |
256 |
261 |
251 |
253 |
-1.17% |
69,100 |
2023/11/15 |
260 |
263 |
250 |
256 |
+0.79% |
102,300 |
2023/11/14 |
255 |
267 |
247 |
254 |
-0.39% |
257,800 |
2023/11/13 |
238 |
255 |
237 |
255 |
+7.14% |
296,900 |
2023/11/10 |
226 |
255 |
225 |
238 |
+6.25% |
675,200 |
2023/11/9 |
230 |
232 |
218 |
224 |
-1.75% |
121,100 |
2023/11/8 |
229 |
231 |
226 |
228 |
-0.44% |
22,100 |
2023/11/7 |
227 |
230 |
226 |
229 |
-0.43% |
38,300 |
2023/11/6 |
240 |
246 |
228 |
230 |
+2.68% |
493,000 |
2023/11/2 |
222 |
226 |
220 |
224 |
+0.90% |
22,800 |
2023/11/1 |
222 |
222 |
213 |
222 |
+0.91% |
54,200 |
2023/10/31 |
226 |
226 |
216 |
220 |
-2.65% |
115,600 |
2023/10/30 |
230 |
230 |
226 |
226 |
-1.74% |
17,200 |
2023/10/27 |
228 |
230 |
228 |
230 |
+0.44% |
18,500 |
2023/10/26 |
232 |
232 |
227 |
229 |
-1.72% |
16,500 |
2023/10/25 |
232 |
235 |
231 |
233 |
-0.43% |
9,600 |
2023/10/24 |
233 |
235 |
228 |
234 |
+0.00% |
63,700 |
2023/10/23 |
239 |
239 |
231 |
234 |
-1.68% |
80,300 |
2023/10/20 |
234 |
238 |
233 |
238 |
+1.28% |
22,400 |
2023/10/19 |
232 |
237 |
232 |
235 |
-0.84% |
36,500 |
2023/10/18 |
237 |
237 |
233 |
237 |
+0.00% |
36,200 |
2023/10/17 |
238 |
238 |
235 |
237 |
+0.00% |
17,100 |
2023/10/16 |
235 |
238 |
228 |
237 |
+0.00% |
107,800 |
2023/10/13 |
234 |
237 |
234 |
237 |
+0.42% |
24,200 |
2023/10/12 |
237 |
237 |
233 |
236 |
-0.84% |
45,900 |
2023/10/11 |
241 |
241 |
236 |
238 |
-1.24% |
33,000 |
2023/10/10 |
237 |
241 |
237 |
241 |
+0.42% |
18,100 |
2023/10/6 |
237 |
240 |
236 |
240 |
+0.00% |
21,500 |
2023/10/5 |
243 |
243 |
237 |
240 |
+2.13% |
65,000 |
2023/10/4 |
233 |
240 |
232 |
235 |
-2.49% |
110,400 |
2023/10/3 |
249 |
249 |
240 |
241 |
-3.60% |
113,700 |
2023/10/2 |
255 |
257 |
248 |
250 |
-2.72% |
106,100 |
2023/9/29 |
257 |
259 |
254 |
257 |
-0.77% |
48,000 |
2023/9/28 |
261 |
262 |
258 |
259 |
-3.00% |
62,800 |
2023/9/27 |
260 |
267 |
260 |
267 |
+3.09% |
70,800 |
2023/9/26 |
264 |
264 |
258 |
259 |
-0.77% |
30,200 |
|