日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
354 |
359 |
353 |
359 |
+1.99% |
158,100 |
2024/3/15 |
352 |
356 |
350 |
352 |
+0.00% |
122,100 |
2024/3/14 |
349 |
352 |
348 |
352 |
+1.15% |
90,500 |
2024/3/13 |
346 |
350 |
343 |
348 |
+1.16% |
92,100 |
2024/3/12 |
340 |
345 |
336 |
344 |
+1.18% |
133,300 |
2024/3/11 |
342 |
344 |
336 |
340 |
-0.87% |
120,900 |
2024/3/8 |
340 |
347 |
337 |
343 |
+1.18% |
168,400 |
2024/3/7 |
343 |
343 |
339 |
339 |
-0.29% |
89,500 |
2024/3/6 |
335 |
342 |
334 |
340 |
+0.89% |
163,300 |
2024/3/5 |
337 |
339 |
331 |
337 |
-0.30% |
129,800 |
2024/3/4 |
345 |
346 |
337 |
338 |
-2.31% |
235,500 |
2024/3/1 |
352 |
353 |
346 |
346 |
-1.70% |
189,000 |
2024/2/29 |
353 |
357 |
350 |
352 |
+0.00% |
189,400 |
2024/2/28 |
347 |
353 |
346 |
352 |
+1.44% |
112,800 |
2024/2/27 |
346 |
352 |
346 |
347 |
+0.29% |
103,300 |
2024/2/26 |
347 |
349 |
346 |
346 |
+0.00% |
101,800 |
2024/2/22 |
346 |
349 |
343 |
346 |
+0.00% |
153,400 |
2024/2/21 |
349 |
349 |
346 |
346 |
-0.86% |
94,600 |
2024/2/20 |
353 |
354 |
349 |
349 |
-0.57% |
97,700 |
2024/2/19 |
349 |
352 |
345 |
351 |
+0.29% |
146,100 |
2024/2/16 |
352 |
352 |
347 |
350 |
+0.29% |
172,900 |
2024/2/15 |
364 |
365 |
346 |
349 |
-3.32% |
285,400 |
2024/2/14 |
366 |
372 |
360 |
361 |
-1.37% |
322,200 |
2024/2/13 |
353 |
367 |
352 |
366 |
+5.48% |
366,700 |
2024/2/9 |
365 |
370 |
331 |
347 |
-5.96% |
1,017,100 |
2024/2/8 |
369 |
370 |
361 |
369 |
+0.00% |
287,900 |
2024/2/7 |
370 |
373 |
367 |
369 |
-1.07% |
217,400 |
2024/2/6 |
376 |
377 |
370 |
373 |
-0.80% |
255,100 |
2024/2/5 |
377 |
384 |
375 |
376 |
+1.08% |
342,100 |
2024/2/2 |
370 |
374 |
364 |
372 |
+1.09% |
237,500 |
2024/2/1 |
369 |
373 |
361 |
368 |
+0.00% |
575,500 |
2024/1/31 |
363 |
370 |
363 |
368 |
+1.38% |
219,700 |
2024/1/30 |
367 |
371 |
363 |
363 |
-1.09% |
164,800 |
2024/1/29 |
365 |
371 |
362 |
367 |
+1.66% |
252,800 |
2024/1/26 |
356 |
363 |
353 |
361 |
+1.40% |
191,400 |
2024/1/25 |
354 |
358 |
352 |
356 |
+0.85% |
184,000 |
2024/1/24 |
351 |
354 |
349 |
353 |
+0.57% |
139,300 |
2024/1/23 |
351 |
353 |
349 |
351 |
+0.00% |
217,800 |
2024/1/22 |
351 |
352 |
349 |
351 |
-0.57% |
167,800 |
2024/1/19 |
354 |
356 |
352 |
353 |
-0.28% |
84,900 |
2024/1/18 |
357 |
357 |
353 |
354 |
+0.00% |
67,600 |
2024/1/17 |
354 |
357 |
353 |
354 |
-0.28% |
182,800 |
2024/1/16 |
360 |
361 |
354 |
355 |
-1.39% |
157,600 |
2024/1/15 |
355 |
362 |
354 |
360 |
+1.41% |
136,900 |
2024/1/12 |
355 |
357 |
352 |
355 |
-0.28% |
142,700 |
2024/1/11 |
361 |
361 |
355 |
356 |
-0.84% |
203,200 |
2024/1/10 |
358 |
361 |
354 |
359 |
+0.28% |
163,600 |
2024/1/9 |
351 |
359 |
349 |
358 |
+2.87% |
327,100 |
2024/1/5 |
357 |
357 |
347 |
348 |
-2.25% |
205,200 |
2024/1/4 |
353 |
357 |
348 |
356 |
+0.56% |
170,600 |
2023/12/29 |
353 |
354 |
350 |
354 |
+0.00% |
216,800 |
2023/12/28 |
357 |
359 |
353 |
354 |
-3.80% |
577,900 |
2023/12/27 |
366 |
369 |
359 |
368 |
+0.27% |
882,900 |
2023/12/26 |
364 |
367 |
362 |
367 |
+0.55% |
364,600 |
2023/12/25 |
367 |
367 |
363 |
365 |
-0.27% |
387,700 |
2023/12/22 |
362 |
367 |
362 |
366 |
+1.67% |
388,100 |
2023/12/21 |
360 |
364 |
358 |
360 |
+0.00% |
395,100 |
2023/12/20 |
359 |
363 |
359 |
360 |
+0.28% |
295,400 |
2023/12/19 |
355 |
359 |
353 |
359 |
+1.70% |
234,100 |
2023/12/18 |
356 |
357 |
351 |
353 |
-2.49% |
465,700 |
2023/12/15 |
354 |
362 |
354 |
362 |
+2.55% |
303,700 |
2023/12/14 |
358 |
359 |
350 |
353 |
-1.67% |
479,400 |
2023/12/13 |
362 |
363 |
358 |
359 |
-0.28% |
222,800 |
2023/12/12 |
365 |
366 |
359 |
360 |
-1.64% |
212,000 |
2023/12/11 |
362 |
366 |
360 |
366 |
+2.23% |
224,000 |
2023/12/8 |
366 |
367 |
355 |
358 |
-1.38% |
426,200 |
2023/12/7 |
367 |
367 |
363 |
363 |
-1.36% |
230,600 |
2023/12/6 |
366 |
371 |
366 |
368 |
+0.82% |
204,500 |
2023/12/5 |
370 |
371 |
365 |
365 |
-1.35% |
228,700 |
2023/12/4 |
372 |
373 |
368 |
370 |
-0.54% |
229,800 |
2023/12/1 |
372 |
375 |
371 |
372 |
-0.53% |
228,600 |
2023/11/30 |
374 |
376 |
369 |
374 |
-0.80% |
349,700 |
2023/11/29 |
377 |
378 |
375 |
377 |
+0.53% |
147,400 |
2023/11/28 |
378 |
379 |
374 |
375 |
+0.00% |
156,200 |
2023/11/27 |
380 |
382 |
374 |
375 |
-1.32% |
319,600 |
2023/11/24 |
384 |
385 |
379 |
380 |
-0.78% |
186,200 |
2023/11/22 |
382 |
390 |
382 |
383 |
+0.00% |
185,000 |
2023/11/21 |
384 |
385 |
378 |
383 |
-0.78% |
256,900 |
2023/11/20 |
381 |
389 |
380 |
386 |
+1.31% |
172,700 |
2023/11/17 |
378 |
383 |
377 |
381 |
+0.53% |
142,100 |
2023/11/16 |
377 |
382 |
372 |
379 |
+0.53% |
143,300 |
2023/11/15 |
380 |
380 |
373 |
377 |
+0.00% |
156,400 |
2023/11/14 |
378 |
380 |
374 |
377 |
+0.00% |
187,100 |
2023/11/13 |
393 |
396 |
377 |
377 |
-3.83% |
375,900 |
2023/11/10 |
383 |
393 |
383 |
392 |
+2.62% |
263,900 |
2023/11/9 |
376 |
383 |
374 |
382 |
+1.87% |
365,200 |
2023/11/8 |
372 |
384 |
365 |
375 |
-10.07% |
1,219,600 |
2023/11/7 |
424 |
433 |
414 |
417 |
-0.71% |
461,900 |
2023/11/6 |
412 |
422 |
406 |
420 |
+3.96% |
268,600 |
2023/11/2 |
406 |
409 |
401 |
404 |
+0.00% |
120,000 |
2023/11/1 |
405 |
406 |
397 |
404 |
+1.76% |
146,400 |
2023/10/31 |
383 |
397 |
383 |
397 |
+3.93% |
149,600 |
2023/10/30 |
391 |
394 |
381 |
382 |
-3.29% |
136,100 |
2023/10/27 |
384 |
395 |
384 |
395 |
+2.86% |
155,600 |
2023/10/26 |
373 |
386 |
373 |
384 |
+2.40% |
163,500 |
2023/10/25 |
377 |
379 |
371 |
375 |
+0.81% |
107,300 |
2023/10/24 |
372 |
374 |
357 |
372 |
+0.00% |
223,000 |
2023/10/23 |
381 |
383 |
372 |
372 |
-2.62% |
136,100 |
2023/10/20 |
385 |
387 |
372 |
382 |
-0.78% |
248,100 |
2023/10/19 |
384 |
390 |
384 |
385 |
-1.79% |
74,700 |
2023/10/18 |
392 |
392 |
385 |
392 |
+0.77% |
97,400 |
2023/10/17 |
396 |
398 |
385 |
389 |
-0.51% |
200,700 |
2023/10/16 |
393 |
396 |
387 |
391 |
-1.26% |
201,300 |
2023/10/13 |
410 |
411 |
394 |
396 |
-4.58% |
148,300 |
2023/10/12 |
420 |
420 |
409 |
415 |
+0.00% |
109,400 |
2023/10/11 |
424 |
428 |
415 |
415 |
-1.89% |
133,100 |
2023/10/10 |
419 |
425 |
415 |
423 |
+2.67% |
129,100 |
2023/10/6 |
403 |
421 |
403 |
412 |
+2.74% |
201,300 |
2023/10/5 |
394 |
404 |
393 |
401 |
+2.82% |
167,600 |
2023/10/4 |
392 |
400 |
387 |
390 |
-2.50% |
286,800 |
2023/10/3 |
409 |
409 |
400 |
400 |
-3.15% |
238,500 |
2023/10/2 |
428 |
433 |
412 |
413 |
-2.59% |
320,500 |
2023/9/29 |
440 |
440 |
421 |
424 |
-3.42% |
216,600 |
2023/9/28 |
440 |
448 |
435 |
439 |
+0.46% |
250,700 |
2023/9/27 |
436 |
439 |
429 |
437 |
-0.23% |
162,100 |
2023/9/26 |
448 |
448 |
437 |
438 |
-2.67% |
128,700 |
2023/9/25 |
448 |
455 |
438 |
450 |
+2.04% |
219,700 |
2023/9/22 |
428 |
444 |
426 |
441 |
+1.85% |
148,000 |
2023/9/21 |
435 |
444 |
432 |
433 |
-1.37% |
125,700 |
2023/9/20 |
455 |
458 |
437 |
439 |
-2.66% |
236,100 |
2023/9/19 |
453 |
463 |
445 |
451 |
-0.44% |
313,400 |
2023/9/15 |
428 |
457 |
425 |
453 |
+6.34% |
439,400 |
2023/9/14 |
425 |
432 |
420 |
426 |
+1.19% |
154,600 |
|