日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
205 |
206 |
194 |
195 |
-2.50% |
355,100 |
2024/3/18 |
197 |
200 |
196 |
200 |
+2.04% |
217,700 |
2024/3/15 |
195 |
198 |
193 |
196 |
-1.01% |
169,200 |
2024/3/14 |
200 |
200 |
195 |
198 |
-1.00% |
127,400 |
2024/3/13 |
199 |
203 |
196 |
200 |
-0.50% |
160,600 |
2024/3/12 |
196 |
201 |
191 |
201 |
+2.55% |
259,500 |
2024/3/11 |
200 |
201 |
192 |
196 |
-2.97% |
517,100 |
2024/3/8 |
203 |
208 |
201 |
202 |
-1.94% |
379,500 |
2024/3/7 |
205 |
211 |
204 |
206 |
+0.49% |
356,400 |
2024/3/6 |
199 |
209 |
197 |
205 |
+3.02% |
560,700 |
2024/3/5 |
197 |
201 |
194 |
199 |
+0.51% |
232,300 |
2024/3/4 |
195 |
203 |
193 |
198 |
+2.59% |
348,800 |
2024/3/1 |
197 |
198 |
192 |
193 |
-2.03% |
255,900 |
2024/2/29 |
193 |
198 |
190 |
197 |
+1.55% |
352,900 |
2024/2/28 |
193 |
202 |
193 |
194 |
+1.04% |
512,200 |
2024/2/27 |
191 |
195 |
189 |
192 |
+3.23% |
541,500 |
2024/2/26 |
183 |
191 |
175 |
186 |
+1.09% |
763,500 |
2024/2/22 |
188 |
189 |
184 |
184 |
-2.13% |
395,900 |
2024/2/21 |
192 |
192 |
186 |
188 |
-2.08% |
516,500 |
2024/2/20 |
193 |
196 |
191 |
192 |
+0.00% |
354,900 |
2024/2/19 |
189 |
195 |
189 |
192 |
+1.59% |
400,500 |
2024/2/16 |
187 |
195 |
186 |
189 |
+1.07% |
707,700 |
2024/2/15 |
198 |
199 |
185 |
187 |
-5.56% |
1,065,200 |
2024/2/14 |
202 |
206 |
198 |
198 |
-3.88% |
646,500 |
2024/2/13 |
206 |
207 |
202 |
206 |
+0.49% |
299,300 |
2024/2/9 |
210 |
211 |
200 |
205 |
-8.07% |
1,166,500 |
2024/2/8 |
228 |
228 |
220 |
223 |
-1.76% |
388,000 |
2024/2/7 |
225 |
228 |
224 |
227 |
+0.89% |
128,700 |
2024/2/6 |
226 |
229 |
225 |
225 |
-0.88% |
145,400 |
2024/2/5 |
222 |
230 |
221 |
227 |
+2.71% |
421,900 |
2024/2/2 |
220 |
225 |
219 |
221 |
+0.45% |
170,200 |
2024/2/1 |
225 |
226 |
219 |
220 |
-2.65% |
406,900 |
2024/1/31 |
230 |
231 |
224 |
226 |
-1.31% |
346,000 |
2024/1/30 |
231 |
231 |
227 |
229 |
+0.00% |
166,000 |
2024/1/29 |
227 |
234 |
225 |
229 |
+0.88% |
330,100 |
2024/1/26 |
228 |
231 |
226 |
227 |
-0.44% |
201,100 |
2024/1/25 |
228 |
231 |
226 |
228 |
+0.00% |
247,200 |
2024/1/24 |
227 |
232 |
227 |
228 |
+0.44% |
280,700 |
2024/1/23 |
233 |
234 |
224 |
227 |
-2.99% |
557,300 |
2024/1/22 |
230 |
235 |
224 |
234 |
+2.18% |
920,800 |
2024/1/19 |
215 |
235 |
214 |
229 |
+5.53% |
1,980,300 |
2024/1/18 |
223 |
237 |
214 |
217 |
+0.93% |
2,102,300 |
2024/1/17 |
228 |
228 |
215 |
215 |
-5.29% |
950,300 |
2024/1/16 |
227 |
230 |
225 |
227 |
+0.00% |
429,600 |
2024/1/15 |
230 |
231 |
227 |
227 |
-1.73% |
380,300 |
2024/1/12 |
235 |
236 |
227 |
231 |
-1.70% |
672,700 |
2024/1/11 |
238 |
239 |
235 |
235 |
-1.67% |
298,700 |
2024/1/10 |
243 |
244 |
237 |
239 |
-1.24% |
442,700 |
2024/1/9 |
242 |
248 |
242 |
242 |
+0.83% |
355,100 |
2024/1/5 |
251 |
251 |
240 |
240 |
-4.76% |
548,500 |
2024/1/4 |
248 |
255 |
242 |
252 |
+2.02% |
389,600 |
2023/12/29 |
246 |
249 |
242 |
247 |
+0.41% |
169,600 |
2023/12/28 |
238 |
248 |
235 |
246 |
+4.24% |
407,500 |
2023/12/27 |
228 |
239 |
228 |
236 |
+3.06% |
508,700 |
2023/12/26 |
230 |
240 |
229 |
229 |
-0.43% |
568,200 |
2023/12/25 |
232 |
237 |
228 |
230 |
-2.13% |
554,100 |
2023/12/22 |
237 |
241 |
234 |
235 |
-0.42% |
362,100 |
2023/12/21 |
242 |
245 |
236 |
236 |
-3.67% |
486,800 |
2023/12/20 |
248 |
255 |
245 |
245 |
-3.16% |
527,200 |
2023/12/19 |
250 |
256 |
250 |
253 |
+1.61% |
418,000 |
2023/12/18 |
252 |
253 |
245 |
249 |
-1.19% |
415,100 |
2023/12/15 |
244 |
254 |
244 |
252 |
+2.44% |
695,300 |
2023/12/14 |
257 |
265 |
243 |
246 |
-3.91% |
1,718,900 |
2023/12/13 |
259 |
268 |
249 |
256 |
-4.12% |
2,275,000 |
2023/12/12 |
285 |
322 |
261 |
267 |
-11.30% |
9,165,100 |
2023/12/11 |
234 |
305 |
227 |
301 |
+33.78% |
16,482,100 |
2023/12/8 |
228 |
229 |
223 |
225 |
-0.44% |
448,800 |
2023/12/7 |
229 |
230 |
226 |
226 |
-2.16% |
418,300 |
2023/12/6 |
239 |
239 |
231 |
231 |
-2.12% |
409,800 |
2023/12/5 |
241 |
241 |
235 |
236 |
-2.88% |
337,300 |
2023/12/4 |
235 |
246 |
235 |
243 |
+2.53% |
523,200 |
2023/12/1 |
244 |
244 |
236 |
237 |
-3.27% |
542,300 |
2023/11/30 |
250 |
251 |
244 |
245 |
-2.00% |
389,800 |
2023/11/29 |
249 |
254 |
248 |
250 |
+0.40% |
418,800 |
2023/11/28 |
256 |
257 |
247 |
249 |
-3.86% |
772,300 |
2023/11/27 |
264 |
268 |
256 |
259 |
-1.89% |
528,200 |
2023/11/24 |
270 |
271 |
262 |
264 |
-3.30% |
731,700 |
2023/11/22 |
279 |
279 |
271 |
273 |
-2.85% |
547,900 |
2023/11/21 |
286 |
288 |
277 |
281 |
-1.06% |
444,100 |
2023/11/20 |
278 |
295 |
278 |
284 |
+2.53% |
613,800 |
2023/11/17 |
289 |
292 |
276 |
277 |
-5.14% |
521,500 |
2023/11/16 |
272 |
298 |
272 |
292 |
+7.35% |
637,800 |
2023/11/15 |
272 |
278 |
265 |
272 |
-12.82% |
1,072,400 |
2023/11/14 |
316 |
318 |
310 |
312 |
-0.32% |
183,500 |
2023/11/13 |
311 |
317 |
311 |
313 |
-0.32% |
105,300 |
2023/11/10 |
318 |
319 |
312 |
314 |
-3.38% |
228,800 |
2023/11/9 |
321 |
325 |
316 |
325 |
+1.25% |
160,000 |
2023/11/8 |
326 |
330 |
319 |
321 |
-1.53% |
205,900 |
2023/11/7 |
325 |
328 |
320 |
326 |
+0.31% |
197,500 |
2023/11/6 |
317 |
332 |
313 |
325 |
+3.83% |
599,700 |
2023/11/2 |
307 |
315 |
306 |
313 |
+1.95% |
284,600 |
2023/11/1 |
307 |
308 |
303 |
307 |
+0.33% |
168,100 |
2023/10/31 |
298 |
307 |
298 |
306 |
+1.66% |
233,600 |
2023/10/30 |
305 |
311 |
301 |
301 |
-3.22% |
232,400 |
2023/10/27 |
301 |
313 |
301 |
311 |
+2.64% |
203,300 |
2023/10/26 |
303 |
307 |
300 |
303 |
-1.30% |
151,800 |
2023/10/25 |
304 |
311 |
300 |
307 |
+1.66% |
227,200 |
2023/10/24 |
295 |
306 |
284 |
302 |
+2.03% |
675,000 |
2023/10/23 |
304 |
312 |
295 |
296 |
-3.58% |
393,700 |
2023/10/20 |
309 |
310 |
302 |
307 |
-0.32% |
289,000 |
2023/10/19 |
312 |
319 |
305 |
308 |
-1.60% |
320,500 |
2023/10/18 |
307 |
317 |
307 |
313 |
+0.97% |
318,900 |
2023/10/17 |
311 |
315 |
306 |
310 |
+0.00% |
440,600 |
2023/10/16 |
332 |
333 |
307 |
310 |
-4.32% |
821,900 |
2023/10/13 |
337 |
341 |
320 |
324 |
-5.26% |
696,600 |
2023/10/12 |
356 |
356 |
339 |
342 |
-1.72% |
496,600 |
2023/10/11 |
361 |
362 |
346 |
348 |
-3.60% |
439,600 |
2023/10/10 |
351 |
363 |
351 |
361 |
-0.28% |
269,200 |
2023/10/6 |
350 |
362 |
349 |
362 |
+3.43% |
239,800 |
2023/10/5 |
345 |
353 |
344 |
350 |
+0.86% |
216,800 |
2023/10/4 |
353 |
355 |
347 |
347 |
-2.80% |
362,100 |
2023/10/3 |
367 |
367 |
354 |
357 |
-3.51% |
415,400 |
2023/10/2 |
383 |
383 |
370 |
370 |
-2.63% |
177,500 |
2023/9/29 |
378 |
384 |
378 |
380 |
+0.53% |
130,000 |
2023/9/28 |
380 |
383 |
376 |
378 |
-0.79% |
211,600 |
2023/9/27 |
373 |
381 |
373 |
381 |
+2.14% |
162,600 |
2023/9/26 |
373 |
376 |
372 |
373 |
-0.27% |
102,900 |
2023/9/25 |
369 |
376 |
369 |
374 |
+0.81% |
117,600 |
2023/9/22 |
361 |
371 |
361 |
371 |
+1.09% |
138,600 |
2023/9/21 |
372 |
375 |
365 |
367 |
-1.61% |
331,000 |
2023/9/20 |
371 |
375 |
371 |
373 |
+0.27% |
155,500 |
2023/9/19 |
376 |
379 |
372 |
372 |
-1.85% |
261,900 |
2023/9/15 |
383 |
383 |
375 |
379 |
-0.26% |
222,500 |
|