日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
314 |
319 |
314 |
319 |
+1.92% |
78,100 |
2024/3/15 |
318 |
318 |
313 |
313 |
-1.88% |
122,500 |
2024/3/14 |
321 |
323 |
316 |
319 |
+0.31% |
144,700 |
2024/3/13 |
320 |
323 |
313 |
318 |
-0.31% |
155,400 |
2024/3/12 |
314 |
320 |
311 |
319 |
+1.59% |
114,100 |
2024/3/11 |
313 |
323 |
311 |
314 |
+0.32% |
212,100 |
2024/3/8 |
322 |
325 |
312 |
313 |
-2.80% |
155,600 |
2024/3/7 |
322 |
338 |
310 |
322 |
+0.94% |
499,100 |
2024/3/6 |
306 |
320 |
306 |
319 |
+4.25% |
99,300 |
2024/3/5 |
313 |
313 |
306 |
306 |
-2.55% |
100,700 |
2024/3/4 |
313 |
320 |
312 |
314 |
+0.32% |
136,000 |
2024/3/1 |
317 |
320 |
313 |
313 |
+0.00% |
101,300 |
2024/2/29 |
315 |
318 |
311 |
313 |
-0.95% |
91,200 |
2024/2/28 |
320 |
327 |
316 |
316 |
+0.32% |
268,500 |
2024/2/27 |
311 |
330 |
311 |
315 |
+0.64% |
852,200 |
2024/2/26 |
304 |
313 |
303 |
313 |
+3.30% |
103,800 |
2024/2/22 |
308 |
308 |
301 |
303 |
-0.66% |
92,000 |
2024/2/21 |
310 |
312 |
302 |
305 |
-1.61% |
171,300 |
2024/2/20 |
318 |
318 |
310 |
310 |
-3.12% |
85,600 |
2024/2/19 |
304 |
322 |
304 |
320 |
+5.61% |
191,700 |
2024/2/16 |
305 |
314 |
302 |
303 |
-0.66% |
142,100 |
2024/2/15 |
315 |
317 |
304 |
305 |
-8.41% |
374,900 |
2024/2/14 |
326 |
336 |
317 |
333 |
+1.83% |
250,400 |
2024/2/13 |
320 |
330 |
316 |
327 |
+2.51% |
244,300 |
2024/2/9 |
329 |
332 |
319 |
319 |
-2.74% |
353,400 |
2024/2/8 |
324 |
365 |
323 |
328 |
+1.23% |
2,774,600 |
2024/2/7 |
327 |
333 |
320 |
324 |
-1.52% |
274,700 |
2024/2/6 |
328 |
337 |
320 |
329 |
+2.81% |
581,800 |
2024/2/5 |
316 |
325 |
314 |
320 |
+1.59% |
272,900 |
2024/2/2 |
315 |
322 |
312 |
315 |
+0.00% |
280,700 |
2024/2/1 |
320 |
323 |
312 |
315 |
-3.37% |
544,900 |
2024/1/31 |
323 |
330 |
322 |
326 |
-1.21% |
292,200 |
2024/1/30 |
331 |
339 |
325 |
330 |
-0.60% |
447,000 |
2024/1/29 |
341 |
341 |
328 |
332 |
-0.30% |
599,000 |
2024/1/26 |
337 |
338 |
325 |
333 |
-1.48% |
649,100 |
2024/1/25 |
350 |
362 |
333 |
338 |
-4.79% |
1,992,900 |
2024/1/24 |
411 |
419 |
351 |
355 |
-10.13% |
6,271,600 |
2024/1/23 |
320 |
395 |
319 |
395 |
+25.40% |
9,931,600 |
2024/1/22 |
318 |
329 |
307 |
315 |
+0.00% |
308,700 |
2024/1/19 |
303 |
317 |
300 |
315 |
+4.30% |
226,500 |
2024/1/18 |
293 |
304 |
290 |
302 |
+3.07% |
99,100 |
2024/1/17 |
289 |
293 |
286 |
293 |
+0.34% |
94,000 |
2024/1/16 |
286 |
293 |
286 |
292 |
+3.18% |
58,700 |
2024/1/15 |
286 |
288 |
282 |
283 |
-1.05% |
55,200 |
2024/1/12 |
289 |
289 |
284 |
286 |
-1.04% |
28,200 |
2024/1/11 |
289 |
289 |
281 |
289 |
+0.35% |
71,500 |
2024/1/10 |
293 |
293 |
288 |
288 |
-1.71% |
34,500 |
2024/1/9 |
291 |
295 |
289 |
293 |
+0.00% |
46,300 |
2024/1/5 |
302 |
302 |
290 |
293 |
-1.68% |
47,600 |
2024/1/4 |
297 |
299 |
290 |
298 |
+0.34% |
41,000 |
2023/12/29 |
296 |
298 |
294 |
297 |
+0.00% |
44,600 |
2023/12/28 |
291 |
298 |
288 |
297 |
+2.41% |
53,200 |
2023/12/27 |
293 |
296 |
288 |
290 |
-0.68% |
84,200 |
2023/12/26 |
287 |
296 |
287 |
292 |
+1.74% |
99,600 |
2023/12/25 |
281 |
289 |
279 |
287 |
+1.77% |
107,400 |
2023/12/22 |
283 |
285 |
282 |
282 |
+0.36% |
48,100 |
2023/12/21 |
284 |
285 |
280 |
281 |
-2.43% |
37,200 |
2023/12/20 |
292 |
293 |
286 |
288 |
-1.37% |
64,100 |
2023/12/19 |
288 |
294 |
288 |
292 |
+2.10% |
59,400 |
2023/12/18 |
290 |
298 |
282 |
286 |
-1.04% |
67,300 |
2023/12/15 |
283 |
292 |
283 |
289 |
+1.40% |
57,600 |
2023/12/14 |
289 |
294 |
281 |
285 |
-1.38% |
67,400 |
2023/12/13 |
291 |
293 |
288 |
289 |
-0.34% |
39,000 |
2023/12/12 |
299 |
301 |
289 |
290 |
-2.36% |
79,500 |
2023/12/11 |
294 |
302 |
292 |
297 |
+2.06% |
69,800 |
2023/12/8 |
291 |
293 |
288 |
291 |
-1.36% |
61,700 |
2023/12/7 |
300 |
300 |
292 |
295 |
-1.34% |
116,400 |
2023/12/6 |
304 |
306 |
299 |
299 |
-0.66% |
81,000 |
2023/12/5 |
309 |
309 |
300 |
301 |
-2.59% |
93,500 |
2023/12/4 |
309 |
315 |
308 |
309 |
-0.64% |
86,200 |
2023/12/1 |
305 |
315 |
303 |
311 |
+0.65% |
162,300 |
2023/11/30 |
330 |
335 |
307 |
309 |
-0.96% |
573,600 |
2023/11/29 |
310 |
317 |
301 |
312 |
+0.00% |
224,800 |
2023/11/28 |
316 |
316 |
306 |
312 |
-3.11% |
130,500 |
2023/11/27 |
319 |
328 |
319 |
322 |
+0.62% |
138,100 |
2023/11/24 |
318 |
323 |
314 |
320 |
+0.63% |
121,800 |
2023/11/22 |
325 |
326 |
313 |
318 |
-3.05% |
243,100 |
2023/11/21 |
328 |
333 |
322 |
328 |
+0.61% |
253,000 |
2023/11/20 |
335 |
335 |
322 |
326 |
-2.69% |
428,000 |
2023/11/17 |
323 |
338 |
317 |
335 |
+6.35% |
818,800 |
2023/11/16 |
299 |
320 |
296 |
315 |
+5.35% |
595,100 |
2023/11/15 |
278 |
303 |
276 |
299 |
+6.79% |
517,000 |
2023/11/14 |
285 |
288 |
280 |
280 |
-2.44% |
229,000 |
2023/11/13 |
289 |
292 |
284 |
287 |
+0.00% |
82,800 |
2023/11/10 |
283 |
289 |
277 |
287 |
+1.06% |
91,200 |
2023/11/9 |
284 |
288 |
281 |
284 |
-0.35% |
102,900 |
2023/11/8 |
295 |
297 |
281 |
285 |
-2.73% |
171,200 |
2023/11/7 |
294 |
297 |
290 |
293 |
-0.34% |
96,100 |
2023/11/6 |
290 |
298 |
287 |
294 |
+2.80% |
161,400 |
2023/11/2 |
290 |
293 |
285 |
286 |
-1.04% |
124,900 |
2023/11/1 |
291 |
291 |
280 |
289 |
+1.05% |
138,100 |
2023/10/31 |
279 |
286 |
270 |
286 |
+1.42% |
209,000 |
2023/10/30 |
274 |
282 |
274 |
282 |
+1.81% |
98,800 |
2023/10/27 |
276 |
284 |
276 |
277 |
+1.09% |
108,200 |
2023/10/26 |
273 |
280 |
272 |
274 |
-0.36% |
98,600 |
2023/10/25 |
280 |
285 |
275 |
275 |
-1.08% |
153,700 |
2023/10/24 |
277 |
282 |
268 |
278 |
+1.09% |
203,800 |
2023/10/23 |
287 |
287 |
275 |
275 |
-4.51% |
310,300 |
2023/10/20 |
297 |
302 |
288 |
288 |
-3.36% |
380,000 |
2023/10/19 |
317 |
334 |
298 |
298 |
-5.40% |
866,500 |
2023/10/18 |
311 |
330 |
306 |
315 |
+3.28% |
622,300 |
2023/10/17 |
301 |
311 |
301 |
305 |
+1.67% |
194,300 |
2023/10/16 |
307 |
311 |
297 |
300 |
-3.54% |
349,200 |
2023/10/13 |
308 |
322 |
308 |
311 |
+0.00% |
468,500 |
2023/10/12 |
319 |
319 |
307 |
311 |
-3.72% |
685,300 |
2023/10/11 |
325 |
368 |
315 |
323 |
-2.12% |
3,525,100 |
2023/10/10 |
347 |
351 |
321 |
330 |
-2.65% |
1,233,500 |
2023/10/6 |
391 |
392 |
333 |
339 |
-9.60% |
2,871,400 |
2023/10/5 |
467 |
478 |
370 |
375 |
-8.76% |
11,170,900 |
2023/10/4 |
350 |
438 |
340 |
411 |
+14.80% |
12,075,700 |
2023/10/3 |
326 |
381 |
316 |
358 |
+5.29% |
4,245,900 |
2023/10/2 |
315 |
340 |
298 |
340 |
+16.44% |
1,967,200 |
2023/9/29 |
300 |
304 |
292 |
292 |
-2.34% |
141,600 |
2023/9/28 |
299 |
311 |
296 |
299 |
+1.01% |
285,500 |
2023/9/27 |
294 |
301 |
290 |
296 |
+2.07% |
390,400 |
2023/9/26 |
295 |
298 |
286 |
290 |
-0.68% |
212,400 |
2023/9/25 |
300 |
306 |
288 |
292 |
-4.26% |
436,300 |
2023/9/22 |
315 |
322 |
300 |
305 |
-4.39% |
896,400 |
2023/9/21 |
289 |
353 |
281 |
319 |
+10.76% |
4,241,500 |
2023/9/20 |
283 |
288 |
278 |
288 |
+1.05% |
293,100 |
2023/9/19 |
305 |
308 |
280 |
285 |
+7.55% |
2,675,400 |
2023/9/15 |
263 |
265 |
261 |
265 |
+0.00% |
39,000 |
2023/9/14 |
267 |
270 |
263 |
265 |
-1.49% |
35,800 |
|