日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
339 |
344 |
338 |
342 |
+1.48% |
89,600 |
2024/3/28 |
340 |
342 |
337 |
337 |
-0.59% |
68,100 |
2024/3/27 |
341 |
342 |
339 |
339 |
-0.59% |
42,500 |
2024/3/26 |
340 |
342 |
339 |
341 |
-0.29% |
94,000 |
2024/3/25 |
345 |
348 |
342 |
342 |
+0.00% |
64,300 |
2024/3/22 |
342 |
344 |
340 |
342 |
+0.29% |
54,900 |
2024/3/21 |
346 |
346 |
341 |
341 |
-0.87% |
42,200 |
2024/3/19 |
343 |
344 |
340 |
344 |
-0.58% |
45,800 |
2024/3/18 |
337 |
350 |
336 |
346 |
+3.28% |
119,400 |
2024/3/15 |
336 |
337 |
335 |
335 |
-0.30% |
21,200 |
2024/3/14 |
335 |
339 |
335 |
336 |
+0.60% |
38,600 |
2024/3/13 |
337 |
338 |
333 |
334 |
-0.30% |
47,700 |
2024/3/12 |
333 |
338 |
329 |
335 |
+0.60% |
64,000 |
2024/3/11 |
338 |
340 |
328 |
333 |
-2.63% |
207,300 |
2024/3/8 |
344 |
347 |
342 |
342 |
-0.58% |
59,100 |
2024/3/7 |
345 |
353 |
344 |
344 |
+1.47% |
154,300 |
2024/3/6 |
335 |
342 |
335 |
339 |
+1.19% |
77,400 |
2024/3/5 |
339 |
339 |
332 |
335 |
-0.89% |
117,800 |
2024/3/4 |
342 |
342 |
337 |
338 |
-0.88% |
91,700 |
2024/3/1 |
343 |
344 |
338 |
341 |
-0.58% |
78,800 |
2024/2/29 |
345 |
346 |
339 |
343 |
-0.58% |
123,900 |
2024/2/28 |
346 |
350 |
345 |
345 |
+0.00% |
47,500 |
2024/2/27 |
348 |
350 |
345 |
345 |
-0.58% |
54,400 |
2024/2/26 |
348 |
351 |
342 |
347 |
+0.58% |
184,500 |
2024/2/22 |
347 |
350 |
342 |
345 |
+0.00% |
105,500 |
2024/2/21 |
345 |
347 |
343 |
345 |
+0.00% |
52,100 |
2024/2/20 |
348 |
351 |
343 |
345 |
+0.88% |
178,100 |
2024/2/19 |
340 |
346 |
337 |
342 |
+1.18% |
116,700 |
2024/2/16 |
336 |
342 |
333 |
338 |
+1.81% |
124,200 |
2024/2/15 |
345 |
345 |
332 |
332 |
-3.49% |
325,800 |
2024/2/14 |
351 |
351 |
341 |
344 |
-1.99% |
208,600 |
2024/2/13 |
349 |
354 |
346 |
351 |
-15.01% |
771,800 |
2024/2/9 |
405 |
413 |
405 |
413 |
+1.47% |
140,200 |
2024/2/8 |
405 |
411 |
403 |
407 |
+0.74% |
80,000 |
2024/2/7 |
404 |
404 |
401 |
404 |
+0.00% |
78,100 |
2024/2/6 |
405 |
405 |
400 |
404 |
-0.25% |
63,700 |
2024/2/5 |
407 |
407 |
403 |
405 |
-0.74% |
49,400 |
2024/2/2 |
404 |
408 |
403 |
408 |
+0.99% |
36,500 |
2024/2/1 |
406 |
410 |
404 |
404 |
-1.70% |
47,100 |
2024/1/31 |
404 |
413 |
403 |
411 |
+1.73% |
78,100 |
2024/1/30 |
404 |
414 |
404 |
404 |
+0.00% |
250,100 |
2024/1/29 |
404 |
406 |
401 |
404 |
+0.00% |
61,100 |
2024/1/26 |
406 |
407 |
403 |
404 |
-0.25% |
67,100 |
2024/1/25 |
404 |
408 |
400 |
405 |
+1.00% |
79,500 |
2024/1/24 |
401 |
406 |
400 |
401 |
+1.01% |
84,800 |
2024/1/23 |
397 |
399 |
394 |
397 |
+0.25% |
56,400 |
2024/1/22 |
389 |
397 |
387 |
396 |
+2.86% |
116,700 |
2024/1/19 |
389 |
389 |
382 |
385 |
-0.77% |
95,800 |
2024/1/18 |
392 |
392 |
387 |
388 |
-0.77% |
61,700 |
2024/1/17 |
395 |
397 |
391 |
391 |
-0.76% |
44,400 |
2024/1/16 |
399 |
400 |
394 |
394 |
-1.25% |
105,900 |
2024/1/15 |
399 |
402 |
398 |
399 |
+0.00% |
54,700 |
2024/1/12 |
401 |
402 |
397 |
399 |
-0.75% |
79,100 |
2024/1/11 |
402 |
403 |
401 |
402 |
+0.25% |
31,800 |
2024/1/10 |
402 |
403 |
400 |
401 |
-0.25% |
41,600 |
2024/1/9 |
403 |
405 |
399 |
402 |
+0.25% |
65,600 |
2024/1/5 |
404 |
404 |
400 |
401 |
-0.50% |
31,400 |
2024/1/4 |
402 |
405 |
398 |
403 |
+0.25% |
58,900 |
2023/12/29 |
401 |
402 |
399 |
402 |
+0.25% |
26,500 |
2023/12/28 |
409 |
409 |
397 |
401 |
-2.67% |
80,900 |
2023/12/27 |
406 |
412 |
405 |
412 |
+1.73% |
50,200 |
2023/12/26 |
404 |
409 |
404 |
405 |
-0.25% |
36,900 |
2023/12/25 |
407 |
408 |
401 |
406 |
+0.50% |
38,100 |
2023/12/22 |
405 |
408 |
404 |
404 |
-0.25% |
34,800 |
2023/12/21 |
410 |
410 |
403 |
405 |
-0.74% |
48,600 |
2023/12/20 |
410 |
411 |
408 |
408 |
-0.49% |
29,400 |
2023/12/19 |
406 |
410 |
405 |
410 |
+1.23% |
41,900 |
2023/12/18 |
410 |
410 |
403 |
405 |
-0.98% |
27,800 |
2023/12/15 |
408 |
410 |
405 |
409 |
+0.49% |
22,100 |
2023/12/14 |
410 |
411 |
404 |
407 |
-0.97% |
46,500 |
2023/12/13 |
412 |
412 |
408 |
411 |
+0.24% |
14,000 |
2023/12/12 |
414 |
414 |
408 |
410 |
-0.49% |
34,200 |
2023/12/11 |
410 |
412 |
409 |
412 |
+1.73% |
30,600 |
2023/12/8 |
408 |
409 |
404 |
405 |
-1.22% |
58,400 |
2023/12/7 |
414 |
414 |
410 |
410 |
-1.68% |
23,800 |
2023/12/6 |
409 |
417 |
409 |
417 |
+1.96% |
45,300 |
2023/12/5 |
413 |
414 |
408 |
409 |
-1.45% |
64,300 |
2023/12/4 |
416 |
417 |
412 |
415 |
-0.48% |
38,500 |
2023/12/1 |
419 |
419 |
416 |
417 |
-0.48% |
19,400 |
2023/11/30 |
417 |
420 |
416 |
419 |
-0.24% |
39,400 |
2023/11/29 |
422 |
425 |
417 |
420 |
-0.47% |
53,000 |
2023/11/28 |
422 |
424 |
418 |
422 |
+0.48% |
29,600 |
2023/11/27 |
420 |
426 |
420 |
420 |
+0.00% |
57,000 |
2023/11/24 |
420 |
422 |
418 |
420 |
+0.00% |
50,100 |
2023/11/22 |
415 |
423 |
415 |
420 |
+0.72% |
46,000 |
2023/11/21 |
409 |
419 |
409 |
417 |
+1.96% |
91,600 |
2023/11/20 |
410 |
415 |
409 |
409 |
-0.24% |
60,500 |
2023/11/17 |
406 |
410 |
406 |
410 |
+0.99% |
17,900 |
2023/11/16 |
408 |
410 |
406 |
406 |
-0.98% |
27,900 |
2023/11/15 |
410 |
411 |
407 |
410 |
+0.49% |
33,400 |
2023/11/14 |
407 |
410 |
407 |
408 |
-0.24% |
29,800 |
2023/11/13 |
412 |
414 |
407 |
409 |
-0.49% |
49,800 |
2023/11/10 |
412 |
413 |
405 |
411 |
-0.48% |
101,600 |
2023/11/9 |
406 |
414 |
405 |
413 |
+1.72% |
40,500 |
2023/11/8 |
410 |
414 |
404 |
406 |
-1.22% |
56,800 |
2023/11/7 |
413 |
414 |
409 |
411 |
-0.24% |
14,700 |
2023/11/6 |
412 |
413 |
408 |
412 |
+1.23% |
36,700 |
2023/11/2 |
407 |
412 |
404 |
407 |
+0.00% |
48,400 |
2023/11/1 |
407 |
410 |
405 |
407 |
+0.25% |
37,000 |
2023/10/31 |
405 |
406 |
398 |
406 |
+2.78% |
65,700 |
2023/10/30 |
415 |
415 |
395 |
395 |
-4.59% |
247,200 |
2023/10/27 |
407 |
415 |
406 |
414 |
+1.97% |
57,400 |
2023/10/26 |
402 |
407 |
402 |
406 |
+0.25% |
56,300 |
2023/10/25 |
406 |
409 |
403 |
405 |
+0.25% |
44,100 |
2023/10/24 |
397 |
408 |
392 |
404 |
+1.25% |
106,100 |
2023/10/23 |
403 |
405 |
399 |
399 |
-2.21% |
49,100 |
2023/10/20 |
410 |
412 |
407 |
408 |
-1.21% |
25,500 |
2023/10/19 |
411 |
417 |
409 |
413 |
-0.72% |
49,300 |
2023/10/18 |
412 |
416 |
410 |
416 |
+0.97% |
23,200 |
2023/10/17 |
408 |
414 |
408 |
412 |
+1.23% |
47,800 |
2023/10/16 |
412 |
414 |
406 |
407 |
-1.45% |
37,100 |
2023/10/13 |
425 |
425 |
413 |
413 |
-3.73% |
96,700 |
2023/10/12 |
426 |
430 |
424 |
429 |
+0.00% |
44,800 |
2023/10/11 |
434 |
437 |
429 |
429 |
-1.83% |
48,800 |
2023/10/10 |
435 |
441 |
434 |
437 |
+0.46% |
65,100 |
2023/10/6 |
435 |
439 |
431 |
435 |
+0.23% |
81,600 |
2023/10/5 |
424 |
434 |
424 |
434 |
+2.60% |
88,500 |
2023/10/4 |
428 |
433 |
423 |
423 |
-3.86% |
111,700 |
2023/10/3 |
454 |
454 |
440 |
440 |
-3.08% |
59,000 |
2023/10/2 |
454 |
467 |
454 |
454 |
+0.00% |
93,400 |
2023/9/29 |
455 |
462 |
453 |
454 |
-0.87% |
61,200 |
2023/9/28 |
465 |
466 |
456 |
458 |
-1.72% |
77,900 |
2023/9/27 |
465 |
467 |
455 |
466 |
+0.00% |
127,000 |
|