日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
314 |
318 |
312 |
315 |
+1.29% |
96,500 |
2024/3/27 |
312 |
314 |
309 |
311 |
-0.32% |
108,600 |
2024/3/26 |
312 |
313 |
304 |
312 |
+0.00% |
155,000 |
2024/3/25 |
312 |
327 |
312 |
312 |
-0.64% |
184,000 |
2024/3/22 |
310 |
315 |
305 |
314 |
+1.62% |
120,200 |
2024/3/21 |
310 |
313 |
308 |
309 |
+0.65% |
140,600 |
2024/3/19 |
309 |
309 |
301 |
307 |
-0.65% |
104,700 |
2024/3/18 |
309 |
311 |
305 |
309 |
+1.64% |
101,400 |
2024/3/15 |
311 |
311 |
303 |
304 |
-3.18% |
143,600 |
2024/3/14 |
308 |
314 |
307 |
314 |
+2.28% |
120,300 |
2024/3/13 |
315 |
319 |
303 |
307 |
-2.23% |
212,400 |
2024/3/12 |
317 |
318 |
310 |
314 |
-1.57% |
275,100 |
2024/3/11 |
317 |
323 |
314 |
319 |
+0.00% |
250,800 |
2024/3/8 |
315 |
325 |
315 |
319 |
+1.27% |
338,500 |
2024/3/7 |
312 |
321 |
310 |
315 |
+3.28% |
504,200 |
2024/3/6 |
286 |
310 |
286 |
305 |
+7.39% |
527,300 |
2024/3/5 |
299 |
299 |
283 |
284 |
-3.40% |
580,300 |
2024/3/4 |
302 |
309 |
293 |
294 |
-2.33% |
516,800 |
2024/3/1 |
314 |
314 |
298 |
301 |
-3.22% |
405,200 |
2024/2/29 |
311 |
315 |
306 |
311 |
-0.32% |
167,000 |
2024/2/28 |
310 |
328 |
310 |
312 |
-0.32% |
264,600 |
2024/2/27 |
305 |
315 |
305 |
313 |
+4.68% |
332,500 |
2024/2/26 |
304 |
307 |
298 |
299 |
+0.67% |
348,300 |
2024/2/22 |
310 |
316 |
296 |
297 |
-4.81% |
592,100 |
2024/2/21 |
337 |
337 |
309 |
312 |
-7.96% |
720,500 |
2024/2/20 |
327 |
342 |
323 |
339 |
+6.27% |
573,800 |
2024/2/19 |
310 |
325 |
299 |
319 |
+7.41% |
653,300 |
2024/2/16 |
307 |
307 |
292 |
297 |
+0.34% |
466,100 |
2024/2/15 |
312 |
315 |
287 |
296 |
-2.95% |
790,600 |
2024/2/14 |
300 |
317 |
287 |
305 |
-14.33% |
1,267,100 |
2024/2/13 |
404 |
406 |
356 |
356 |
-18.35% |
1,499,700 |
2024/2/9 |
436 |
441 |
433 |
436 |
+0.00% |
98,200 |
2024/2/8 |
442 |
442 |
435 |
436 |
-1.36% |
115,900 |
2024/2/7 |
438 |
444 |
434 |
442 |
+0.68% |
105,400 |
2024/2/6 |
439 |
442 |
435 |
439 |
+0.23% |
80,800 |
2024/2/5 |
430 |
443 |
425 |
438 |
+2.10% |
144,600 |
2024/2/2 |
431 |
437 |
428 |
429 |
+0.23% |
123,400 |
2024/2/1 |
436 |
439 |
424 |
428 |
-2.73% |
241,100 |
2024/1/31 |
445 |
445 |
432 |
440 |
-0.68% |
233,600 |
2024/1/30 |
449 |
454 |
442 |
443 |
-0.67% |
173,200 |
2024/1/29 |
450 |
450 |
442 |
446 |
-0.22% |
74,600 |
2024/1/26 |
450 |
453 |
442 |
447 |
-0.89% |
124,100 |
2024/1/25 |
452 |
455 |
447 |
451 |
-0.66% |
110,200 |
2024/1/24 |
448 |
459 |
447 |
454 |
+0.44% |
111,400 |
2024/1/23 |
451 |
459 |
446 |
452 |
+0.22% |
119,500 |
2024/1/22 |
448 |
456 |
444 |
451 |
+1.81% |
155,200 |
2024/1/19 |
442 |
449 |
431 |
443 |
+0.23% |
151,400 |
2024/1/18 |
439 |
462 |
436 |
442 |
+2.08% |
421,900 |
2024/1/17 |
439 |
444 |
432 |
433 |
-0.92% |
155,100 |
2024/1/16 |
443 |
444 |
437 |
437 |
-1.35% |
88,500 |
2024/1/15 |
451 |
451 |
442 |
443 |
-1.34% |
67,000 |
2024/1/12 |
453 |
454 |
445 |
449 |
-1.32% |
109,600 |
2024/1/11 |
452 |
457 |
447 |
455 |
+1.79% |
99,800 |
2024/1/10 |
448 |
449 |
444 |
447 |
-0.22% |
87,300 |
2024/1/9 |
445 |
454 |
445 |
448 |
+1.36% |
152,200 |
2024/1/5 |
454 |
456 |
442 |
442 |
-1.34% |
159,700 |
2024/1/4 |
441 |
452 |
426 |
448 |
+1.36% |
229,200 |
2023/12/29 |
436 |
442 |
431 |
442 |
+0.23% |
137,900 |
2023/12/28 |
434 |
442 |
430 |
441 |
+0.23% |
102,200 |
2023/12/27 |
427 |
443 |
426 |
440 |
+3.77% |
223,500 |
2023/12/26 |
421 |
439 |
421 |
424 |
+0.95% |
174,500 |
2023/12/25 |
424 |
429 |
420 |
420 |
+0.00% |
211,600 |
2023/12/22 |
417 |
426 |
417 |
420 |
+1.20% |
178,500 |
2023/12/21 |
418 |
418 |
412 |
415 |
-2.58% |
188,600 |
2023/12/20 |
433 |
450 |
423 |
426 |
-0.47% |
297,200 |
2023/12/19 |
421 |
430 |
420 |
428 |
+1.66% |
150,400 |
2023/12/18 |
437 |
437 |
420 |
421 |
-5.39% |
397,600 |
2023/12/15 |
446 |
451 |
443 |
445 |
-0.22% |
201,600 |
2023/12/14 |
453 |
460 |
443 |
446 |
-0.22% |
200,700 |
2023/12/13 |
442 |
448 |
442 |
447 |
+0.45% |
141,000 |
2023/12/12 |
455 |
455 |
441 |
445 |
-1.33% |
208,700 |
2023/12/11 |
441 |
453 |
439 |
451 |
+2.73% |
147,100 |
2023/12/8 |
439 |
445 |
434 |
439 |
-0.90% |
255,200 |
2023/12/7 |
445 |
454 |
441 |
443 |
-2.21% |
364,100 |
2023/12/6 |
442 |
456 |
441 |
453 |
+1.12% |
224,700 |
2023/12/5 |
448 |
459 |
442 |
448 |
-0.88% |
521,000 |
2023/12/4 |
435 |
455 |
432 |
452 |
+4.15% |
318,900 |
2023/12/1 |
463 |
464 |
433 |
434 |
-5.86% |
665,000 |
2023/11/30 |
468 |
470 |
460 |
461 |
-2.12% |
336,800 |
2023/11/29 |
485 |
488 |
468 |
471 |
-3.68% |
477,200 |
2023/11/28 |
483 |
497 |
476 |
489 |
+2.95% |
666,700 |
2023/11/27 |
465 |
489 |
465 |
475 |
+3.71% |
600,700 |
2023/11/24 |
459 |
473 |
453 |
458 |
+1.55% |
371,000 |
2023/11/22 |
454 |
461 |
446 |
451 |
-1.31% |
237,200 |
2023/11/21 |
473 |
473 |
453 |
457 |
-0.44% |
310,800 |
2023/11/20 |
450 |
476 |
450 |
459 |
+0.66% |
335,100 |
2023/11/17 |
460 |
461 |
447 |
456 |
-1.30% |
392,700 |
2023/11/16 |
469 |
479 |
449 |
462 |
-1.49% |
511,000 |
2023/11/15 |
448 |
483 |
442 |
469 |
+2.85% |
2,103,200 |
2023/11/14 |
454 |
468 |
445 |
456 |
-1.30% |
774,600 |
2023/11/13 |
455 |
474 |
452 |
462 |
+2.90% |
619,400 |
2023/11/10 |
446 |
454 |
439 |
449 |
-1.10% |
390,900 |
2023/11/9 |
450 |
458 |
441 |
454 |
+0.89% |
209,300 |
2023/11/8 |
456 |
467 |
444 |
450 |
-1.32% |
532,600 |
2023/11/7 |
439 |
457 |
433 |
456 |
+3.87% |
539,700 |
2023/11/6 |
427 |
448 |
418 |
439 |
+4.77% |
742,500 |
2023/11/2 |
405 |
423 |
398 |
419 |
+3.97% |
406,700 |
2023/11/1 |
406 |
415 |
403 |
403 |
-0.25% |
307,100 |
2023/10/31 |
409 |
413 |
401 |
404 |
-0.74% |
376,100 |
2023/10/30 |
381 |
410 |
381 |
407 |
+5.44% |
654,100 |
2023/10/27 |
364 |
386 |
355 |
386 |
+6.34% |
724,600 |
2023/10/26 |
378 |
378 |
362 |
363 |
-5.71% |
928,800 |
2023/10/25 |
390 |
393 |
380 |
385 |
-2.28% |
615,500 |
2023/10/24 |
400 |
401 |
379 |
394 |
-2.96% |
1,025,600 |
2023/10/23 |
404 |
420 |
401 |
406 |
-0.98% |
474,900 |
2023/10/20 |
410 |
412 |
390 |
410 |
-3.76% |
1,370,400 |
2023/10/19 |
435 |
435 |
419 |
426 |
-3.84% |
715,000 |
2023/10/18 |
469 |
475 |
432 |
443 |
-3.90% |
1,137,100 |
2023/10/17 |
452 |
481 |
452 |
461 |
+5.73% |
1,174,400 |
2023/10/16 |
466 |
483 |
436 |
436 |
-2.24% |
1,099,800 |
2023/10/13 |
464 |
466 |
445 |
446 |
-5.51% |
350,300 |
2023/10/12 |
463 |
473 |
459 |
472 |
+0.21% |
220,500 |
2023/10/11 |
470 |
473 |
462 |
471 |
+0.64% |
289,600 |
2023/10/10 |
451 |
472 |
448 |
468 |
+5.64% |
432,800 |
2023/10/6 |
453 |
453 |
441 |
443 |
-2.21% |
275,400 |
2023/10/5 |
441 |
456 |
432 |
453 |
+3.90% |
448,400 |
2023/10/4 |
439 |
453 |
434 |
436 |
-2.46% |
478,800 |
2023/10/3 |
444 |
455 |
432 |
447 |
+0.22% |
575,800 |
2023/10/2 |
475 |
479 |
446 |
446 |
-4.70% |
484,100 |
2023/9/29 |
472 |
483 |
464 |
468 |
-0.64% |
418,900 |
2023/9/28 |
481 |
481 |
466 |
471 |
-0.84% |
309,300 |
2023/9/27 |
467 |
480 |
460 |
475 |
+1.71% |
450,000 |
2023/9/26 |
450 |
467 |
449 |
467 |
+3.32% |
425,300 |
|