日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
231 |
234 |
231 |
233 |
+0.87% |
7,300 |
2024/3/28 |
232 |
233 |
230 |
231 |
+1.32% |
13,600 |
2024/3/27 |
230 |
231 |
225 |
228 |
+0.44% |
133,700 |
2024/3/26 |
236 |
236 |
227 |
227 |
-2.58% |
155,900 |
2024/3/25 |
237 |
243 |
232 |
233 |
-2.10% |
31,600 |
2024/3/22 |
238 |
240 |
237 |
238 |
-0.42% |
29,100 |
2024/3/21 |
244 |
244 |
238 |
239 |
-0.83% |
21,500 |
2024/3/19 |
231 |
242 |
231 |
241 |
+2.99% |
40,500 |
2024/3/18 |
230 |
238 |
227 |
234 |
+1.74% |
35,000 |
2024/3/15 |
228 |
230 |
227 |
230 |
+0.00% |
13,300 |
2024/3/14 |
226 |
231 |
225 |
230 |
+1.32% |
17,800 |
2024/3/13 |
226 |
235 |
226 |
227 |
+0.00% |
61,700 |
2024/3/12 |
224 |
227 |
224 |
227 |
+1.34% |
21,300 |
2024/3/11 |
228 |
228 |
223 |
224 |
-1.75% |
48,300 |
2024/3/8 |
225 |
230 |
225 |
228 |
+0.44% |
28,400 |
2024/3/7 |
228 |
232 |
226 |
227 |
-2.16% |
31,700 |
2024/3/6 |
230 |
232 |
228 |
232 |
+1.31% |
15,000 |
2024/3/5 |
226 |
230 |
226 |
229 |
+0.00% |
26,900 |
2024/3/4 |
230 |
231 |
226 |
229 |
-1.29% |
30,900 |
2024/3/1 |
234 |
234 |
230 |
232 |
-0.85% |
35,500 |
2024/2/29 |
235 |
235 |
233 |
234 |
-0.43% |
21,000 |
2024/2/28 |
237 |
239 |
234 |
235 |
-1.67% |
44,100 |
2024/2/27 |
234 |
239 |
234 |
239 |
+1.70% |
24,200 |
2024/2/26 |
234 |
236 |
233 |
235 |
+0.86% |
26,800 |
2024/2/22 |
238 |
238 |
233 |
233 |
-1.27% |
33,700 |
2024/2/21 |
242 |
242 |
235 |
236 |
-2.07% |
16,400 |
2024/2/20 |
234 |
241 |
234 |
241 |
+2.99% |
33,300 |
2024/2/19 |
231 |
238 |
231 |
234 |
+1.30% |
26,600 |
2024/2/16 |
232 |
237 |
231 |
231 |
-3.75% |
51,300 |
2024/2/15 |
232 |
240 |
221 |
240 |
-2.44% |
249,000 |
2024/2/14 |
242 |
249 |
242 |
246 |
+0.82% |
39,300 |
2024/2/13 |
243 |
246 |
243 |
244 |
+1.67% |
18,800 |
2024/2/9 |
245 |
245 |
240 |
240 |
-0.83% |
35,900 |
2024/2/8 |
242 |
245 |
241 |
242 |
-0.41% |
19,400 |
2024/2/7 |
250 |
250 |
243 |
243 |
+0.00% |
33,300 |
2024/2/6 |
237 |
247 |
236 |
243 |
+2.97% |
78,400 |
2024/2/5 |
236 |
239 |
235 |
236 |
-0.42% |
41,700 |
2024/2/2 |
238 |
241 |
235 |
237 |
-0.42% |
44,100 |
2024/2/1 |
240 |
242 |
238 |
238 |
-1.24% |
42,900 |
2024/1/31 |
243 |
247 |
239 |
241 |
+0.00% |
62,800 |
2024/1/30 |
249 |
250 |
241 |
241 |
-2.82% |
124,200 |
2024/1/29 |
248 |
252 |
244 |
248 |
+0.00% |
42,500 |
2024/1/26 |
243 |
248 |
243 |
248 |
+2.06% |
39,700 |
2024/1/25 |
247 |
247 |
242 |
243 |
-1.62% |
63,100 |
2024/1/24 |
250 |
251 |
246 |
247 |
-1.59% |
36,800 |
2024/1/23 |
254 |
254 |
250 |
251 |
-0.79% |
23,100 |
2024/1/22 |
250 |
254 |
250 |
253 |
+0.80% |
30,600 |
2024/1/19 |
256 |
256 |
246 |
251 |
+0.40% |
39,300 |
2024/1/18 |
245 |
252 |
245 |
250 |
+2.04% |
25,900 |
2024/1/17 |
254 |
254 |
245 |
245 |
-2.78% |
22,700 |
2024/1/16 |
248 |
254 |
248 |
252 |
+1.61% |
29,200 |
2024/1/15 |
248 |
252 |
248 |
248 |
+0.00% |
33,300 |
2024/1/12 |
258 |
258 |
246 |
248 |
-3.12% |
67,800 |
2024/1/11 |
259 |
259 |
255 |
256 |
-1.54% |
46,100 |
2024/1/10 |
260 |
260 |
257 |
260 |
+0.00% |
19,200 |
2024/1/9 |
257 |
262 |
257 |
260 |
+1.56% |
49,400 |
2024/1/5 |
258 |
258 |
253 |
256 |
-0.78% |
46,800 |
2024/1/4 |
258 |
262 |
250 |
258 |
+1.57% |
46,000 |
2023/12/29 |
254 |
258 |
252 |
254 |
-0.39% |
22,400 |
2023/12/28 |
239 |
255 |
239 |
255 |
+4.51% |
64,600 |
2023/12/27 |
243 |
246 |
237 |
244 |
+0.41% |
64,500 |
2023/12/26 |
252 |
255 |
243 |
243 |
-3.95% |
88,500 |
2023/12/25 |
251 |
254 |
250 |
253 |
+0.80% |
62,800 |
2023/12/22 |
253 |
255 |
250 |
251 |
-1.57% |
50,300 |
2023/12/21 |
257 |
259 |
250 |
255 |
-2.67% |
48,000 |
2023/12/20 |
260 |
262 |
259 |
262 |
+0.77% |
12,400 |
2023/12/19 |
260 |
260 |
254 |
260 |
+0.39% |
16,000 |
2023/12/18 |
260 |
262 |
256 |
259 |
+0.00% |
44,300 |
2023/12/15 |
256 |
261 |
254 |
259 |
+0.39% |
52,300 |
2023/12/14 |
266 |
268 |
253 |
258 |
-3.01% |
79,100 |
2023/12/13 |
266 |
271 |
265 |
266 |
+0.00% |
48,800 |
2023/12/12 |
271 |
274 |
264 |
266 |
-2.21% |
36,100 |
2023/12/11 |
269 |
276 |
269 |
272 |
+1.49% |
20,400 |
2023/12/8 |
272 |
274 |
266 |
268 |
-1.47% |
33,900 |
2023/12/7 |
279 |
279 |
272 |
272 |
-2.51% |
25,600 |
2023/12/6 |
271 |
281 |
271 |
279 |
+4.10% |
43,500 |
2023/12/5 |
273 |
280 |
268 |
268 |
-3.25% |
38,100 |
2023/12/4 |
268 |
279 |
268 |
277 |
+2.97% |
44,700 |
2023/12/1 |
267 |
271 |
266 |
269 |
-0.37% |
34,400 |
2023/11/30 |
267 |
272 |
264 |
270 |
+1.50% |
31,100 |
2023/11/29 |
270 |
270 |
263 |
266 |
-0.75% |
44,300 |
2023/11/28 |
271 |
273 |
261 |
268 |
-1.83% |
101,200 |
2023/11/27 |
278 |
279 |
270 |
273 |
-1.44% |
69,400 |
2023/11/24 |
280 |
283 |
277 |
277 |
-0.72% |
38,800 |
2023/11/22 |
279 |
284 |
279 |
279 |
-1.06% |
40,800 |
2023/11/21 |
282 |
285 |
280 |
282 |
+0.36% |
28,200 |
2023/11/20 |
282 |
289 |
280 |
281 |
-1.06% |
57,200 |
2023/11/17 |
288 |
292 |
279 |
284 |
+1.43% |
73,900 |
2023/11/16 |
278 |
287 |
278 |
280 |
-0.36% |
43,400 |
2023/11/15 |
274 |
286 |
270 |
281 |
+2.93% |
124,100 |
2023/11/14 |
273 |
279 |
270 |
273 |
-1.80% |
60,700 |
2023/11/13 |
288 |
288 |
275 |
278 |
-3.14% |
114,900 |
2023/11/10 |
287 |
290 |
279 |
287 |
-3.04% |
129,900 |
2023/11/9 |
297 |
297 |
292 |
296 |
-1.00% |
30,500 |
2023/11/8 |
307 |
308 |
294 |
299 |
-2.29% |
49,700 |
2023/11/7 |
303 |
306 |
300 |
306 |
+0.99% |
28,200 |
2023/11/6 |
297 |
305 |
297 |
303 |
+2.36% |
42,900 |
2023/11/2 |
294 |
297 |
291 |
296 |
+2.07% |
29,800 |
2023/11/1 |
292 |
299 |
286 |
290 |
-0.68% |
97,000 |
2023/10/31 |
282 |
294 |
279 |
292 |
+3.55% |
76,900 |
2023/10/30 |
284 |
292 |
282 |
282 |
-1.05% |
136,400 |
2023/10/27 |
282 |
288 |
282 |
285 |
+1.42% |
32,200 |
2023/10/26 |
280 |
283 |
276 |
281 |
-0.35% |
46,900 |
2023/10/25 |
295 |
295 |
282 |
282 |
-3.42% |
34,300 |
2023/10/24 |
285 |
293 |
278 |
292 |
+2.82% |
65,700 |
2023/10/23 |
287 |
291 |
278 |
284 |
-2.07% |
67,300 |
2023/10/20 |
288 |
290 |
283 |
290 |
+0.35% |
33,300 |
2023/10/19 |
293 |
295 |
288 |
289 |
-3.99% |
53,200 |
2023/10/18 |
287 |
302 |
287 |
301 |
+4.88% |
73,900 |
2023/10/17 |
282 |
292 |
282 |
287 |
+2.50% |
54,000 |
2023/10/16 |
285 |
289 |
280 |
280 |
-3.11% |
54,800 |
2023/10/13 |
296 |
296 |
289 |
289 |
-2.36% |
65,800 |
2023/10/12 |
294 |
299 |
290 |
296 |
+0.34% |
91,600 |
2023/10/11 |
294 |
298 |
291 |
295 |
-1.67% |
101,400 |
2023/10/10 |
306 |
309 |
297 |
300 |
-1.64% |
82,900 |
2023/10/6 |
306 |
309 |
301 |
305 |
+0.00% |
53,400 |
2023/10/5 |
306 |
307 |
300 |
305 |
+0.66% |
69,400 |
2023/10/4 |
305 |
310 |
302 |
303 |
-2.88% |
76,000 |
2023/10/3 |
318 |
318 |
307 |
312 |
-4.29% |
186,000 |
2023/10/2 |
333 |
338 |
325 |
326 |
-2.10% |
105,800 |
2023/9/29 |
342 |
346 |
332 |
333 |
-1.77% |
56,300 |
2023/9/28 |
338 |
341 |
335 |
339 |
+0.30% |
35,700 |
2023/9/27 |
334 |
340 |
333 |
338 |
+0.00% |
35,600 |
|