日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
335 |
337 |
334 |
334 |
-0.89% |
8,200 |
2024/3/27 |
336 |
337 |
335 |
337 |
+0.60% |
13,500 |
2024/3/26 |
338 |
340 |
335 |
335 |
-0.59% |
12,300 |
2024/3/25 |
342 |
343 |
335 |
337 |
-0.30% |
35,500 |
2024/3/22 |
340 |
340 |
335 |
338 |
+0.60% |
30,700 |
2024/3/21 |
338 |
340 |
332 |
336 |
+0.00% |
24,300 |
2024/3/19 |
335 |
336 |
333 |
336 |
+0.60% |
9,300 |
2024/3/18 |
334 |
336 |
333 |
334 |
+0.30% |
17,300 |
2024/3/15 |
333 |
334 |
330 |
333 |
+0.00% |
20,200 |
2024/3/14 |
335 |
335 |
330 |
333 |
+0.30% |
11,700 |
2024/3/13 |
334 |
335 |
331 |
332 |
-0.30% |
13,300 |
2024/3/12 |
336 |
336 |
329 |
333 |
+1.22% |
24,400 |
2024/3/11 |
332 |
332 |
329 |
329 |
-1.79% |
28,200 |
2024/3/8 |
332 |
335 |
332 |
335 |
+0.30% |
11,900 |
2024/3/7 |
334 |
336 |
332 |
334 |
+0.00% |
24,300 |
2024/3/6 |
334 |
335 |
332 |
334 |
+0.91% |
15,000 |
2024/3/5 |
332 |
333 |
330 |
331 |
-0.30% |
22,500 |
2024/3/4 |
337 |
337 |
331 |
332 |
-1.48% |
29,200 |
2024/3/1 |
350 |
350 |
331 |
337 |
+3.06% |
223,100 |
2024/2/29 |
327 |
329 |
327 |
327 |
+0.00% |
17,100 |
2024/2/28 |
327 |
330 |
327 |
327 |
+0.00% |
22,500 |
2024/2/27 |
328 |
329 |
327 |
327 |
-0.30% |
10,800 |
2024/2/26 |
330 |
330 |
327 |
328 |
-0.61% |
20,200 |
2024/2/22 |
329 |
330 |
328 |
330 |
+0.61% |
9,700 |
2024/2/21 |
330 |
330 |
327 |
328 |
+0.00% |
11,000 |
2024/2/20 |
332 |
332 |
328 |
328 |
-0.91% |
15,900 |
2024/2/19 |
332 |
332 |
328 |
331 |
+0.61% |
24,500 |
2024/2/16 |
327 |
330 |
327 |
329 |
+0.61% |
8,300 |
2024/2/15 |
327 |
329 |
326 |
327 |
-0.61% |
11,700 |
2024/2/14 |
326 |
330 |
326 |
329 |
+0.92% |
27,000 |
2024/2/13 |
332 |
332 |
326 |
326 |
-1.21% |
38,500 |
2024/2/9 |
325 |
331 |
324 |
330 |
+1.54% |
36,100 |
2024/2/8 |
327 |
328 |
325 |
325 |
-0.31% |
24,900 |
2024/2/7 |
328 |
328 |
326 |
326 |
-0.61% |
42,400 |
2024/2/6 |
330 |
330 |
328 |
328 |
-0.30% |
10,100 |
2024/2/5 |
328 |
331 |
328 |
329 |
+0.30% |
6,000 |
2024/2/2 |
328 |
330 |
328 |
328 |
+0.00% |
14,700 |
2024/2/1 |
331 |
331 |
328 |
328 |
-0.91% |
6,400 |
2024/1/31 |
327 |
331 |
326 |
331 |
+1.53% |
32,300 |
2024/1/30 |
331 |
331 |
326 |
326 |
-1.21% |
108,800 |
2024/1/29 |
330 |
331 |
328 |
330 |
+0.92% |
19,000 |
2024/1/26 |
329 |
330 |
327 |
327 |
-0.61% |
29,500 |
2024/1/25 |
333 |
333 |
329 |
329 |
-0.90% |
29,700 |
2024/1/24 |
331 |
332 |
329 |
332 |
+0.61% |
24,900 |
2024/1/23 |
332 |
333 |
330 |
330 |
-0.30% |
20,300 |
2024/1/22 |
330 |
333 |
330 |
331 |
+0.30% |
22,600 |
2024/1/19 |
334 |
334 |
330 |
330 |
+0.00% |
24,700 |
2024/1/18 |
329 |
333 |
328 |
330 |
+0.61% |
29,300 |
2024/1/17 |
333 |
333 |
328 |
328 |
-0.91% |
27,200 |
2024/1/16 |
336 |
336 |
328 |
331 |
-0.90% |
72,200 |
2024/1/15 |
340 |
340 |
334 |
334 |
-1.76% |
46,200 |
2024/1/12 |
347 |
347 |
338 |
340 |
-1.73% |
58,000 |
2024/1/11 |
343 |
347 |
336 |
346 |
+1.76% |
65,000 |
2024/1/10 |
344 |
344 |
340 |
340 |
-0.87% |
63,800 |
2024/1/9 |
341 |
343 |
338 |
343 |
+2.08% |
54,500 |
2024/1/5 |
345 |
347 |
329 |
336 |
-1.75% |
197,000 |
2024/1/4 |
355 |
367 |
338 |
342 |
+5.88% |
574,700 |
2023/12/29 |
323 |
323 |
321 |
323 |
+0.62% |
7,800 |
2023/12/28 |
322 |
323 |
321 |
321 |
-2.43% |
18,400 |
2023/12/27 |
328 |
330 |
326 |
329 |
+0.30% |
60,700 |
2023/12/26 |
326 |
328 |
325 |
328 |
+0.31% |
24,100 |
2023/12/25 |
327 |
328 |
325 |
327 |
+0.31% |
22,600 |
2023/12/22 |
323 |
326 |
323 |
326 |
+0.31% |
20,400 |
2023/12/21 |
323 |
325 |
323 |
325 |
-0.31% |
9,000 |
2023/12/20 |
328 |
328 |
325 |
326 |
+0.31% |
13,100 |
2023/12/19 |
323 |
325 |
322 |
325 |
+0.93% |
8,000 |
2023/12/18 |
323 |
323 |
321 |
322 |
-0.31% |
9,800 |
2023/12/15 |
321 |
324 |
320 |
323 |
-0.31% |
23,800 |
2023/12/14 |
326 |
326 |
322 |
324 |
+0.00% |
13,600 |
2023/12/13 |
326 |
326 |
323 |
324 |
-0.61% |
6,400 |
2023/12/12 |
322 |
326 |
322 |
326 |
+0.62% |
7,800 |
2023/12/11 |
324 |
324 |
321 |
324 |
+0.93% |
8,000 |
2023/12/8 |
323 |
325 |
321 |
321 |
-0.62% |
21,900 |
2023/12/7 |
327 |
328 |
323 |
323 |
-1.22% |
15,400 |
2023/12/6 |
326 |
328 |
323 |
327 |
+0.93% |
11,500 |
2023/12/5 |
323 |
325 |
323 |
324 |
+0.00% |
8,600 |
2023/12/4 |
326 |
326 |
324 |
324 |
-0.61% |
12,200 |
2023/12/1 |
324 |
326 |
322 |
326 |
+0.93% |
12,300 |
2023/11/30 |
324 |
326 |
322 |
323 |
-0.92% |
11,900 |
2023/11/29 |
325 |
328 |
323 |
326 |
-0.31% |
13,300 |
2023/11/28 |
328 |
328 |
325 |
327 |
+0.62% |
6,900 |
2023/11/27 |
328 |
328 |
325 |
325 |
-0.61% |
16,300 |
2023/11/24 |
326 |
327 |
324 |
327 |
+1.24% |
16,500 |
2023/11/22 |
321 |
324 |
321 |
323 |
+0.62% |
6,100 |
2023/11/21 |
320 |
323 |
319 |
321 |
+0.31% |
25,900 |
2023/11/20 |
321 |
322 |
319 |
320 |
+0.00% |
10,100 |
2023/11/17 |
318 |
320 |
318 |
320 |
+0.63% |
11,900 |
2023/11/16 |
321 |
321 |
318 |
318 |
-0.31% |
8,600 |
2023/11/15 |
320 |
321 |
318 |
319 |
+0.00% |
7,200 |
2023/11/14 |
318 |
321 |
317 |
319 |
+0.31% |
9,800 |
2023/11/13 |
319 |
321 |
317 |
318 |
-0.93% |
22,200 |
2023/11/10 |
321 |
323 |
318 |
321 |
+0.00% |
26,500 |
2023/11/9 |
321 |
322 |
320 |
321 |
+0.63% |
11,200 |
2023/11/8 |
316 |
321 |
316 |
319 |
-0.62% |
40,500 |
2023/11/7 |
323 |
323 |
321 |
321 |
+0.00% |
5,700 |
2023/11/6 |
321 |
323 |
319 |
321 |
+0.31% |
19,900 |
2023/11/2 |
319 |
321 |
318 |
320 |
+0.31% |
17,400 |
2023/11/1 |
320 |
322 |
318 |
319 |
+0.63% |
23,000 |
2023/10/31 |
316 |
319 |
315 |
317 |
+0.63% |
44,300 |
2023/10/30 |
324 |
328 |
315 |
315 |
-3.96% |
133,200 |
2023/10/27 |
324 |
330 |
324 |
328 |
+0.92% |
12,100 |
2023/10/26 |
324 |
328 |
324 |
325 |
-0.31% |
12,400 |
2023/10/25 |
329 |
331 |
326 |
326 |
-0.31% |
20,200 |
2023/10/24 |
328 |
328 |
320 |
327 |
+0.00% |
25,000 |
2023/10/23 |
332 |
332 |
327 |
327 |
-0.91% |
16,900 |
2023/10/20 |
330 |
332 |
329 |
330 |
-0.60% |
18,100 |
2023/10/19 |
333 |
334 |
332 |
332 |
-0.30% |
10,800 |
2023/10/18 |
335 |
335 |
333 |
333 |
+0.00% |
6,200 |
2023/10/17 |
334 |
336 |
332 |
333 |
+0.00% |
8,500 |
2023/10/16 |
334 |
334 |
331 |
333 |
-0.60% |
20,500 |
2023/10/13 |
334 |
335 |
333 |
335 |
+0.00% |
5,500 |
2023/10/12 |
335 |
335 |
333 |
335 |
+0.60% |
9,700 |
2023/10/11 |
336 |
336 |
333 |
333 |
-0.60% |
7,000 |
2023/10/10 |
336 |
336 |
334 |
335 |
+0.00% |
15,100 |
2023/10/6 |
335 |
336 |
333 |
335 |
+0.60% |
8,900 |
2023/10/5 |
332 |
335 |
331 |
333 |
+0.30% |
27,300 |
2023/10/4 |
335 |
335 |
332 |
332 |
-1.19% |
12,400 |
2023/10/3 |
337 |
339 |
336 |
336 |
-0.30% |
8,600 |
2023/10/2 |
338 |
341 |
335 |
337 |
-0.30% |
9,200 |
2023/9/29 |
341 |
341 |
338 |
338 |
+0.00% |
18,700 |
2023/9/28 |
343 |
343 |
338 |
338 |
-0.59% |
13,400 |
2023/9/27 |
340 |
342 |
338 |
340 |
+0.00% |
30,700 |
2023/9/26 |
342 |
343 |
339 |
340 |
-0.58% |
15,500 |
|