日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
309 |
313 |
309 |
311 |
+0.97% |
6,600 |
2024/3/15 |
308 |
310 |
307 |
308 |
+0.00% |
17,000 |
2024/3/14 |
308 |
310 |
308 |
308 |
+0.00% |
6,900 |
2024/3/13 |
311 |
312 |
307 |
308 |
+0.33% |
6,500 |
2024/3/12 |
309 |
310 |
306 |
307 |
-0.65% |
8,600 |
2024/3/11 |
311 |
314 |
306 |
309 |
-0.64% |
22,700 |
2024/3/8 |
312 |
314 |
310 |
311 |
-0.32% |
18,800 |
2024/3/7 |
305 |
317 |
305 |
312 |
+2.63% |
34,500 |
2024/3/6 |
304 |
306 |
303 |
304 |
+0.33% |
12,900 |
2024/3/5 |
303 |
306 |
302 |
303 |
+0.33% |
11,100 |
2024/3/4 |
308 |
309 |
302 |
302 |
-1.63% |
32,700 |
2024/3/1 |
310 |
314 |
307 |
307 |
-1.29% |
15,900 |
2024/2/29 |
312 |
315 |
311 |
311 |
-2.20% |
14,900 |
2024/2/28 |
316 |
318 |
313 |
318 |
+0.00% |
21,300 |
2024/2/27 |
310 |
321 |
309 |
318 |
+1.27% |
39,600 |
2024/2/26 |
311 |
315 |
307 |
314 |
+2.95% |
80,300 |
2024/2/22 |
303 |
305 |
301 |
305 |
+0.66% |
8,500 |
2024/2/21 |
302 |
304 |
301 |
303 |
-0.33% |
5,400 |
2024/2/20 |
299 |
307 |
299 |
304 |
+1.67% |
29,200 |
2024/2/19 |
298 |
300 |
297 |
299 |
+0.34% |
16,300 |
2024/2/16 |
298 |
304 |
292 |
298 |
+0.00% |
30,900 |
2024/2/15 |
297 |
304 |
297 |
298 |
+0.34% |
27,300 |
2024/2/14 |
307 |
310 |
294 |
297 |
-3.88% |
80,300 |
2024/2/13 |
315 |
315 |
304 |
309 |
-1.90% |
37,000 |
2024/2/9 |
311 |
315 |
305 |
315 |
+1.29% |
22,000 |
2024/2/8 |
308 |
311 |
302 |
311 |
+1.97% |
17,400 |
2024/2/7 |
304 |
310 |
304 |
305 |
-0.33% |
28,900 |
2024/2/6 |
325 |
326 |
305 |
306 |
-3.47% |
80,400 |
2024/2/5 |
310 |
324 |
301 |
317 |
+2.59% |
87,500 |
2024/2/2 |
289 |
316 |
287 |
309 |
+7.29% |
163,000 |
2024/2/1 |
288 |
317 |
282 |
288 |
+1.05% |
202,500 |
2024/1/31 |
282 |
288 |
281 |
285 |
+1.42% |
52,600 |
2024/1/30 |
282 |
282 |
280 |
281 |
+0.00% |
11,400 |
2024/1/29 |
280 |
281 |
280 |
281 |
+0.36% |
25,100 |
2024/1/26 |
278 |
281 |
278 |
280 |
-0.71% |
21,000 |
2024/1/25 |
281 |
282 |
280 |
282 |
+0.71% |
9,100 |
2024/1/24 |
280 |
280 |
278 |
280 |
+0.00% |
11,900 |
2024/1/23 |
282 |
282 |
280 |
280 |
-0.71% |
17,100 |
2024/1/22 |
280 |
282 |
280 |
282 |
+0.71% |
21,000 |
2024/1/19 |
280 |
282 |
280 |
280 |
+0.00% |
4,400 |
2024/1/18 |
278 |
280 |
277 |
280 |
+0.36% |
7,600 |
2024/1/17 |
280 |
281 |
278 |
279 |
-0.71% |
14,400 |
2024/1/16 |
283 |
283 |
276 |
281 |
-0.35% |
32,900 |
2024/1/15 |
280 |
282 |
280 |
282 |
+0.36% |
11,700 |
2024/1/12 |
280 |
281 |
279 |
281 |
+0.72% |
10,000 |
2024/1/11 |
280 |
281 |
279 |
279 |
+0.00% |
8,400 |
2024/1/10 |
280 |
282 |
279 |
279 |
-0.36% |
7,900 |
2024/1/9 |
281 |
283 |
279 |
280 |
+0.00% |
18,900 |
2024/1/5 |
280 |
281 |
280 |
280 |
+0.00% |
16,000 |
2024/1/4 |
281 |
282 |
278 |
280 |
+0.00% |
33,100 |
2023/12/29 |
279 |
280 |
278 |
280 |
+1.08% |
21,000 |
2023/12/28 |
279 |
279 |
276 |
277 |
-1.07% |
8,300 |
2023/12/27 |
275 |
280 |
275 |
280 |
+1.82% |
8,700 |
2023/12/26 |
275 |
278 |
272 |
275 |
-0.36% |
104,900 |
2023/12/25 |
280 |
280 |
273 |
276 |
-0.36% |
12,100 |
2023/12/22 |
274 |
277 |
272 |
277 |
+0.36% |
17,500 |
2023/12/21 |
272 |
276 |
272 |
276 |
+1.10% |
13,600 |
2023/12/20 |
273 |
275 |
273 |
273 |
-0.73% |
1,200 |
2023/12/19 |
270 |
275 |
270 |
275 |
+1.10% |
8,300 |
2023/12/18 |
272 |
272 |
270 |
272 |
+0.00% |
8,700 |
2023/12/15 |
271 |
272 |
271 |
272 |
+0.74% |
5,300 |
2023/12/14 |
273 |
273 |
270 |
270 |
-1.46% |
5,700 |
2023/12/13 |
272 |
274 |
271 |
274 |
+1.11% |
3,000 |
2023/12/12 |
274 |
274 |
270 |
271 |
-1.09% |
6,900 |
2023/12/11 |
272 |
277 |
272 |
274 |
-0.36% |
11,000 |
2023/12/8 |
275 |
278 |
271 |
275 |
+0.00% |
15,800 |
2023/12/7 |
270 |
275 |
269 |
275 |
+2.23% |
23,100 |
2023/12/6 |
269 |
269 |
263 |
269 |
+0.00% |
21,100 |
2023/12/5 |
269 |
271 |
265 |
269 |
+0.00% |
12,200 |
2023/12/4 |
268 |
270 |
267 |
269 |
+0.75% |
5,400 |
2023/12/1 |
269 |
269 |
265 |
267 |
-0.74% |
10,400 |
2023/11/30 |
268 |
270 |
265 |
269 |
+0.00% |
11,800 |
2023/11/29 |
266 |
269 |
266 |
269 |
+1.13% |
8,100 |
2023/11/28 |
267 |
267 |
266 |
266 |
+0.00% |
2,600 |
2023/11/27 |
266 |
266 |
264 |
266 |
+0.38% |
5,100 |
2023/11/24 |
265 |
266 |
263 |
265 |
+0.76% |
11,500 |
2023/11/22 |
264 |
265 |
263 |
263 |
+0.00% |
6,000 |
2023/11/21 |
264 |
264 |
262 |
263 |
+0.00% |
37,900 |
2023/11/20 |
263 |
264 |
262 |
263 |
-0.38% |
17,600 |
2023/11/17 |
259 |
270 |
258 |
264 |
+1.15% |
51,500 |
2023/11/16 |
259 |
262 |
259 |
261 |
+0.38% |
6,600 |
2023/11/15 |
261 |
263 |
259 |
260 |
-0.76% |
13,400 |
2023/11/14 |
263 |
265 |
262 |
262 |
-0.76% |
14,600 |
2023/11/13 |
265 |
266 |
254 |
264 |
-5.04% |
70,300 |
2023/11/10 |
267 |
278 |
264 |
278 |
+4.12% |
24,100 |
2023/11/9 |
268 |
268 |
261 |
267 |
-0.74% |
26,200 |
2023/11/8 |
273 |
274 |
268 |
269 |
-0.37% |
5,700 |
2023/11/7 |
272 |
274 |
270 |
270 |
-0.74% |
7,500 |
2023/11/6 |
272 |
272 |
269 |
272 |
+0.74% |
17,200 |
2023/11/2 |
268 |
271 |
265 |
270 |
+1.12% |
15,500 |
2023/11/1 |
265 |
267 |
263 |
267 |
+0.75% |
10,700 |
2023/10/31 |
264 |
266 |
264 |
265 |
+0.38% |
7,300 |
2023/10/30 |
266 |
266 |
264 |
264 |
-0.38% |
3,000 |
2023/10/27 |
265 |
265 |
264 |
265 |
+0.38% |
1,600 |
2023/10/26 |
265 |
266 |
264 |
264 |
-0.75% |
1,500 |
2023/10/25 |
262 |
267 |
262 |
266 |
+0.38% |
6,800 |
2023/10/24 |
266 |
266 |
263 |
265 |
-0.38% |
5,800 |
2023/10/23 |
268 |
268 |
266 |
266 |
-0.37% |
5,300 |
2023/10/20 |
269 |
269 |
266 |
267 |
+0.00% |
7,500 |
2023/10/19 |
270 |
270 |
267 |
267 |
-0.74% |
8,800 |
2023/10/18 |
266 |
270 |
266 |
269 |
+0.37% |
16,500 |
2023/10/17 |
268 |
268 |
267 |
268 |
+0.37% |
2,300 |
2023/10/16 |
263 |
268 |
263 |
267 |
-1.11% |
12,700 |
2023/10/13 |
265 |
270 |
264 |
270 |
+1.89% |
4,900 |
2023/10/12 |
271 |
271 |
264 |
265 |
-1.49% |
11,200 |
2023/10/11 |
274 |
275 |
269 |
269 |
-2.18% |
14,300 |
2023/10/10 |
264 |
276 |
264 |
275 |
+4.56% |
16,800 |
2023/10/6 |
268 |
268 |
262 |
263 |
-1.50% |
94,800 |
2023/10/5 |
264 |
267 |
264 |
267 |
+1.14% |
11,900 |
2023/10/4 |
258 |
264 |
252 |
264 |
+2.33% |
41,200 |
2023/10/3 |
266 |
267 |
256 |
258 |
-3.01% |
33,100 |
2023/10/2 |
267 |
274 |
266 |
266 |
-0.37% |
15,100 |
2023/9/29 |
268 |
270 |
265 |
267 |
-0.37% |
19,200 |
2023/9/28 |
269 |
270 |
267 |
268 |
-0.37% |
15,200 |
2023/9/27 |
262 |
270 |
261 |
269 |
+2.28% |
39,900 |
2023/9/26 |
271 |
271 |
261 |
263 |
-2.95% |
80,200 |
2023/9/25 |
271 |
276 |
268 |
271 |
-1.81% |
52,700 |
2023/9/22 |
280 |
281 |
272 |
276 |
-1.08% |
46,300 |
2023/9/21 |
282 |
283 |
279 |
279 |
-1.06% |
19,800 |
2023/9/20 |
288 |
292 |
280 |
282 |
-2.08% |
46,700 |
2023/9/19 |
284 |
290 |
284 |
288 |
+1.41% |
23,000 |
2023/9/15 |
280 |
287 |
277 |
284 |
+1.79% |
52,500 |
2023/9/14 |
276 |
279 |
273 |
279 |
+1.09% |
23,400 |
|