日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
350 |
357 |
348 |
349 |
+0.29% |
173,700 |
2024/3/28 |
346 |
353 |
342 |
348 |
+0.00% |
374,300 |
2024/3/27 |
333 |
350 |
333 |
348 |
+4.50% |
520,800 |
2024/3/26 |
323 |
334 |
320 |
333 |
+3.10% |
329,600 |
2024/3/25 |
317 |
324 |
315 |
323 |
+1.57% |
146,700 |
2024/3/22 |
318 |
319 |
316 |
318 |
+0.63% |
52,800 |
2024/3/21 |
317 |
320 |
315 |
316 |
-0.32% |
112,700 |
2024/3/19 |
315 |
317 |
314 |
317 |
+0.63% |
57,700 |
2024/3/18 |
318 |
318 |
314 |
315 |
-0.94% |
93,500 |
2024/3/15 |
312 |
320 |
312 |
318 |
+1.92% |
92,200 |
2024/3/14 |
311 |
312 |
308 |
312 |
+0.32% |
44,700 |
2024/3/13 |
312 |
313 |
309 |
311 |
-0.32% |
47,600 |
2024/3/12 |
313 |
313 |
308 |
312 |
-0.32% |
56,000 |
2024/3/11 |
320 |
324 |
311 |
313 |
-0.63% |
125,500 |
2024/3/8 |
316 |
318 |
314 |
315 |
-0.94% |
120,300 |
2024/3/7 |
319 |
321 |
316 |
318 |
+0.32% |
79,800 |
2024/3/6 |
313 |
318 |
312 |
317 |
+1.60% |
75,300 |
2024/3/5 |
314 |
315 |
312 |
312 |
-1.27% |
65,100 |
2024/3/4 |
320 |
330 |
314 |
316 |
+2.27% |
357,500 |
2024/3/1 |
310 |
310 |
308 |
309 |
-0.64% |
43,900 |
2024/2/29 |
310 |
316 |
309 |
311 |
+0.65% |
103,200 |
2024/2/28 |
310 |
313 |
309 |
309 |
+0.00% |
35,800 |
2024/2/27 |
308 |
311 |
308 |
309 |
+0.32% |
43,000 |
2024/2/26 |
313 |
313 |
308 |
308 |
-1.60% |
126,500 |
2024/2/22 |
309 |
314 |
308 |
313 |
+2.29% |
178,600 |
2024/2/21 |
306 |
308 |
305 |
306 |
-0.33% |
55,100 |
2024/2/20 |
305 |
308 |
305 |
307 |
+0.33% |
91,000 |
2024/2/19 |
299 |
306 |
299 |
306 |
+2.00% |
102,500 |
2024/2/16 |
297 |
300 |
296 |
300 |
+1.35% |
77,300 |
2024/2/15 |
300 |
301 |
296 |
296 |
-1.33% |
92,000 |
2024/2/14 |
300 |
301 |
299 |
300 |
-0.33% |
74,800 |
2024/2/13 |
302 |
302 |
299 |
301 |
+0.33% |
87,100 |
2024/2/9 |
302 |
303 |
300 |
300 |
-0.33% |
83,000 |
2024/2/8 |
304 |
304 |
299 |
301 |
-0.66% |
201,400 |
2024/2/7 |
305 |
307 |
303 |
303 |
-0.66% |
62,100 |
2024/2/6 |
305 |
307 |
304 |
305 |
+0.00% |
53,200 |
2024/2/5 |
304 |
307 |
302 |
305 |
+0.66% |
88,600 |
2024/2/2 |
303 |
303 |
300 |
303 |
+0.66% |
56,900 |
2024/2/1 |
303 |
305 |
301 |
301 |
-1.63% |
96,600 |
2024/1/31 |
305 |
306 |
303 |
306 |
+0.33% |
43,700 |
2024/1/30 |
304 |
305 |
303 |
305 |
+0.33% |
68,400 |
2024/1/29 |
305 |
307 |
300 |
304 |
+0.00% |
175,000 |
2024/1/26 |
306 |
308 |
304 |
304 |
-0.98% |
100,000 |
2024/1/25 |
302 |
308 |
301 |
307 |
+2.33% |
259,200 |
2024/1/24 |
302 |
303 |
300 |
300 |
-0.99% |
100,500 |
2024/1/23 |
303 |
304 |
302 |
303 |
+0.33% |
70,400 |
2024/1/22 |
302 |
304 |
301 |
302 |
+0.33% |
68,200 |
2024/1/19 |
302 |
303 |
299 |
301 |
+0.00% |
81,400 |
2024/1/18 |
301 |
303 |
300 |
301 |
+0.00% |
83,600 |
2024/1/17 |
304 |
304 |
301 |
301 |
-0.33% |
61,500 |
2024/1/16 |
301 |
305 |
301 |
302 |
+0.33% |
104,800 |
2024/1/15 |
300 |
303 |
299 |
301 |
+0.33% |
75,900 |
2024/1/12 |
303 |
303 |
298 |
300 |
-0.99% |
128,900 |
2024/1/11 |
303 |
303 |
300 |
303 |
+0.66% |
102,300 |
2024/1/10 |
305 |
305 |
301 |
301 |
-1.31% |
110,900 |
2024/1/9 |
304 |
305 |
301 |
305 |
+1.33% |
95,900 |
2024/1/5 |
297 |
302 |
297 |
301 |
+1.35% |
120,700 |
2024/1/4 |
297 |
297 |
291 |
297 |
+1.02% |
125,900 |
2023/12/29 |
293 |
297 |
293 |
294 |
+1.03% |
167,900 |
2023/12/28 |
282 |
292 |
282 |
291 |
+2.46% |
156,200 |
2023/12/27 |
276 |
286 |
276 |
284 |
+1.79% |
434,800 |
2023/12/26 |
283 |
284 |
275 |
279 |
-1.41% |
382,100 |
2023/12/25 |
291 |
292 |
282 |
283 |
-3.08% |
420,000 |
2023/12/22 |
294 |
296 |
292 |
292 |
-1.02% |
260,000 |
2023/12/21 |
300 |
300 |
295 |
295 |
-1.99% |
281,400 |
2023/12/20 |
306 |
308 |
300 |
301 |
-2.27% |
249,000 |
2023/12/19 |
307 |
308 |
304 |
308 |
+0.33% |
142,100 |
2023/12/18 |
306 |
309 |
302 |
307 |
-2.85% |
324,600 |
2023/12/15 |
314 |
317 |
314 |
316 |
+0.32% |
130,400 |
2023/12/14 |
312 |
316 |
312 |
315 |
+1.29% |
167,500 |
2023/12/13 |
315 |
318 |
311 |
311 |
-0.64% |
145,400 |
2023/12/12 |
316 |
322 |
312 |
313 |
+1.62% |
322,400 |
2023/12/11 |
320 |
321 |
305 |
308 |
-4.05% |
513,000 |
2023/12/8 |
324 |
326 |
320 |
321 |
-1.53% |
255,300 |
2023/12/7 |
325 |
326 |
325 |
326 |
+0.00% |
60,500 |
2023/12/6 |
325 |
327 |
324 |
326 |
+0.62% |
112,100 |
2023/12/5 |
322 |
327 |
322 |
324 |
+0.00% |
214,200 |
2023/12/4 |
325 |
326 |
323 |
324 |
-0.31% |
180,300 |
2023/12/1 |
328 |
328 |
325 |
325 |
-0.31% |
123,300 |
2023/11/30 |
330 |
330 |
325 |
326 |
-1.21% |
216,900 |
2023/11/29 |
332 |
333 |
330 |
330 |
-0.60% |
90,900 |
2023/11/28 |
336 |
336 |
332 |
332 |
-1.19% |
116,600 |
2023/11/27 |
335 |
336 |
334 |
336 |
+0.30% |
89,800 |
2023/11/24 |
334 |
335 |
333 |
335 |
+0.60% |
78,800 |
2023/11/22 |
334 |
335 |
332 |
333 |
-0.30% |
70,600 |
2023/11/21 |
333 |
335 |
330 |
334 |
+0.00% |
165,500 |
2023/11/20 |
336 |
338 |
333 |
334 |
-0.60% |
207,600 |
2023/11/17 |
336 |
337 |
335 |
336 |
+0.30% |
135,400 |
2023/11/16 |
335 |
338 |
335 |
335 |
+0.00% |
71,100 |
2023/11/15 |
335 |
337 |
333 |
335 |
+0.90% |
117,700 |
2023/11/14 |
335 |
335 |
332 |
332 |
-0.30% |
117,300 |
2023/11/13 |
338 |
338 |
333 |
333 |
-2.06% |
117,100 |
2023/11/10 |
330 |
340 |
330 |
340 |
+2.10% |
223,300 |
2023/11/9 |
329 |
334 |
327 |
333 |
+1.22% |
213,700 |
2023/11/8 |
335 |
336 |
327 |
329 |
-1.79% |
313,200 |
2023/11/7 |
336 |
338 |
335 |
335 |
-0.30% |
192,700 |
2023/11/6 |
334 |
339 |
332 |
336 |
+0.90% |
288,300 |
2023/11/2 |
344 |
344 |
332 |
333 |
-2.35% |
455,900 |
2023/11/1 |
351 |
351 |
340 |
341 |
-1.73% |
436,200 |
2023/10/31 |
353 |
353 |
347 |
347 |
-1.70% |
195,200 |
2023/10/30 |
359 |
360 |
348 |
353 |
-5.11% |
833,300 |
2023/10/27 |
371 |
374 |
370 |
372 |
+0.00% |
448,900 |
2023/10/26 |
370 |
373 |
370 |
372 |
+0.00% |
219,400 |
2023/10/25 |
371 |
373 |
371 |
372 |
+0.54% |
121,500 |
2023/10/24 |
367 |
373 |
366 |
370 |
+0.82% |
246,800 |
2023/10/23 |
367 |
369 |
367 |
367 |
+0.00% |
178,700 |
2023/10/20 |
366 |
369 |
366 |
367 |
-0.54% |
130,300 |
2023/10/19 |
368 |
369 |
367 |
369 |
+0.00% |
115,500 |
2023/10/18 |
370 |
370 |
368 |
369 |
+0.00% |
129,900 |
2023/10/17 |
371 |
372 |
369 |
369 |
-0.27% |
181,000 |
2023/10/16 |
371 |
373 |
369 |
370 |
+0.00% |
240,000 |
2023/10/13 |
372 |
372 |
369 |
370 |
-0.54% |
231,300 |
2023/10/12 |
372 |
372 |
370 |
372 |
+0.54% |
246,000 |
2023/10/11 |
372 |
372 |
369 |
370 |
-0.27% |
273,800 |
2023/10/10 |
371 |
372 |
369 |
371 |
+0.54% |
454,000 |
2023/10/6 |
369 |
371 |
368 |
369 |
-0.27% |
262,300 |
2023/10/5 |
364 |
370 |
364 |
370 |
+2.21% |
317,200 |
2023/10/4 |
370 |
370 |
360 |
362 |
-2.43% |
630,200 |
2023/10/3 |
375 |
375 |
371 |
371 |
-1.07% |
475,400 |
2023/10/2 |
379 |
384 |
375 |
375 |
-0.27% |
460,200 |
2023/9/29 |
378 |
380 |
375 |
376 |
-0.27% |
238,400 |
2023/9/28 |
377 |
380 |
375 |
377 |
+0.27% |
282,300 |
2023/9/27 |
374 |
376 |
371 |
376 |
+0.27% |
246,000 |
|