日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
207 |
208 |
205 |
205 |
-0.49% |
962,700 |
2024/3/27 |
205 |
207 |
204 |
206 |
+0.49% |
1,677,700 |
2024/3/26 |
205 |
206 |
204 |
205 |
-0.49% |
1,309,100 |
2024/3/25 |
210 |
211 |
206 |
206 |
-1.90% |
2,339,500 |
2024/3/22 |
211 |
211 |
209 |
210 |
+0.00% |
1,277,400 |
2024/3/21 |
212 |
214 |
210 |
210 |
-0.94% |
1,788,800 |
2024/3/19 |
211 |
212 |
209 |
212 |
+0.47% |
883,200 |
2024/3/18 |
210 |
212 |
210 |
211 |
+0.96% |
1,156,300 |
2024/3/15 |
209 |
212 |
208 |
209 |
-1.42% |
1,225,100 |
2024/3/14 |
208 |
212 |
207 |
212 |
+1.44% |
1,733,300 |
2024/3/13 |
210 |
213 |
208 |
209 |
+0.00% |
2,040,400 |
2024/3/12 |
211 |
211 |
207 |
209 |
-1.42% |
2,189,000 |
2024/3/11 |
213 |
215 |
210 |
212 |
-2.30% |
2,748,300 |
2024/3/8 |
214 |
218 |
214 |
217 |
+0.46% |
2,103,400 |
2024/3/7 |
217 |
218 |
214 |
216 |
-0.46% |
1,625,700 |
2024/3/6 |
213 |
217 |
212 |
217 |
+1.40% |
2,057,400 |
2024/3/5 |
215 |
218 |
214 |
214 |
-0.47% |
2,055,600 |
2024/3/4 |
220 |
221 |
215 |
215 |
-2.27% |
2,416,800 |
2024/3/1 |
216 |
223 |
216 |
220 |
+1.38% |
3,057,900 |
2024/2/29 |
216 |
218 |
214 |
217 |
+0.00% |
2,038,700 |
2024/2/28 |
214 |
219 |
214 |
217 |
+0.93% |
2,080,200 |
2024/2/27 |
213 |
216 |
212 |
215 |
+0.47% |
1,781,400 |
2024/2/26 |
212 |
216 |
208 |
214 |
+1.42% |
2,075,100 |
2024/2/22 |
215 |
216 |
211 |
211 |
-0.94% |
1,992,300 |
2024/2/21 |
217 |
218 |
212 |
213 |
-2.74% |
3,655,200 |
2024/2/20 |
220 |
224 |
218 |
219 |
+0.46% |
2,632,300 |
2024/2/19 |
214 |
220 |
212 |
218 |
+1.87% |
2,539,800 |
2024/2/16 |
216 |
217 |
212 |
214 |
-1.38% |
3,366,900 |
2024/2/15 |
222 |
224 |
216 |
217 |
-1.36% |
3,134,300 |
2024/2/14 |
217 |
225 |
214 |
220 |
+0.92% |
5,466,400 |
2024/2/13 |
211 |
220 |
210 |
218 |
+4.81% |
4,660,900 |
2024/2/9 |
224 |
226 |
208 |
208 |
-9.96% |
8,721,600 |
2024/2/8 |
238 |
239 |
230 |
231 |
-2.53% |
4,170,000 |
2024/2/7 |
239 |
239 |
235 |
237 |
+0.00% |
2,027,400 |
2024/2/6 |
239 |
240 |
236 |
237 |
-0.42% |
1,343,200 |
2024/2/5 |
235 |
238 |
233 |
238 |
+0.42% |
1,833,200 |
2024/2/2 |
234 |
237 |
233 |
237 |
+1.72% |
1,436,400 |
2024/2/1 |
233 |
235 |
232 |
233 |
-0.43% |
1,094,200 |
2024/1/31 |
237 |
237 |
232 |
234 |
-2.09% |
2,859,100 |
2024/1/30 |
233 |
241 |
232 |
239 |
+3.46% |
4,187,400 |
2024/1/29 |
230 |
233 |
230 |
231 |
+0.00% |
1,494,300 |
2024/1/26 |
228 |
233 |
228 |
231 |
+0.00% |
2,342,300 |
2024/1/25 |
228 |
232 |
227 |
231 |
+1.76% |
1,861,800 |
2024/1/24 |
228 |
230 |
226 |
227 |
-0.44% |
1,646,700 |
2024/1/23 |
231 |
231 |
227 |
228 |
-0.87% |
1,984,900 |
2024/1/22 |
228 |
231 |
228 |
230 |
+1.32% |
1,778,500 |
2024/1/19 |
228 |
231 |
227 |
227 |
+0.00% |
1,798,600 |
2024/1/18 |
226 |
229 |
224 |
227 |
+0.44% |
1,467,600 |
2024/1/17 |
229 |
230 |
225 |
226 |
-1.74% |
2,001,300 |
2024/1/16 |
229 |
231 |
228 |
230 |
-0.43% |
837,100 |
2024/1/15 |
229 |
232 |
227 |
231 |
+1.76% |
960,300 |
2024/1/12 |
228 |
229 |
227 |
227 |
-0.87% |
1,037,900 |
2024/1/11 |
231 |
232 |
228 |
229 |
-1.29% |
1,654,900 |
2024/1/10 |
234 |
235 |
230 |
232 |
-0.43% |
1,734,700 |
2024/1/9 |
231 |
234 |
230 |
233 |
+2.19% |
1,799,400 |
2024/1/5 |
229 |
230 |
226 |
228 |
-0.87% |
1,542,900 |
2024/1/4 |
226 |
232 |
225 |
230 |
+0.88% |
1,308,100 |
2023/12/29 |
230 |
230 |
226 |
228 |
-0.44% |
1,216,100 |
2023/12/28 |
225 |
230 |
224 |
229 |
+2.23% |
1,565,000 |
2023/12/27 |
221 |
226 |
221 |
224 |
+2.28% |
2,109,100 |
2023/12/26 |
222 |
225 |
219 |
219 |
-0.90% |
1,193,100 |
2023/12/25 |
227 |
227 |
221 |
221 |
-2.64% |
1,579,500 |
2023/12/22 |
225 |
227 |
225 |
227 |
+0.89% |
907,600 |
2023/12/21 |
227 |
228 |
225 |
225 |
-1.32% |
942,700 |
2023/12/20 |
231 |
232 |
228 |
228 |
-2.15% |
1,591,700 |
2023/12/19 |
228 |
233 |
228 |
233 |
+2.19% |
2,039,700 |
2023/12/18 |
234 |
234 |
226 |
228 |
-2.15% |
3,128,200 |
2023/12/15 |
222 |
233 |
221 |
233 |
+4.48% |
4,579,200 |
2023/12/14 |
225 |
228 |
222 |
223 |
+0.00% |
1,445,200 |
2023/12/13 |
223 |
225 |
221 |
223 |
+0.45% |
1,275,800 |
2023/12/12 |
225 |
225 |
220 |
222 |
-1.77% |
1,702,500 |
2023/12/11 |
226 |
228 |
224 |
226 |
+0.00% |
1,263,000 |
2023/12/8 |
226 |
229 |
224 |
226 |
-0.44% |
2,157,400 |
2023/12/7 |
230 |
230 |
226 |
227 |
-2.16% |
2,092,400 |
2023/12/6 |
229 |
233 |
229 |
232 |
+0.43% |
1,750,400 |
2023/12/5 |
226 |
233 |
225 |
231 |
+1.76% |
2,429,500 |
2023/12/4 |
223 |
229 |
222 |
227 |
+1.79% |
1,537,000 |
2023/12/1 |
228 |
229 |
222 |
223 |
-1.76% |
2,521,900 |
2023/11/30 |
232 |
235 |
226 |
227 |
-2.16% |
2,342,400 |
2023/11/29 |
230 |
235 |
230 |
232 |
+0.43% |
2,638,200 |
2023/11/28 |
228 |
231 |
226 |
231 |
+1.76% |
1,967,800 |
2023/11/27 |
225 |
229 |
224 |
227 |
+1.34% |
1,863,800 |
2023/11/24 |
227 |
230 |
222 |
224 |
-0.44% |
2,334,100 |
2023/11/22 |
219 |
226 |
219 |
225 |
+0.90% |
2,690,600 |
2023/11/21 |
219 |
224 |
219 |
223 |
+3.24% |
2,253,100 |
2023/11/20 |
212 |
219 |
212 |
216 |
+1.89% |
2,176,600 |
2023/11/17 |
211 |
213 |
209 |
212 |
-0.93% |
2,339,800 |
2023/11/16 |
218 |
219 |
214 |
214 |
-3.17% |
2,483,200 |
2023/11/15 |
217 |
223 |
217 |
221 |
+1.84% |
3,124,600 |
2023/11/14 |
217 |
220 |
216 |
217 |
+0.93% |
2,278,900 |
2023/11/13 |
228 |
230 |
215 |
215 |
-2.71% |
5,595,800 |
2023/11/10 |
213 |
223 |
212 |
221 |
+3.27% |
8,103,400 |
2023/11/9 |
214 |
214 |
209 |
214 |
+0.94% |
2,505,200 |
2023/11/8 |
212 |
215 |
209 |
212 |
+0.47% |
2,219,500 |
2023/11/7 |
211 |
214 |
210 |
211 |
-0.94% |
1,398,200 |
2023/11/6 |
212 |
214 |
210 |
213 |
+2.40% |
1,710,200 |
2023/11/2 |
204 |
210 |
204 |
208 |
+2.46% |
2,031,000 |
2023/11/1 |
207 |
207 |
202 |
203 |
-1.46% |
2,009,100 |
2023/10/31 |
201 |
206 |
199 |
206 |
+2.49% |
2,104,800 |
2023/10/30 |
197 |
202 |
197 |
201 |
+0.50% |
1,854,400 |
2023/10/27 |
199 |
202 |
198 |
200 |
+1.01% |
1,588,500 |
2023/10/26 |
201 |
204 |
198 |
198 |
-2.94% |
1,638,200 |
2023/10/25 |
205 |
209 |
204 |
204 |
+0.99% |
2,169,400 |
2023/10/24 |
197 |
204 |
194 |
202 |
+3.06% |
2,745,500 |
2023/10/23 |
203 |
203 |
195 |
196 |
-3.92% |
3,402,800 |
2023/10/20 |
206 |
207 |
202 |
204 |
-1.92% |
2,534,600 |
2023/10/19 |
208 |
210 |
208 |
208 |
-1.42% |
1,053,500 |
2023/10/18 |
212 |
212 |
208 |
211 |
-0.47% |
1,220,100 |
2023/10/17 |
209 |
213 |
209 |
212 |
+2.91% |
1,935,900 |
2023/10/16 |
212 |
213 |
206 |
206 |
-3.29% |
3,128,300 |
2023/10/13 |
216 |
217 |
213 |
213 |
-2.29% |
1,724,900 |
2023/10/12 |
216 |
218 |
214 |
218 |
+1.40% |
1,076,900 |
2023/10/11 |
216 |
219 |
215 |
215 |
-1.38% |
708,400 |
2023/10/10 |
215 |
219 |
214 |
218 |
+1.87% |
1,325,200 |
2023/10/6 |
215 |
217 |
213 |
214 |
-0.47% |
1,331,600 |
2023/10/5 |
212 |
216 |
212 |
215 |
+2.38% |
1,198,600 |
2023/10/4 |
211 |
214 |
210 |
210 |
-2.78% |
3,160,700 |
2023/10/3 |
214 |
219 |
214 |
216 |
+0.93% |
1,543,300 |
2023/10/2 |
218 |
222 |
214 |
214 |
-2.28% |
2,053,000 |
2023/9/29 |
219 |
220 |
216 |
219 |
+0.46% |
2,032,100 |
2023/9/28 |
223 |
223 |
218 |
218 |
-1.36% |
1,512,100 |
2023/9/27 |
218 |
223 |
218 |
221 |
+0.91% |
1,404,500 |
2023/9/26 |
221 |
223 |
219 |
219 |
-1.35% |
991,800 |
|