日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
380 |
380 |
371 |
374 |
-3.11% |
87,000 |
2024/3/27 |
385 |
388 |
382 |
386 |
+0.78% |
93,400 |
2024/3/26 |
385 |
385 |
380 |
383 |
-1.03% |
53,100 |
2024/3/25 |
383 |
390 |
383 |
387 |
+1.31% |
91,000 |
2024/3/22 |
380 |
384 |
376 |
382 |
+1.33% |
113,700 |
2024/3/21 |
379 |
379 |
373 |
377 |
+1.07% |
139,300 |
2024/3/19 |
368 |
373 |
365 |
373 |
+1.08% |
66,800 |
2024/3/18 |
363 |
371 |
360 |
369 |
+1.93% |
204,200 |
2024/3/15 |
366 |
367 |
361 |
362 |
-0.82% |
58,200 |
2024/3/14 |
361 |
367 |
360 |
365 |
+1.11% |
34,700 |
2024/3/13 |
372 |
374 |
360 |
361 |
-2.17% |
151,900 |
2024/3/12 |
366 |
369 |
359 |
369 |
+0.54% |
130,700 |
2024/3/11 |
377 |
377 |
363 |
367 |
-3.93% |
223,800 |
2024/3/8 |
390 |
393 |
382 |
382 |
-3.54% |
103,000 |
2024/3/7 |
400 |
402 |
390 |
396 |
-0.75% |
116,500 |
2024/3/6 |
385 |
401 |
384 |
399 |
+3.10% |
156,300 |
2024/3/5 |
382 |
388 |
380 |
387 |
+1.04% |
67,200 |
2024/3/4 |
385 |
385 |
376 |
383 |
+0.79% |
63,600 |
2024/3/1 |
384 |
384 |
378 |
380 |
-1.30% |
79,800 |
2024/2/29 |
385 |
389 |
381 |
385 |
+0.00% |
84,800 |
2024/2/28 |
373 |
392 |
373 |
385 |
+3.77% |
206,000 |
2024/2/27 |
370 |
375 |
370 |
371 |
-0.80% |
98,800 |
2024/2/26 |
370 |
378 |
370 |
374 |
+2.75% |
116,600 |
2024/2/22 |
367 |
368 |
364 |
364 |
-0.55% |
59,300 |
2024/2/21 |
361 |
366 |
360 |
366 |
+1.39% |
42,500 |
2024/2/20 |
366 |
366 |
359 |
361 |
-1.63% |
76,300 |
2024/2/19 |
356 |
367 |
356 |
367 |
+3.67% |
106,500 |
2024/2/16 |
353 |
358 |
351 |
354 |
+0.57% |
66,900 |
2024/2/15 |
351 |
355 |
347 |
352 |
+0.00% |
94,400 |
2024/2/14 |
354 |
357 |
346 |
352 |
-0.56% |
76,700 |
2024/2/13 |
371 |
371 |
351 |
354 |
-3.80% |
232,400 |
2024/2/9 |
375 |
380 |
368 |
368 |
-2.90% |
72,700 |
2024/2/8 |
373 |
381 |
369 |
379 |
+0.80% |
134,600 |
2024/2/7 |
371 |
379 |
371 |
376 |
+1.62% |
100,200 |
2024/2/6 |
367 |
376 |
367 |
370 |
+0.82% |
187,500 |
2024/2/5 |
370 |
377 |
365 |
367 |
+0.27% |
136,100 |
2024/2/2 |
375 |
380 |
366 |
366 |
-0.54% |
260,200 |
2024/2/1 |
355 |
374 |
349 |
368 |
+3.66% |
657,700 |
2024/1/31 |
344 |
355 |
344 |
355 |
+3.20% |
371,000 |
2024/1/30 |
346 |
347 |
341 |
344 |
+1.78% |
200,700 |
2024/1/29 |
335 |
341 |
335 |
338 |
+1.50% |
163,600 |
2024/1/26 |
331 |
333 |
328 |
333 |
+0.30% |
73,700 |
2024/1/25 |
333 |
335 |
332 |
332 |
-0.90% |
70,300 |
2024/1/24 |
329 |
335 |
327 |
335 |
+2.45% |
165,900 |
2024/1/23 |
329 |
331 |
327 |
327 |
-0.91% |
71,900 |
2024/1/22 |
325 |
331 |
325 |
330 |
+2.17% |
150,400 |
2024/1/19 |
320 |
324 |
319 |
323 |
+0.00% |
86,600 |
2024/1/18 |
317 |
324 |
315 |
323 |
+2.54% |
127,400 |
2024/1/17 |
314 |
318 |
313 |
315 |
+0.32% |
37,600 |
2024/1/16 |
317 |
317 |
314 |
314 |
-0.95% |
21,600 |
2024/1/15 |
311 |
317 |
311 |
317 |
+1.28% |
54,400 |
2024/1/12 |
314 |
315 |
311 |
313 |
-0.63% |
45,300 |
2024/1/11 |
317 |
318 |
315 |
315 |
-0.32% |
41,100 |
2024/1/10 |
314 |
317 |
313 |
316 |
+0.32% |
39,100 |
2024/1/9 |
315 |
317 |
314 |
315 |
+0.32% |
61,600 |
2024/1/5 |
312 |
314 |
312 |
314 |
+0.96% |
41,000 |
2024/1/4 |
305 |
313 |
304 |
311 |
+1.97% |
68,400 |
2023/12/29 |
304 |
306 |
303 |
305 |
+0.33% |
30,300 |
2023/12/28 |
302 |
304 |
301 |
304 |
+0.33% |
30,600 |
2023/12/27 |
301 |
303 |
300 |
303 |
+1.00% |
95,800 |
2023/12/26 |
301 |
302 |
298 |
300 |
-0.33% |
39,800 |
2023/12/25 |
304 |
304 |
301 |
301 |
-0.99% |
52,500 |
2023/12/22 |
305 |
305 |
302 |
304 |
+0.00% |
24,000 |
2023/12/21 |
303 |
305 |
302 |
304 |
-0.33% |
26,200 |
2023/12/20 |
302 |
306 |
302 |
305 |
+0.33% |
115,600 |
2023/12/19 |
300 |
305 |
300 |
304 |
+1.00% |
73,600 |
2023/12/18 |
301 |
301 |
300 |
301 |
+0.00% |
53,000 |
2023/12/15 |
299 |
301 |
298 |
301 |
+0.67% |
23,900 |
2023/12/14 |
304 |
304 |
295 |
299 |
-2.29% |
54,600 |
2023/12/13 |
301 |
306 |
301 |
306 |
+1.66% |
34,000 |
2023/12/12 |
305 |
306 |
300 |
301 |
-0.99% |
35,000 |
2023/12/11 |
302 |
305 |
301 |
304 |
+1.33% |
55,200 |
2023/12/8 |
308 |
308 |
300 |
300 |
-2.91% |
71,900 |
2023/12/7 |
310 |
311 |
309 |
309 |
-0.64% |
31,900 |
2023/12/6 |
313 |
313 |
309 |
311 |
+0.32% |
46,900 |
2023/12/5 |
312 |
315 |
310 |
310 |
-1.27% |
24,800 |
2023/12/4 |
314 |
314 |
312 |
314 |
+0.32% |
21,700 |
2023/12/1 |
316 |
316 |
312 |
313 |
-0.32% |
28,600 |
2023/11/30 |
311 |
314 |
310 |
314 |
+0.96% |
23,100 |
2023/11/29 |
313 |
316 |
311 |
311 |
-1.27% |
33,500 |
2023/11/28 |
313 |
315 |
312 |
315 |
+0.96% |
32,900 |
2023/11/27 |
315 |
316 |
311 |
312 |
+0.00% |
60,000 |
2023/11/24 |
309 |
313 |
306 |
312 |
+1.30% |
56,000 |
2023/11/22 |
304 |
308 |
304 |
308 |
+0.33% |
29,500 |
2023/11/21 |
304 |
307 |
304 |
307 |
+0.66% |
35,700 |
2023/11/20 |
310 |
310 |
301 |
305 |
-0.65% |
75,900 |
2023/11/17 |
306 |
308 |
305 |
307 |
+0.66% |
23,700 |
2023/11/16 |
307 |
309 |
304 |
305 |
-0.97% |
19,500 |
2023/11/15 |
311 |
311 |
306 |
308 |
+0.33% |
22,200 |
2023/11/14 |
308 |
310 |
306 |
307 |
+0.00% |
26,100 |
2023/11/13 |
310 |
310 |
306 |
307 |
+0.00% |
41,200 |
2023/11/10 |
308 |
310 |
305 |
307 |
-0.65% |
51,400 |
2023/11/9 |
306 |
309 |
302 |
309 |
+0.98% |
21,000 |
2023/11/8 |
312 |
312 |
302 |
306 |
-1.92% |
96,800 |
2023/11/7 |
314 |
315 |
312 |
312 |
-0.32% |
38,500 |
2023/11/6 |
316 |
317 |
313 |
313 |
-0.32% |
51,300 |
2023/11/2 |
316 |
318 |
311 |
314 |
-0.63% |
92,100 |
2023/11/1 |
312 |
319 |
308 |
316 |
+3.27% |
306,500 |
2023/10/31 |
301 |
306 |
297 |
306 |
+2.34% |
135,700 |
2023/10/30 |
304 |
306 |
297 |
299 |
-0.99% |
47,200 |
2023/10/27 |
294 |
302 |
294 |
302 |
+2.37% |
55,900 |
2023/10/26 |
295 |
297 |
293 |
295 |
-1.34% |
37,500 |
2023/10/25 |
298 |
299 |
296 |
299 |
+1.70% |
37,800 |
2023/10/24 |
293 |
295 |
285 |
294 |
+0.00% |
148,200 |
2023/10/23 |
299 |
301 |
292 |
294 |
-2.33% |
90,600 |
2023/10/20 |
301 |
302 |
298 |
301 |
-0.33% |
34,300 |
2023/10/19 |
303 |
303 |
299 |
302 |
-0.33% |
40,600 |
2023/10/18 |
300 |
304 |
300 |
303 |
+1.34% |
44,700 |
2023/10/17 |
302 |
304 |
299 |
299 |
-0.33% |
31,900 |
2023/10/16 |
303 |
303 |
299 |
300 |
-0.99% |
34,100 |
2023/10/13 |
305 |
307 |
302 |
303 |
-1.30% |
77,000 |
2023/10/12 |
308 |
311 |
307 |
307 |
+0.00% |
20,400 |
2023/10/11 |
316 |
316 |
306 |
307 |
-2.23% |
59,500 |
2023/10/10 |
313 |
314 |
309 |
314 |
+1.29% |
32,300 |
2023/10/6 |
308 |
310 |
302 |
310 |
+0.00% |
39,600 |
2023/10/5 |
303 |
310 |
303 |
310 |
+2.65% |
59,900 |
2023/10/4 |
300 |
307 |
299 |
302 |
-1.95% |
151,200 |
2023/10/3 |
323 |
323 |
308 |
308 |
-4.94% |
145,600 |
2023/10/2 |
328 |
334 |
324 |
324 |
-1.52% |
63,100 |
2023/9/29 |
338 |
338 |
328 |
329 |
-2.66% |
80,100 |
2023/9/28 |
332 |
341 |
332 |
338 |
+1.81% |
72,100 |
2023/9/27 |
330 |
335 |
329 |
332 |
-0.90% |
60,500 |
2023/9/26 |
340 |
340 |
334 |
335 |
-1.47% |
66,100 |
|