日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
250 |
261 |
247 |
259 |
+3.60% |
140,000 |
2024/3/15 |
243 |
252 |
239 |
250 |
+2.88% |
159,000 |
2024/3/14 |
238 |
244 |
237 |
243 |
+2.10% |
60,900 |
2024/3/13 |
244 |
245 |
236 |
238 |
-2.86% |
67,200 |
2024/3/12 |
230 |
250 |
226 |
245 |
+7.46% |
244,100 |
2024/3/11 |
222 |
230 |
221 |
228 |
+2.70% |
67,600 |
2024/3/8 |
223 |
226 |
221 |
222 |
-0.45% |
54,900 |
2024/3/7 |
230 |
230 |
222 |
223 |
-3.46% |
32,200 |
2024/3/6 |
223 |
232 |
223 |
231 |
+3.59% |
52,200 |
2024/3/5 |
232 |
232 |
220 |
223 |
-3.46% |
85,800 |
2024/3/4 |
235 |
236 |
229 |
231 |
-3.35% |
66,900 |
2024/3/1 |
241 |
244 |
232 |
239 |
-2.45% |
107,900 |
2024/2/29 |
252 |
253 |
242 |
245 |
-1.61% |
185,200 |
2024/2/28 |
264 |
269 |
238 |
249 |
+7.33% |
1,290,600 |
2024/2/27 |
238 |
239 |
226 |
232 |
-2.11% |
128,900 |
2024/2/26 |
230 |
239 |
229 |
237 |
+3.04% |
102,700 |
2024/2/22 |
227 |
242 |
223 |
230 |
+3.14% |
171,100 |
2024/2/21 |
226 |
227 |
221 |
223 |
-0.89% |
22,100 |
2024/2/20 |
225 |
226 |
221 |
225 |
+0.90% |
28,100 |
2024/2/19 |
217 |
224 |
217 |
223 |
+1.83% |
39,400 |
2024/2/16 |
216 |
219 |
216 |
219 |
+1.39% |
35,500 |
2024/2/15 |
218 |
221 |
216 |
216 |
-0.92% |
31,500 |
2024/2/14 |
221 |
221 |
216 |
218 |
+0.00% |
19,700 |
2024/2/13 |
217 |
222 |
216 |
218 |
+0.46% |
59,600 |
2024/2/9 |
216 |
225 |
213 |
217 |
+0.46% |
101,700 |
2024/2/8 |
215 |
220 |
211 |
216 |
+0.47% |
63,600 |
2024/2/7 |
219 |
219 |
214 |
215 |
-2.27% |
57,400 |
2024/2/6 |
221 |
222 |
218 |
220 |
-0.90% |
24,000 |
2024/2/5 |
219 |
224 |
216 |
222 |
+2.78% |
56,700 |
2024/2/2 |
220 |
221 |
215 |
216 |
-2.70% |
63,300 |
2024/2/1 |
224 |
226 |
219 |
222 |
-0.89% |
91,200 |
2024/1/31 |
227 |
227 |
221 |
224 |
-1.32% |
70,800 |
2024/1/30 |
222 |
228 |
221 |
227 |
+3.18% |
57,300 |
2024/1/29 |
225 |
228 |
219 |
220 |
-1.79% |
95,700 |
2024/1/26 |
228 |
228 |
222 |
224 |
-1.75% |
117,300 |
2024/1/25 |
232 |
234 |
228 |
228 |
-1.72% |
91,600 |
2024/1/24 |
229 |
235 |
227 |
232 |
+2.20% |
126,300 |
2024/1/23 |
225 |
231 |
223 |
227 |
+1.79% |
122,100 |
2024/1/22 |
230 |
232 |
222 |
223 |
-3.04% |
201,300 |
2024/1/19 |
240 |
241 |
229 |
230 |
-4.17% |
216,500 |
2024/1/18 |
235 |
245 |
233 |
240 |
+2.13% |
138,000 |
2024/1/17 |
243 |
247 |
235 |
235 |
-3.29% |
235,000 |
2024/1/16 |
255 |
256 |
243 |
243 |
-6.90% |
386,100 |
2024/1/15 |
275 |
300 |
255 |
261 |
+0.77% |
1,510,500 |
2024/1/12 |
262 |
274 |
255 |
259 |
-6.50% |
574,900 |
2024/1/11 |
309 |
314 |
248 |
277 |
-2.81% |
2,320,500 |
2024/1/10 |
247 |
321 |
238 |
285 |
+15.38% |
2,478,400 |
2024/1/9 |
260 |
308 |
241 |
247 |
+8.33% |
2,540,400 |
2024/1/5 |
230 |
231 |
220 |
228 |
-0.44% |
111,400 |
2024/1/4 |
237 |
237 |
225 |
229 |
-3.38% |
86,800 |
2023/12/29 |
238 |
243 |
235 |
237 |
-0.42% |
52,600 |
2023/12/28 |
232 |
243 |
229 |
238 |
+1.71% |
136,300 |
2023/12/27 |
231 |
241 |
225 |
234 |
+0.86% |
180,900 |
2023/12/26 |
230 |
243 |
230 |
232 |
+0.00% |
162,300 |
2023/12/25 |
234 |
240 |
230 |
232 |
-2.52% |
82,600 |
2023/12/22 |
222 |
246 |
221 |
238 |
+9.17% |
522,200 |
2023/12/21 |
223 |
223 |
214 |
218 |
-2.68% |
107,000 |
2023/12/20 |
228 |
235 |
223 |
224 |
-3.03% |
120,900 |
2023/12/19 |
224 |
233 |
217 |
231 |
+4.52% |
199,800 |
2023/12/18 |
218 |
227 |
216 |
221 |
+2.31% |
138,800 |
2023/12/15 |
210 |
220 |
209 |
216 |
+3.35% |
101,800 |
2023/12/14 |
215 |
219 |
206 |
209 |
-3.24% |
128,600 |
2023/12/13 |
206 |
222 |
206 |
216 |
+4.35% |
176,100 |
2023/12/12 |
202 |
218 |
199 |
207 |
+2.48% |
257,200 |
2023/12/11 |
198 |
207 |
196 |
202 |
+2.02% |
85,500 |
2023/12/8 |
195 |
200 |
192 |
198 |
+0.00% |
64,800 |
2023/12/7 |
201 |
202 |
194 |
198 |
-1.49% |
90,000 |
2023/12/6 |
200 |
209 |
195 |
201 |
+2.03% |
160,600 |
2023/12/5 |
201 |
202 |
196 |
197 |
-1.50% |
56,700 |
2023/12/4 |
200 |
207 |
198 |
200 |
+2.04% |
99,200 |
2023/12/1 |
204 |
204 |
194 |
196 |
-3.92% |
115,600 |
2023/11/30 |
200 |
204 |
196 |
204 |
-1.92% |
272,700 |
2023/11/29 |
225 |
230 |
207 |
208 |
-5.88% |
777,300 |
2023/11/28 |
210 |
228 |
203 |
221 |
+7.80% |
810,300 |
2023/11/27 |
191 |
210 |
191 |
205 |
+6.77% |
530,200 |
2023/11/24 |
191 |
193 |
188 |
192 |
+0.52% |
63,600 |
2023/11/22 |
191 |
195 |
189 |
191 |
+0.00% |
44,600 |
2023/11/21 |
195 |
196 |
187 |
191 |
+0.53% |
93,500 |
2023/11/20 |
185 |
196 |
185 |
190 |
+2.70% |
174,800 |
2023/11/17 |
187 |
188 |
185 |
185 |
-2.12% |
48,200 |
2023/11/16 |
184 |
189 |
184 |
189 |
+0.53% |
82,800 |
2023/11/15 |
185 |
193 |
182 |
188 |
+2.17% |
150,600 |
2023/11/14 |
189 |
189 |
182 |
184 |
-1.60% |
104,400 |
2023/11/13 |
202 |
211 |
184 |
187 |
-0.53% |
794,400 |
2023/11/10 |
182 |
197 |
182 |
188 |
+2.17% |
109,700 |
2023/11/9 |
188 |
188 |
183 |
184 |
-2.13% |
99,800 |
2023/11/8 |
199 |
199 |
186 |
188 |
-5.05% |
222,400 |
2023/11/7 |
200 |
203 |
197 |
198 |
-1.00% |
67,100 |
2023/11/6 |
204 |
205 |
196 |
200 |
+0.50% |
147,100 |
2023/11/2 |
205 |
210 |
198 |
199 |
-3.40% |
312,400 |
2023/11/1 |
205 |
210 |
201 |
206 |
+1.98% |
186,400 |
2023/10/31 |
204 |
213 |
202 |
202 |
-1.46% |
146,300 |
2023/10/30 |
202 |
220 |
200 |
205 |
-1.44% |
287,800 |
2023/10/27 |
199 |
234 |
195 |
208 |
+7.22% |
1,036,200 |
2023/10/26 |
198 |
208 |
194 |
194 |
-4.90% |
255,700 |
2023/10/25 |
210 |
226 |
203 |
204 |
-2.39% |
396,500 |
2023/10/24 |
230 |
230 |
193 |
209 |
-9.91% |
738,100 |
2023/10/23 |
241 |
264 |
223 |
232 |
-7.57% |
1,027,600 |
2023/10/20 |
220 |
272 |
214 |
251 |
+10.57% |
2,022,100 |
2023/10/19 |
248 |
260 |
223 |
227 |
-11.33% |
965,100 |
2023/10/18 |
218 |
276 |
197 |
256 |
+17.97% |
3,633,600 |
2023/10/17 |
218 |
237 |
213 |
217 |
+13.02% |
3,122,500 |
2023/10/16 |
185 |
210 |
181 |
192 |
+20.00% |
2,797,800 |
2023/10/13 |
164 |
164 |
160 |
160 |
-1.23% |
16,100 |
2023/10/12 |
163 |
163 |
161 |
162 |
-1.22% |
20,300 |
2023/10/11 |
165 |
165 |
163 |
164 |
-0.61% |
58,400 |
2023/10/10 |
162 |
165 |
161 |
165 |
+3.12% |
28,400 |
2023/10/6 |
161 |
162 |
160 |
160 |
-1.23% |
10,000 |
2023/10/5 |
161 |
162 |
159 |
162 |
+1.25% |
39,400 |
2023/10/4 |
158 |
161 |
157 |
160 |
+0.00% |
44,300 |
2023/10/3 |
163 |
163 |
160 |
160 |
-2.44% |
15,600 |
2023/10/2 |
164 |
164 |
162 |
164 |
+1.23% |
6,500 |
2023/9/29 |
166 |
166 |
157 |
162 |
-2.41% |
75,900 |
2023/9/28 |
165 |
166 |
164 |
166 |
+0.00% |
21,800 |
2023/9/27 |
171 |
172 |
163 |
166 |
+0.00% |
123,500 |
2023/9/26 |
165 |
167 |
163 |
166 |
+0.00% |
32,200 |
2023/9/25 |
167 |
167 |
164 |
166 |
+0.00% |
35,400 |
2023/9/22 |
165 |
167 |
165 |
166 |
+0.00% |
18,400 |
2023/9/21 |
167 |
168 |
166 |
166 |
-1.19% |
19,800 |
2023/9/20 |
167 |
168 |
165 |
168 |
+0.00% |
18,900 |
2023/9/19 |
168 |
170 |
166 |
168 |
-1.18% |
64,900 |
2023/9/15 |
169 |
170 |
168 |
170 |
+0.00% |
21,300 |
2023/9/14 |
168 |
171 |
167 |
170 |
+1.19% |
29,900 |
|