日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
368 |
371 |
364 |
365 |
-2.93% |
302,100 |
2024/3/27 |
370 |
378 |
367 |
376 |
+3.01% |
373,700 |
2024/3/26 |
372 |
373 |
365 |
365 |
-1.35% |
261,900 |
2024/3/25 |
383 |
383 |
370 |
370 |
-3.39% |
429,500 |
2024/3/22 |
385 |
386 |
380 |
383 |
+0.00% |
388,700 |
2024/3/21 |
376 |
389 |
374 |
383 |
+4.36% |
876,600 |
2024/3/19 |
366 |
375 |
366 |
367 |
-0.81% |
463,700 |
2024/3/18 |
373 |
376 |
368 |
370 |
+1.93% |
441,000 |
2024/3/15 |
360 |
368 |
360 |
363 |
+0.55% |
372,800 |
2024/3/14 |
368 |
368 |
358 |
361 |
-0.55% |
436,400 |
2024/3/13 |
377 |
377 |
357 |
363 |
-1.63% |
759,900 |
2024/3/12 |
366 |
369 |
360 |
369 |
+0.00% |
642,500 |
2024/3/11 |
385 |
385 |
364 |
369 |
-3.40% |
874,000 |
2024/3/8 |
365 |
386 |
363 |
382 |
+6.41% |
1,588,500 |
2024/3/7 |
349 |
360 |
349 |
359 |
+3.16% |
1,097,500 |
2024/3/6 |
346 |
349 |
344 |
348 |
+0.87% |
474,700 |
2024/3/5 |
346 |
348 |
340 |
345 |
+0.58% |
477,100 |
2024/3/4 |
349 |
350 |
340 |
343 |
-1.72% |
643,300 |
2024/3/1 |
340 |
349 |
339 |
349 |
+2.95% |
680,800 |
2024/2/29 |
332 |
339 |
329 |
339 |
+2.73% |
571,500 |
2024/2/28 |
324 |
337 |
323 |
330 |
+1.85% |
593,200 |
2024/2/27 |
319 |
329 |
319 |
324 |
+1.89% |
886,500 |
2024/2/26 |
311 |
319 |
310 |
318 |
+2.58% |
523,000 |
2024/2/22 |
307 |
312 |
306 |
310 |
+1.64% |
407,400 |
2024/2/21 |
306 |
306 |
302 |
305 |
+0.00% |
228,700 |
2024/2/20 |
307 |
310 |
304 |
305 |
-0.65% |
312,500 |
2024/2/19 |
297 |
307 |
297 |
307 |
+3.72% |
496,400 |
2024/2/16 |
297 |
301 |
296 |
296 |
+0.34% |
518,500 |
2024/2/15 |
304 |
305 |
293 |
295 |
-2.64% |
755,500 |
2024/2/14 |
305 |
307 |
300 |
303 |
-0.98% |
409,900 |
2024/2/13 |
305 |
307 |
302 |
306 |
+0.66% |
251,700 |
2024/2/9 |
303 |
308 |
300 |
304 |
-0.33% |
488,900 |
2024/2/8 |
308 |
309 |
304 |
305 |
-0.33% |
323,700 |
2024/2/7 |
306 |
308 |
303 |
306 |
+0.99% |
302,400 |
2024/2/6 |
306 |
307 |
302 |
303 |
-2.26% |
591,600 |
2024/2/5 |
310 |
313 |
306 |
310 |
+1.31% |
418,800 |
2024/2/2 |
309 |
309 |
303 |
306 |
-0.33% |
508,600 |
2024/2/1 |
311 |
313 |
305 |
307 |
-3.46% |
1,210,500 |
2024/1/31 |
314 |
318 |
310 |
318 |
+1.27% |
462,500 |
2024/1/30 |
313 |
315 |
312 |
314 |
+0.32% |
268,300 |
2024/1/29 |
312 |
315 |
310 |
313 |
+0.32% |
250,800 |
2024/1/26 |
311 |
317 |
308 |
312 |
+0.00% |
327,400 |
2024/1/25 |
315 |
317 |
309 |
312 |
+0.00% |
427,600 |
2024/1/24 |
304 |
313 |
303 |
312 |
+3.31% |
548,500 |
2024/1/23 |
308 |
311 |
302 |
302 |
-1.95% |
353,300 |
2024/1/22 |
307 |
309 |
305 |
308 |
+1.32% |
205,200 |
2024/1/19 |
309 |
309 |
303 |
304 |
-1.30% |
311,600 |
2024/1/18 |
305 |
309 |
303 |
308 |
+0.65% |
521,300 |
2024/1/17 |
310 |
312 |
306 |
306 |
-1.29% |
302,600 |
2024/1/16 |
312 |
312 |
307 |
310 |
-0.32% |
223,500 |
2024/1/15 |
307 |
313 |
306 |
311 |
+2.64% |
455,200 |
2024/1/12 |
307 |
307 |
303 |
303 |
-1.30% |
273,600 |
2024/1/11 |
305 |
311 |
305 |
307 |
+1.99% |
300,500 |
2024/1/10 |
304 |
306 |
301 |
301 |
-0.99% |
413,600 |
2024/1/9 |
307 |
307 |
303 |
304 |
-0.98% |
318,400 |
2024/1/5 |
310 |
312 |
306 |
307 |
+0.00% |
3,843,100 |
2024/1/4 |
308 |
308 |
301 |
307 |
-0.97% |
313,300 |
2023/12/29 |
310 |
313 |
308 |
310 |
+0.00% |
195,700 |
2023/12/28 |
312 |
312 |
308 |
310 |
-0.64% |
172,800 |
2023/12/27 |
307 |
312 |
306 |
312 |
+1.63% |
276,500 |
2023/12/26 |
307 |
308 |
305 |
307 |
+0.00% |
156,700 |
2023/12/25 |
309 |
310 |
306 |
307 |
+0.66% |
147,900 |
2023/12/22 |
303 |
305 |
301 |
305 |
+2.01% |
283,400 |
2023/12/21 |
301 |
302 |
299 |
299 |
-1.32% |
273,800 |
2023/12/20 |
304 |
306 |
301 |
303 |
-1.30% |
378,500 |
2023/12/19 |
308 |
312 |
305 |
307 |
+0.00% |
550,000 |
2023/12/18 |
300 |
308 |
298 |
307 |
+0.99% |
492,700 |
2023/12/15 |
304 |
307 |
301 |
304 |
+0.00% |
491,800 |
2023/12/14 |
314 |
315 |
304 |
304 |
-2.56% |
556,200 |
2023/12/13 |
310 |
314 |
310 |
312 |
+0.65% |
284,100 |
2023/12/12 |
312 |
314 |
309 |
310 |
-1.27% |
442,600 |
2023/12/11 |
316 |
319 |
311 |
314 |
-0.95% |
698,300 |
2023/12/8 |
313 |
318 |
310 |
317 |
+1.28% |
634,600 |
2023/12/7 |
309 |
313 |
306 |
313 |
+0.32% |
315,500 |
2023/12/6 |
307 |
312 |
307 |
312 |
+1.30% |
409,300 |
2023/12/5 |
316 |
316 |
308 |
308 |
-1.91% |
543,100 |
2023/12/4 |
315 |
317 |
310 |
314 |
-0.63% |
477,600 |
2023/12/1 |
321 |
321 |
315 |
316 |
-0.63% |
311,500 |
2023/11/30 |
315 |
320 |
315 |
318 |
+0.95% |
555,500 |
2023/11/29 |
323 |
324 |
314 |
315 |
-3.37% |
553,000 |
2023/11/28 |
326 |
332 |
323 |
326 |
-0.31% |
370,900 |
2023/11/27 |
332 |
332 |
325 |
327 |
-0.91% |
264,500 |
2023/11/24 |
331 |
333 |
329 |
330 |
+0.30% |
294,700 |
2023/11/22 |
328 |
334 |
327 |
329 |
+0.30% |
280,100 |
2023/11/21 |
327 |
330 |
325 |
328 |
+0.00% |
321,100 |
2023/11/20 |
323 |
332 |
323 |
328 |
+1.55% |
477,500 |
2023/11/17 |
311 |
325 |
311 |
323 |
+1.89% |
1,195,400 |
2023/11/16 |
322 |
326 |
317 |
317 |
-1.86% |
493,300 |
2023/11/15 |
331 |
332 |
321 |
323 |
-1.82% |
699,000 |
2023/11/14 |
344 |
345 |
327 |
329 |
-2.37% |
488,200 |
2023/11/13 |
345 |
345 |
335 |
337 |
-1.75% |
490,900 |
2023/11/10 |
328 |
344 |
324 |
343 |
+3.63% |
1,175,700 |
2023/11/9 |
329 |
332 |
323 |
331 |
+0.00% |
692,800 |
2023/11/8 |
351 |
352 |
330 |
331 |
-5.43% |
1,157,400 |
2023/11/7 |
351 |
359 |
348 |
350 |
-1.69% |
502,100 |
2023/11/6 |
364 |
365 |
355 |
356 |
-1.39% |
688,300 |
2023/11/2 |
364 |
373 |
354 |
361 |
+1.12% |
1,461,700 |
2023/11/1 |
354 |
359 |
350 |
357 |
+1.71% |
943,900 |
2023/10/31 |
339 |
351 |
335 |
351 |
+5.41% |
1,579,600 |
2023/10/30 |
334 |
341 |
329 |
333 |
-1.19% |
1,270,300 |
2023/10/27 |
333 |
338 |
330 |
337 |
+2.12% |
496,900 |
2023/10/26 |
331 |
335 |
326 |
330 |
-0.30% |
450,900 |
2023/10/25 |
322 |
336 |
320 |
331 |
+2.80% |
508,000 |
2023/10/24 |
323 |
325 |
312 |
322 |
-0.31% |
657,700 |
2023/10/23 |
324 |
328 |
322 |
323 |
-0.62% |
613,100 |
2023/10/20 |
335 |
339 |
325 |
325 |
-3.56% |
893,600 |
2023/10/19 |
338 |
344 |
335 |
337 |
-0.59% |
487,300 |
2023/10/18 |
338 |
345 |
336 |
339 |
+1.80% |
546,700 |
2023/10/17 |
337 |
339 |
329 |
333 |
+0.60% |
414,400 |
2023/10/16 |
331 |
335 |
328 |
331 |
-1.19% |
1,776,000 |
2023/10/13 |
344 |
350 |
333 |
335 |
-2.62% |
760,300 |
2023/10/12 |
340 |
346 |
340 |
344 |
+0.58% |
570,700 |
2023/10/11 |
346 |
348 |
341 |
342 |
-0.87% |
3,247,600 |
2023/10/10 |
337 |
347 |
334 |
345 |
+4.23% |
913,300 |
2023/10/6 |
329 |
333 |
323 |
331 |
+0.91% |
510,200 |
2023/10/5 |
314 |
330 |
314 |
328 |
+4.46% |
799,500 |
2023/10/4 |
319 |
326 |
314 |
314 |
-3.98% |
1,089,900 |
2023/10/3 |
335 |
335 |
326 |
327 |
-2.39% |
694,300 |
2023/10/2 |
332 |
346 |
332 |
335 |
+4.36% |
1,325,600 |
2023/9/29 |
332 |
333 |
319 |
321 |
-3.60% |
627,700 |
2023/9/28 |
334 |
340 |
331 |
333 |
-1.48% |
425,900 |
2023/9/27 |
334 |
338 |
330 |
338 |
+0.60% |
378,300 |
2023/9/26 |
335 |
339 |
332 |
336 |
+0.00% |
371,400 |
|