日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
317 |
319 |
317 |
318 |
+0.32% |
1,600 |
2024/3/28 |
316 |
319 |
316 |
317 |
-0.63% |
2,000 |
2024/3/27 |
319 |
319 |
317 |
319 |
+0.00% |
3,600 |
2024/3/26 |
318 |
319 |
314 |
319 |
+0.31% |
2,900 |
2024/3/25 |
317 |
318 |
315 |
318 |
+0.95% |
2,700 |
2024/3/22 |
314 |
315 |
312 |
315 |
+0.32% |
4,400 |
2024/3/21 |
313 |
315 |
313 |
314 |
+0.64% |
1,900 |
2024/3/19 |
310 |
314 |
310 |
312 |
-0.32% |
4,500 |
2024/3/18 |
312 |
316 |
311 |
313 |
+0.32% |
6,500 |
2024/3/15 |
312 |
312 |
310 |
312 |
+0.00% |
2,600 |
2024/3/14 |
310 |
314 |
310 |
312 |
+0.32% |
5,100 |
2024/3/13 |
310 |
314 |
310 |
311 |
-0.64% |
9,900 |
2024/3/12 |
314 |
316 |
312 |
313 |
-1.26% |
4,500 |
2024/3/11 |
316 |
318 |
314 |
317 |
-0.63% |
6,100 |
2024/3/8 |
319 |
319 |
317 |
319 |
+0.63% |
2,600 |
2024/3/7 |
320 |
323 |
316 |
317 |
-1.25% |
6,600 |
2024/3/6 |
312 |
321 |
312 |
321 |
+2.56% |
9,300 |
2024/3/5 |
310 |
313 |
310 |
313 |
+0.00% |
4,000 |
2024/3/4 |
314 |
315 |
312 |
313 |
-0.95% |
7,200 |
2024/3/1 |
316 |
317 |
314 |
316 |
+0.00% |
4,200 |
2024/2/29 |
316 |
317 |
314 |
316 |
-0.94% |
3,300 |
2024/2/28 |
315 |
319 |
315 |
319 |
+0.95% |
6,300 |
2024/2/27 |
315 |
317 |
315 |
316 |
+0.00% |
3,800 |
2024/2/26 |
317 |
318 |
314 |
316 |
+0.64% |
4,800 |
2024/2/22 |
322 |
322 |
314 |
314 |
-2.48% |
17,300 |
2024/2/21 |
328 |
328 |
321 |
322 |
-1.83% |
12,200 |
2024/2/20 |
329 |
329 |
321 |
328 |
-0.30% |
8,600 |
2024/2/19 |
327 |
329 |
323 |
329 |
+0.61% |
6,900 |
2024/2/16 |
327 |
327 |
321 |
327 |
-0.61% |
12,300 |
2024/2/15 |
331 |
332 |
327 |
329 |
-0.90% |
7,700 |
2024/2/14 |
330 |
332 |
329 |
332 |
-0.30% |
900 |
2024/2/13 |
334 |
334 |
329 |
333 |
+0.00% |
6,000 |
2024/2/9 |
332 |
333 |
321 |
333 |
+0.30% |
19,100 |
2024/2/8 |
330 |
332 |
328 |
332 |
+0.91% |
4,300 |
2024/2/7 |
328 |
329 |
325 |
329 |
+0.00% |
6,300 |
2024/2/6 |
330 |
332 |
329 |
329 |
-0.90% |
2,300 |
2024/2/5 |
323 |
334 |
323 |
332 |
+1.84% |
9,500 |
2024/2/2 |
323 |
326 |
323 |
326 |
+0.62% |
6,700 |
2024/2/1 |
326 |
326 |
323 |
324 |
-0.61% |
7,700 |
2024/1/31 |
328 |
328 |
324 |
326 |
-0.91% |
9,900 |
2024/1/30 |
328 |
329 |
328 |
329 |
+0.61% |
2,700 |
2024/1/29 |
330 |
330 |
327 |
327 |
+0.00% |
5,400 |
2024/1/26 |
328 |
329 |
327 |
327 |
-0.61% |
9,100 |
2024/1/25 |
332 |
332 |
329 |
329 |
-0.30% |
2,900 |
2024/1/24 |
333 |
333 |
330 |
330 |
-0.90% |
8,500 |
2024/1/23 |
335 |
335 |
333 |
333 |
-0.60% |
2,300 |
2024/1/22 |
332 |
336 |
332 |
335 |
+0.90% |
4,700 |
2024/1/19 |
334 |
335 |
331 |
332 |
-2.35% |
28,700 |
2024/1/18 |
341 |
343 |
340 |
340 |
-0.58% |
4,100 |
2024/1/17 |
341 |
346 |
341 |
342 |
-0.29% |
6,700 |
2024/1/16 |
342 |
349 |
342 |
343 |
+0.88% |
21,800 |
2024/1/15 |
341 |
342 |
335 |
340 |
+0.00% |
33,200 |
2024/1/12 |
332 |
342 |
331 |
340 |
+1.80% |
27,600 |
2024/1/11 |
337 |
340 |
333 |
334 |
-0.89% |
25,800 |
2024/1/10 |
337 |
349 |
330 |
337 |
-0.88% |
69,000 |
2024/1/9 |
335 |
341 |
335 |
340 |
+1.49% |
4,400 |
2024/1/5 |
344 |
344 |
335 |
335 |
-2.62% |
13,200 |
2024/1/4 |
332 |
344 |
331 |
344 |
+2.69% |
13,600 |
2023/12/29 |
333 |
335 |
330 |
335 |
+0.90% |
16,100 |
2023/12/28 |
330 |
334 |
330 |
332 |
+1.22% |
6,500 |
2023/12/27 |
332 |
332 |
324 |
328 |
+0.00% |
15,900 |
2023/12/26 |
334 |
334 |
328 |
328 |
-2.09% |
11,100 |
2023/12/25 |
334 |
335 |
330 |
335 |
+0.60% |
11,200 |
2023/12/22 |
334 |
335 |
324 |
333 |
+0.00% |
46,300 |
2023/12/21 |
352 |
385 |
333 |
333 |
+0.91% |
621,100 |
2023/12/20 |
331 |
333 |
329 |
330 |
+0.00% |
5,500 |
2023/12/19 |
325 |
332 |
325 |
330 |
+1.85% |
17,800 |
2023/12/18 |
326 |
328 |
323 |
324 |
-1.22% |
6,500 |
2023/12/15 |
330 |
330 |
326 |
328 |
+0.00% |
2,100 |
2023/12/14 |
326 |
333 |
324 |
328 |
+0.92% |
9,900 |
2023/12/13 |
324 |
331 |
324 |
325 |
+0.62% |
9,100 |
2023/12/12 |
328 |
329 |
323 |
323 |
-1.82% |
18,100 |
2023/12/11 |
328 |
331 |
326 |
329 |
-0.30% |
9,200 |
2023/12/8 |
330 |
332 |
326 |
330 |
-0.60% |
12,100 |
2023/12/7 |
324 |
335 |
322 |
332 |
+2.79% |
38,400 |
2023/12/6 |
321 |
328 |
320 |
323 |
-0.62% |
47,500 |
2023/12/5 |
330 |
333 |
324 |
325 |
-0.31% |
12,500 |
2023/12/4 |
338 |
339 |
326 |
326 |
-1.81% |
41,500 |
2023/12/1 |
330 |
345 |
329 |
332 |
-3.77% |
75,300 |
2023/11/30 |
360 |
368 |
345 |
345 |
-7.26% |
107,200 |
2023/11/29 |
388 |
390 |
370 |
372 |
-4.37% |
43,000 |
2023/11/28 |
380 |
390 |
376 |
389 |
+2.37% |
18,900 |
2023/11/27 |
370 |
381 |
370 |
380 |
+1.60% |
9,500 |
2023/11/24 |
367 |
375 |
367 |
374 |
-0.27% |
24,500 |
2023/11/22 |
361 |
375 |
361 |
375 |
+2.74% |
12,000 |
2023/11/21 |
373 |
373 |
360 |
365 |
-2.93% |
11,900 |
2023/11/20 |
377 |
379 |
373 |
376 |
+0.80% |
10,500 |
2023/11/17 |
357 |
373 |
355 |
373 |
+3.90% |
14,000 |
2023/11/16 |
380 |
385 |
356 |
359 |
-5.53% |
32,600 |
2023/11/15 |
384 |
385 |
380 |
380 |
-1.04% |
16,500 |
2023/11/14 |
390 |
390 |
379 |
384 |
+1.86% |
16,200 |
2023/11/13 |
373 |
390 |
373 |
377 |
+1.34% |
49,900 |
2023/11/10 |
363 |
373 |
363 |
372 |
+2.20% |
11,300 |
2023/11/9 |
364 |
366 |
357 |
364 |
+1.96% |
14,800 |
2023/11/8 |
372 |
372 |
354 |
357 |
-2.99% |
16,600 |
2023/11/7 |
353 |
383 |
351 |
368 |
+4.25% |
64,900 |
2023/11/6 |
348 |
353 |
343 |
353 |
+1.44% |
8,700 |
2023/11/2 |
345 |
351 |
345 |
348 |
+0.87% |
5,300 |
2023/11/1 |
348 |
353 |
345 |
345 |
-0.86% |
6,800 |
2023/10/31 |
342 |
357 |
342 |
348 |
+1.75% |
18,300 |
2023/10/30 |
349 |
350 |
341 |
342 |
-2.84% |
7,100 |
2023/10/27 |
342 |
359 |
340 |
352 |
+2.92% |
28,400 |
2023/10/26 |
335 |
345 |
335 |
342 |
+2.09% |
16,800 |
2023/10/25 |
335 |
346 |
334 |
335 |
+0.00% |
21,000 |
2023/10/24 |
324 |
335 |
321 |
335 |
+1.52% |
16,600 |
2023/10/23 |
338 |
338 |
330 |
330 |
-1.49% |
6,900 |
2023/10/20 |
329 |
340 |
329 |
335 |
+0.90% |
11,700 |
2023/10/19 |
331 |
348 |
322 |
332 |
+2.79% |
57,900 |
2023/10/18 |
321 |
326 |
320 |
323 |
-0.92% |
11,800 |
2023/10/17 |
333 |
334 |
318 |
326 |
-0.61% |
27,100 |
2023/10/16 |
324 |
331 |
324 |
328 |
+1.55% |
9,300 |
2023/10/13 |
319 |
336 |
316 |
323 |
-6.38% |
41,600 |
2023/10/12 |
337 |
345 |
331 |
345 |
+2.99% |
21,400 |
2023/10/11 |
332 |
337 |
331 |
335 |
-0.30% |
8,800 |
2023/10/10 |
331 |
336 |
330 |
336 |
+1.20% |
7,900 |
2023/10/6 |
333 |
333 |
330 |
332 |
+1.22% |
1,300 |
2023/10/5 |
323 |
333 |
323 |
328 |
+0.31% |
6,100 |
2023/10/4 |
320 |
333 |
315 |
327 |
-1.80% |
40,300 |
2023/10/3 |
344 |
344 |
329 |
333 |
-3.20% |
21,300 |
2023/10/2 |
337 |
346 |
336 |
344 |
+2.08% |
16,200 |
2023/9/29 |
336 |
340 |
335 |
337 |
+0.00% |
9,300 |
2023/9/28 |
336 |
338 |
332 |
337 |
+0.30% |
6,300 |
2023/9/27 |
336 |
336 |
329 |
336 |
+0.00% |
7,500 |
|