日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
229 |
231 |
227 |
227 |
-1.73% |
75,400 |
2024/3/27 |
230 |
231 |
228 |
231 |
+0.87% |
75,200 |
2024/3/26 |
230 |
230 |
227 |
229 |
+0.00% |
43,000 |
2024/3/25 |
233 |
235 |
229 |
229 |
-1.72% |
83,600 |
2024/3/22 |
233 |
234 |
231 |
233 |
+0.00% |
96,000 |
2024/3/21 |
231 |
237 |
230 |
233 |
+2.19% |
177,200 |
2024/3/19 |
225 |
231 |
224 |
228 |
+2.70% |
123,700 |
2024/3/18 |
224 |
226 |
222 |
222 |
-0.89% |
93,300 |
2024/3/15 |
226 |
226 |
223 |
224 |
-0.88% |
82,900 |
2024/3/14 |
226 |
226 |
222 |
226 |
+0.00% |
76,900 |
2024/3/13 |
227 |
229 |
224 |
226 |
+0.00% |
103,100 |
2024/3/12 |
223 |
227 |
220 |
226 |
+1.35% |
71,900 |
2024/3/11 |
227 |
229 |
221 |
223 |
-3.88% |
117,000 |
2024/3/8 |
223 |
233 |
223 |
232 |
+2.65% |
245,900 |
2024/3/7 |
227 |
232 |
224 |
226 |
+0.00% |
328,400 |
2024/3/6 |
217 |
226 |
216 |
226 |
+4.63% |
139,500 |
2024/3/5 |
219 |
219 |
216 |
216 |
-1.37% |
54,800 |
2024/3/4 |
223 |
223 |
217 |
219 |
-0.90% |
86,500 |
2024/3/1 |
223 |
226 |
221 |
221 |
-0.90% |
213,800 |
2024/2/29 |
212 |
223 |
212 |
223 |
+4.69% |
334,000 |
2024/2/28 |
211 |
216 |
210 |
213 |
+0.95% |
153,700 |
2024/2/27 |
211 |
211 |
209 |
211 |
+0.96% |
81,400 |
2024/2/26 |
212 |
215 |
207 |
209 |
+0.97% |
135,600 |
2024/2/22 |
207 |
208 |
203 |
207 |
+0.00% |
105,100 |
2024/2/21 |
208 |
208 |
206 |
207 |
-0.48% |
36,600 |
2024/2/20 |
209 |
210 |
208 |
208 |
+0.48% |
51,700 |
2024/2/19 |
207 |
209 |
206 |
207 |
-0.48% |
56,000 |
2024/2/16 |
204 |
208 |
204 |
208 |
+2.46% |
63,100 |
2024/2/15 |
206 |
207 |
203 |
203 |
-1.46% |
93,100 |
2024/2/14 |
210 |
210 |
204 |
206 |
-1.90% |
103,100 |
2024/2/13 |
208 |
210 |
208 |
210 |
+1.45% |
64,300 |
2024/2/9 |
207 |
209 |
207 |
207 |
-1.43% |
114,000 |
2024/2/8 |
211 |
211 |
206 |
210 |
-0.47% |
136,000 |
2024/2/7 |
211 |
212 |
208 |
211 |
-0.47% |
83,700 |
2024/2/6 |
213 |
214 |
212 |
212 |
-0.47% |
49,200 |
2024/2/5 |
213 |
214 |
210 |
213 |
+0.47% |
101,400 |
2024/2/2 |
211 |
214 |
211 |
212 |
+0.47% |
69,800 |
2024/2/1 |
215 |
216 |
209 |
211 |
-2.31% |
347,500 |
2024/1/31 |
218 |
222 |
213 |
216 |
-0.92% |
236,800 |
2024/1/30 |
227 |
227 |
218 |
218 |
-5.22% |
732,800 |
2024/1/29 |
227 |
234 |
227 |
230 |
+2.22% |
314,700 |
2024/1/26 |
227 |
233 |
225 |
225 |
+0.00% |
174,700 |
2024/1/25 |
227 |
228 |
225 |
225 |
+0.00% |
75,000 |
2024/1/24 |
225 |
227 |
223 |
225 |
+0.45% |
109,200 |
2024/1/23 |
227 |
228 |
222 |
224 |
-1.32% |
126,200 |
2024/1/22 |
224 |
231 |
223 |
227 |
+0.89% |
184,100 |
2024/1/19 |
221 |
227 |
221 |
225 |
+1.35% |
156,300 |
2024/1/18 |
218 |
224 |
218 |
222 |
+0.91% |
163,700 |
2024/1/17 |
225 |
228 |
219 |
220 |
-3.08% |
228,800 |
2024/1/16 |
223 |
227 |
221 |
227 |
+1.79% |
200,200 |
2024/1/15 |
229 |
230 |
220 |
223 |
+0.00% |
261,100 |
2024/1/12 |
225 |
225 |
220 |
223 |
-1.33% |
198,500 |
2024/1/11 |
222 |
232 |
219 |
226 |
+1.80% |
436,800 |
2024/1/10 |
214 |
228 |
213 |
222 |
+3.26% |
622,500 |
2024/1/9 |
212 |
215 |
209 |
215 |
+3.86% |
168,800 |
2024/1/5 |
212 |
212 |
206 |
207 |
-2.82% |
267,300 |
2024/1/4 |
194 |
217 |
193 |
213 |
+9.23% |
1,241,600 |
2023/12/29 |
194 |
195 |
193 |
195 |
+0.00% |
64,700 |
2023/12/28 |
187 |
195 |
187 |
195 |
+2.09% |
255,400 |
2023/12/27 |
182 |
192 |
182 |
191 |
+3.80% |
597,900 |
2023/12/26 |
185 |
185 |
181 |
184 |
+0.00% |
89,400 |
2023/12/25 |
185 |
186 |
182 |
184 |
-0.54% |
162,800 |
2023/12/22 |
184 |
185 |
183 |
185 |
+0.54% |
52,700 |
2023/12/21 |
184 |
186 |
184 |
184 |
-1.08% |
129,400 |
2023/12/20 |
187 |
188 |
186 |
186 |
-0.53% |
77,900 |
2023/12/19 |
186 |
187 |
184 |
187 |
+0.54% |
43,400 |
2023/12/18 |
185 |
186 |
183 |
186 |
+1.09% |
54,900 |
2023/12/15 |
186 |
187 |
183 |
184 |
-1.08% |
285,400 |
2023/12/14 |
185 |
186 |
184 |
186 |
+0.54% |
88,300 |
2023/12/13 |
185 |
187 |
185 |
185 |
+0.54% |
87,600 |
2023/12/12 |
187 |
187 |
184 |
184 |
-1.60% |
72,200 |
2023/12/11 |
185 |
187 |
185 |
187 |
+1.63% |
63,400 |
2023/12/8 |
187 |
187 |
184 |
184 |
-1.60% |
91,600 |
2023/12/7 |
188 |
189 |
187 |
187 |
-0.53% |
62,400 |
2023/12/6 |
189 |
190 |
188 |
188 |
-0.53% |
61,600 |
2023/12/5 |
191 |
191 |
189 |
189 |
-1.05% |
25,500 |
2023/12/4 |
191 |
191 |
189 |
191 |
+0.00% |
39,700 |
2023/12/1 |
191 |
191 |
189 |
191 |
+0.00% |
53,700 |
2023/11/30 |
188 |
191 |
188 |
191 |
+1.60% |
35,200 |
2023/11/29 |
189 |
191 |
188 |
188 |
-1.05% |
59,300 |
2023/11/28 |
191 |
191 |
189 |
190 |
-0.52% |
50,400 |
2023/11/27 |
191 |
192 |
189 |
191 |
+0.00% |
65,600 |
2023/11/24 |
192 |
192 |
189 |
191 |
-0.52% |
64,000 |
2023/11/22 |
187 |
192 |
187 |
192 |
+2.13% |
168,100 |
2023/11/21 |
189 |
189 |
187 |
188 |
+0.53% |
25,100 |
2023/11/20 |
189 |
189 |
187 |
187 |
+0.00% |
70,200 |
2023/11/17 |
188 |
188 |
184 |
187 |
-0.53% |
136,600 |
2023/11/16 |
187 |
188 |
187 |
188 |
+0.00% |
27,600 |
2023/11/15 |
190 |
190 |
188 |
188 |
-1.05% |
132,700 |
2023/11/14 |
189 |
190 |
187 |
190 |
+0.53% |
45,000 |
2023/11/13 |
190 |
191 |
188 |
189 |
-1.56% |
43,200 |
2023/11/10 |
190 |
192 |
189 |
192 |
+0.00% |
54,300 |
2023/11/9 |
191 |
192 |
189 |
192 |
+0.52% |
75,300 |
2023/11/8 |
191 |
191 |
188 |
191 |
+0.00% |
102,800 |
2023/11/7 |
189 |
191 |
188 |
191 |
+2.14% |
96,400 |
2023/11/6 |
190 |
190 |
187 |
187 |
-1.58% |
107,100 |
2023/11/2 |
186 |
190 |
186 |
190 |
+0.53% |
117,500 |
2023/11/1 |
188 |
189 |
186 |
189 |
+1.61% |
109,300 |
2023/10/31 |
185 |
187 |
183 |
186 |
+1.09% |
269,300 |
2023/10/30 |
189 |
189 |
184 |
184 |
-2.65% |
430,800 |
2023/10/27 |
183 |
189 |
183 |
189 |
+3.85% |
127,500 |
2023/10/26 |
180 |
183 |
180 |
182 |
-1.09% |
86,500 |
2023/10/25 |
183 |
184 |
182 |
184 |
+0.55% |
77,600 |
2023/10/24 |
181 |
183 |
179 |
183 |
+0.55% |
152,200 |
2023/10/23 |
183 |
183 |
181 |
182 |
-0.55% |
75,400 |
2023/10/20 |
183 |
184 |
182 |
183 |
-0.54% |
37,400 |
2023/10/19 |
183 |
185 |
183 |
184 |
-1.08% |
39,600 |
2023/10/18 |
183 |
186 |
183 |
186 |
+2.20% |
83,600 |
2023/10/17 |
182 |
184 |
182 |
182 |
+0.00% |
31,100 |
2023/10/16 |
184 |
184 |
181 |
182 |
-1.09% |
153,200 |
2023/10/13 |
186 |
186 |
183 |
184 |
-1.08% |
60,100 |
2023/10/12 |
187 |
188 |
185 |
186 |
-0.53% |
66,100 |
2023/10/11 |
186 |
187 |
185 |
187 |
+1.08% |
103,300 |
2023/10/10 |
183 |
185 |
182 |
185 |
+2.21% |
101,700 |
2023/10/6 |
178 |
181 |
178 |
181 |
+1.69% |
57,900 |
2023/10/5 |
178 |
180 |
177 |
178 |
+1.14% |
157,200 |
2023/10/4 |
180 |
180 |
176 |
176 |
-2.22% |
252,000 |
2023/10/3 |
184 |
184 |
180 |
180 |
-1.64% |
167,200 |
2023/10/2 |
185 |
187 |
183 |
183 |
-1.61% |
117,500 |
2023/9/29 |
188 |
188 |
184 |
186 |
-1.06% |
143,900 |
2023/9/28 |
187 |
190 |
186 |
188 |
-1.05% |
118,600 |
2023/9/27 |
188 |
190 |
188 |
190 |
+0.53% |
87,600 |
2023/9/26 |
191 |
191 |
189 |
189 |
-1.05% |
102,300 |
|