日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
270 |
270 |
267 |
267 |
-0.37% |
19,500 |
2024/3/28 |
267 |
272 |
262 |
268 |
-8.53% |
89,700 |
2024/3/27 |
290 |
293 |
289 |
293 |
+1.74% |
39,900 |
2024/3/26 |
291 |
291 |
287 |
288 |
-0.35% |
20,100 |
2024/3/25 |
284 |
289 |
284 |
289 |
+1.05% |
29,900 |
2024/3/22 |
284 |
289 |
284 |
286 |
+0.35% |
28,200 |
2024/3/21 |
285 |
286 |
282 |
285 |
+0.71% |
20,700 |
2024/3/19 |
282 |
283 |
280 |
283 |
+0.71% |
5,500 |
2024/3/18 |
281 |
281 |
280 |
281 |
+0.00% |
15,000 |
2024/3/15 |
281 |
284 |
279 |
281 |
+0.00% |
9,800 |
2024/3/14 |
283 |
283 |
279 |
281 |
+0.36% |
6,600 |
2024/3/13 |
280 |
284 |
279 |
280 |
+0.00% |
14,600 |
2024/3/12 |
280 |
283 |
279 |
280 |
+0.00% |
10,600 |
2024/3/11 |
285 |
285 |
278 |
280 |
-1.75% |
25,700 |
2024/3/8 |
284 |
285 |
281 |
285 |
+0.35% |
16,400 |
2024/3/7 |
280 |
284 |
278 |
284 |
+1.43% |
31,900 |
2024/3/6 |
278 |
281 |
277 |
280 |
+0.00% |
18,100 |
2024/3/5 |
280 |
282 |
279 |
280 |
+0.00% |
19,700 |
2024/3/4 |
282 |
282 |
279 |
280 |
+0.36% |
16,800 |
2024/3/1 |
280 |
281 |
278 |
279 |
-0.36% |
21,300 |
2024/2/29 |
279 |
281 |
278 |
280 |
+0.00% |
22,100 |
2024/2/28 |
276 |
281 |
276 |
280 |
+1.45% |
18,400 |
2024/2/27 |
276 |
278 |
276 |
276 |
-0.72% |
8,300 |
2024/2/26 |
273 |
280 |
273 |
278 |
-0.71% |
34,600 |
2024/2/22 |
282 |
282 |
275 |
280 |
+0.00% |
22,800 |
2024/2/21 |
286 |
286 |
278 |
280 |
-2.78% |
36,200 |
2024/2/20 |
276 |
289 |
276 |
288 |
+5.49% |
118,400 |
2024/2/19 |
268 |
274 |
267 |
273 |
+1.87% |
17,900 |
2024/2/16 |
263 |
269 |
263 |
268 |
+1.52% |
14,200 |
2024/2/15 |
263 |
267 |
261 |
264 |
+0.76% |
20,100 |
2024/2/14 |
270 |
270 |
260 |
262 |
-2.96% |
87,800 |
2024/2/13 |
271 |
271 |
268 |
270 |
-0.74% |
37,900 |
2024/2/9 |
274 |
276 |
268 |
272 |
-1.09% |
66,400 |
2024/2/8 |
277 |
277 |
274 |
275 |
-0.36% |
10,600 |
2024/2/7 |
277 |
277 |
275 |
276 |
+0.00% |
11,400 |
2024/2/6 |
276 |
279 |
273 |
276 |
+0.36% |
22,700 |
2024/2/5 |
277 |
279 |
274 |
275 |
-0.36% |
51,300 |
2024/2/2 |
279 |
279 |
276 |
276 |
-1.43% |
22,900 |
2024/2/1 |
276 |
280 |
273 |
280 |
-1.41% |
68,300 |
2024/1/31 |
281 |
284 |
279 |
284 |
+1.43% |
39,300 |
2024/1/30 |
280 |
281 |
279 |
280 |
+0.00% |
11,300 |
2024/1/29 |
278 |
280 |
278 |
280 |
+0.72% |
7,000 |
2024/1/26 |
277 |
280 |
276 |
278 |
+0.36% |
18,400 |
2024/1/25 |
277 |
279 |
277 |
277 |
-0.72% |
17,500 |
2024/1/24 |
278 |
281 |
277 |
279 |
+0.36% |
21,300 |
2024/1/23 |
280 |
280 |
276 |
278 |
+0.36% |
16,700 |
2024/1/22 |
272 |
279 |
272 |
277 |
+1.84% |
38,400 |
2024/1/19 |
272 |
275 |
271 |
272 |
+0.00% |
13,200 |
2024/1/18 |
275 |
275 |
271 |
272 |
-0.37% |
19,400 |
2024/1/17 |
273 |
277 |
272 |
273 |
-0.73% |
24,200 |
2024/1/16 |
280 |
280 |
272 |
275 |
-1.79% |
53,900 |
2024/1/15 |
278 |
282 |
276 |
280 |
+1.45% |
33,500 |
2024/1/12 |
278 |
282 |
274 |
276 |
-1.43% |
44,400 |
2024/1/11 |
280 |
289 |
278 |
280 |
+2.19% |
123,600 |
2024/1/10 |
276 |
277 |
273 |
274 |
+0.74% |
36,900 |
2024/1/9 |
271 |
274 |
269 |
272 |
+1.12% |
42,100 |
2024/1/5 |
267 |
271 |
267 |
269 |
+1.13% |
30,500 |
2024/1/4 |
266 |
269 |
264 |
266 |
+0.76% |
41,800 |
2023/12/29 |
264 |
266 |
263 |
264 |
-0.38% |
27,100 |
2023/12/28 |
264 |
268 |
261 |
265 |
+1.15% |
43,300 |
2023/12/27 |
259 |
265 |
259 |
262 |
+0.77% |
52,500 |
2023/12/26 |
269 |
278 |
260 |
260 |
-0.38% |
190,400 |
2023/12/25 |
262 |
269 |
259 |
261 |
+0.00% |
64,300 |
2023/12/22 |
268 |
270 |
261 |
261 |
-2.61% |
47,000 |
2023/12/21 |
263 |
273 |
260 |
268 |
+1.90% |
54,600 |
2023/12/20 |
268 |
269 |
259 |
263 |
-1.13% |
80,400 |
2023/12/19 |
265 |
269 |
262 |
266 |
+0.38% |
25,900 |
2023/12/18 |
260 |
266 |
258 |
265 |
+2.32% |
44,400 |
2023/12/15 |
262 |
274 |
257 |
259 |
-0.77% |
91,300 |
2023/12/14 |
262 |
264 |
259 |
261 |
-0.38% |
42,800 |
2023/12/13 |
259 |
265 |
257 |
262 |
+1.95% |
49,800 |
2023/12/12 |
264 |
264 |
255 |
257 |
-1.53% |
93,200 |
2023/12/11 |
260 |
264 |
260 |
261 |
+0.77% |
34,900 |
2023/12/8 |
260 |
268 |
259 |
259 |
-3.00% |
113,700 |
2023/12/7 |
273 |
275 |
265 |
267 |
-2.91% |
119,500 |
2023/12/6 |
278 |
280 |
272 |
275 |
-1.43% |
105,700 |
2023/12/5 |
275 |
286 |
275 |
279 |
+0.00% |
150,000 |
2023/12/4 |
283 |
285 |
276 |
279 |
-2.45% |
174,500 |
2023/12/1 |
281 |
291 |
279 |
286 |
+0.70% |
294,700 |
2023/11/30 |
293 |
295 |
282 |
284 |
-1.73% |
436,600 |
2023/11/29 |
307 |
323 |
286 |
289 |
-7.07% |
1,560,700 |
2023/11/28 |
320 |
333 |
303 |
311 |
-4.31% |
2,084,800 |
2023/11/27 |
343 |
359 |
302 |
325 |
-1.52% |
8,417,400 |
2023/11/24 |
270 |
330 |
270 |
330 |
+32.00% |
9,977,800 |
2023/11/22 |
250 |
251 |
249 |
250 |
+0.00% |
9,500 |
2023/11/21 |
250 |
251 |
250 |
250 |
+0.00% |
5,500 |
2023/11/20 |
249 |
251 |
249 |
250 |
+0.00% |
3,900 |
2023/11/17 |
250 |
250 |
248 |
250 |
+0.00% |
6,200 |
2023/11/16 |
251 |
251 |
249 |
250 |
+0.00% |
5,400 |
2023/11/15 |
251 |
253 |
249 |
250 |
+0.00% |
10,200 |
2023/11/14 |
250 |
253 |
250 |
250 |
+0.00% |
8,200 |
2023/11/13 |
249 |
252 |
248 |
250 |
+0.81% |
5,500 |
2023/11/10 |
257 |
257 |
248 |
248 |
-1.98% |
18,500 |
2023/11/9 |
252 |
253 |
251 |
253 |
+0.80% |
2,800 |
2023/11/8 |
252 |
253 |
251 |
251 |
+0.00% |
5,000 |
2023/11/7 |
252 |
252 |
251 |
251 |
+0.00% |
4,600 |
2023/11/6 |
250 |
252 |
247 |
251 |
-1.18% |
32,000 |
2023/11/2 |
253 |
254 |
252 |
254 |
+0.40% |
3,900 |
2023/11/1 |
255 |
255 |
252 |
253 |
-0.39% |
5,800 |
2023/10/31 |
253 |
254 |
253 |
254 |
+0.00% |
4,100 |
2023/10/30 |
253 |
255 |
253 |
254 |
+0.00% |
1,800 |
2023/10/27 |
254 |
257 |
253 |
254 |
+0.00% |
2,400 |
2023/10/26 |
255 |
256 |
253 |
254 |
-0.78% |
1,500 |
2023/10/25 |
258 |
258 |
256 |
256 |
-0.78% |
4,200 |
2023/10/24 |
255 |
261 |
253 |
258 |
+1.98% |
12,600 |
2023/10/23 |
253 |
256 |
251 |
253 |
+0.80% |
4,900 |
2023/10/20 |
252 |
259 |
247 |
251 |
-0.79% |
14,700 |
2023/10/19 |
247 |
255 |
245 |
253 |
-0.78% |
34,600 |
2023/10/18 |
252 |
256 |
252 |
255 |
+1.19% |
2,000 |
2023/10/17 |
252 |
255 |
250 |
252 |
-0.79% |
7,600 |
2023/10/16 |
249 |
254 |
249 |
254 |
+1.20% |
6,100 |
2023/10/13 |
257 |
257 |
251 |
251 |
-2.33% |
4,400 |
2023/10/12 |
260 |
260 |
257 |
257 |
-0.39% |
5,900 |
2023/10/11 |
257 |
258 |
254 |
258 |
+1.57% |
3,300 |
2023/10/10 |
258 |
258 |
253 |
254 |
-1.17% |
9,200 |
2023/10/6 |
251 |
257 |
250 |
257 |
+1.98% |
10,500 |
2023/10/5 |
251 |
255 |
250 |
252 |
+0.80% |
8,700 |
2023/10/4 |
248 |
250 |
246 |
250 |
+0.81% |
12,100 |
2023/10/3 |
253 |
253 |
248 |
248 |
-1.59% |
22,400 |
2023/10/2 |
257 |
257 |
250 |
252 |
-1.95% |
21,300 |
2023/9/29 |
255 |
257 |
254 |
257 |
+0.39% |
12,900 |
2023/9/28 |
252 |
256 |
250 |
256 |
+0.79% |
6,900 |
2023/9/27 |
255 |
257 |
252 |
254 |
+0.40% |
28,500 |
|