日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
365 |
371 |
354 |
354 |
-3.01% |
59,100 |
2024/3/27 |
374 |
381 |
365 |
365 |
-3.44% |
49,100 |
2024/3/26 |
375 |
388 |
373 |
378 |
+1.07% |
41,600 |
2024/3/25 |
390 |
390 |
369 |
374 |
-1.32% |
89,500 |
2024/3/22 |
370 |
379 |
363 |
379 |
+2.43% |
47,900 |
2024/3/21 |
366 |
370 |
364 |
370 |
+1.37% |
24,100 |
2024/3/19 |
365 |
372 |
362 |
365 |
-0.27% |
18,900 |
2024/3/18 |
366 |
372 |
363 |
366 |
+1.10% |
41,600 |
2024/3/15 |
362 |
364 |
357 |
362 |
-1.09% |
30,900 |
2024/3/14 |
369 |
375 |
353 |
366 |
-0.81% |
113,500 |
2024/3/13 |
374 |
395 |
365 |
369 |
+0.82% |
219,500 |
2024/3/12 |
356 |
370 |
353 |
366 |
+2.81% |
69,300 |
2024/3/11 |
360 |
367 |
353 |
356 |
-2.20% |
98,400 |
2024/3/8 |
364 |
370 |
357 |
364 |
-0.55% |
65,700 |
2024/3/7 |
368 |
370 |
357 |
366 |
-0.54% |
87,000 |
2024/3/6 |
362 |
375 |
362 |
368 |
-0.27% |
37,500 |
2024/3/5 |
376 |
376 |
362 |
369 |
-3.40% |
261,100 |
2024/3/4 |
378 |
388 |
378 |
382 |
+1.87% |
97,900 |
2024/3/1 |
388 |
390 |
373 |
375 |
-3.35% |
92,300 |
2024/2/29 |
390 |
392 |
383 |
388 |
-1.52% |
57,100 |
2024/2/28 |
387 |
400 |
385 |
394 |
+1.29% |
68,600 |
2024/2/27 |
393 |
393 |
378 |
389 |
-0.77% |
62,000 |
2024/2/26 |
392 |
398 |
385 |
392 |
+2.08% |
111,500 |
2024/2/22 |
401 |
401 |
372 |
384 |
-4.24% |
217,100 |
2024/2/21 |
399 |
405 |
394 |
401 |
-2.20% |
119,400 |
2024/2/20 |
415 |
424 |
408 |
410 |
-4.65% |
129,300 |
2024/2/19 |
409 |
434 |
408 |
430 |
+6.44% |
308,700 |
2024/2/16 |
382 |
417 |
378 |
404 |
+6.04% |
283,700 |
2024/2/15 |
383 |
398 |
373 |
381 |
-6.39% |
337,600 |
2024/2/14 |
399 |
424 |
380 |
407 |
-4.68% |
1,228,000 |
2024/2/13 |
427 |
427 |
427 |
427 |
+23.05% |
160,000 |
2024/2/9 |
351 |
353 |
342 |
347 |
+1.17% |
346,900 |
2024/2/8 |
341 |
345 |
335 |
343 |
+0.29% |
63,900 |
2024/2/7 |
348 |
348 |
340 |
342 |
-2.56% |
65,800 |
2024/2/6 |
343 |
356 |
341 |
351 |
+1.15% |
93,200 |
2024/2/5 |
332 |
347 |
332 |
347 |
+5.47% |
82,000 |
2024/2/2 |
333 |
333 |
327 |
329 |
-1.20% |
60,700 |
2024/2/1 |
331 |
337 |
330 |
333 |
-0.89% |
48,500 |
2024/1/31 |
344 |
351 |
330 |
336 |
-0.30% |
97,500 |
2024/1/30 |
340 |
347 |
332 |
337 |
+0.30% |
134,300 |
2024/1/29 |
336 |
343 |
334 |
336 |
-0.30% |
73,600 |
2024/1/26 |
335 |
343 |
331 |
337 |
-0.30% |
105,200 |
2024/1/25 |
326 |
338 |
320 |
338 |
+3.36% |
100,600 |
2024/1/24 |
310 |
330 |
310 |
327 |
+4.81% |
77,000 |
2024/1/23 |
321 |
321 |
312 |
312 |
-1.27% |
33,800 |
2024/1/22 |
310 |
320 |
309 |
316 |
+3.61% |
54,400 |
2024/1/19 |
305 |
309 |
302 |
305 |
+0.33% |
54,000 |
2024/1/18 |
307 |
312 |
302 |
304 |
-0.98% |
111,900 |
2024/1/17 |
317 |
321 |
307 |
307 |
-1.92% |
56,100 |
2024/1/16 |
323 |
328 |
313 |
313 |
-3.10% |
65,800 |
2024/1/15 |
318 |
325 |
314 |
323 |
+1.57% |
66,900 |
2024/1/12 |
315 |
318 |
308 |
318 |
+0.95% |
73,600 |
2024/1/11 |
320 |
321 |
312 |
315 |
-0.32% |
69,500 |
2024/1/10 |
326 |
328 |
315 |
316 |
-3.66% |
89,700 |
2024/1/9 |
324 |
331 |
319 |
328 |
+2.18% |
79,900 |
2024/1/5 |
329 |
329 |
316 |
321 |
-1.83% |
80,700 |
2024/1/4 |
314 |
328 |
313 |
327 |
+1.87% |
48,100 |
2023/12/29 |
325 |
328 |
316 |
321 |
-1.53% |
52,800 |
2023/12/28 |
314 |
327 |
307 |
326 |
+4.15% |
67,300 |
2023/12/27 |
312 |
318 |
304 |
313 |
-0.63% |
127,000 |
2023/12/26 |
321 |
337 |
308 |
315 |
+0.64% |
471,700 |
2023/12/25 |
323 |
330 |
313 |
313 |
-1.88% |
103,100 |
2023/12/22 |
338 |
342 |
317 |
319 |
-5.62% |
132,400 |
2023/12/21 |
344 |
346 |
335 |
338 |
-2.59% |
87,500 |
2023/12/20 |
349 |
354 |
343 |
347 |
+0.29% |
66,300 |
2023/12/19 |
340 |
348 |
336 |
346 |
+2.37% |
65,000 |
2023/12/18 |
343 |
346 |
338 |
338 |
-3.15% |
47,100 |
2023/12/15 |
337 |
350 |
336 |
349 |
+5.76% |
150,700 |
2023/12/14 |
342 |
351 |
330 |
330 |
-3.23% |
79,800 |
2023/12/13 |
354 |
362 |
339 |
341 |
-1.73% |
114,700 |
2023/12/12 |
370 |
371 |
340 |
347 |
-6.72% |
205,300 |
2023/12/11 |
354 |
384 |
353 |
372 |
+2.76% |
282,100 |
2023/12/8 |
370 |
390 |
356 |
362 |
-2.69% |
471,700 |
2023/12/7 |
374 |
407 |
353 |
372 |
-2.36% |
1,606,400 |
2023/12/6 |
350 |
415 |
349 |
381 |
+12.72% |
2,596,700 |
2023/12/5 |
332 |
350 |
326 |
338 |
+2.42% |
138,400 |
2023/12/4 |
324 |
331 |
320 |
330 |
+1.85% |
25,000 |
2023/12/1 |
333 |
335 |
324 |
324 |
-2.11% |
51,800 |
2023/11/30 |
344 |
344 |
331 |
331 |
-4.89% |
48,400 |
2023/11/29 |
338 |
349 |
334 |
348 |
+4.50% |
35,200 |
2023/11/28 |
341 |
341 |
330 |
333 |
-2.06% |
37,000 |
2023/11/27 |
344 |
349 |
340 |
340 |
-1.16% |
32,500 |
2023/11/24 |
348 |
354 |
342 |
344 |
-1.43% |
67,200 |
2023/11/22 |
361 |
361 |
346 |
349 |
-3.32% |
66,800 |
2023/11/21 |
363 |
366 |
356 |
361 |
-0.55% |
37,500 |
2023/11/20 |
352 |
366 |
350 |
363 |
+3.12% |
68,300 |
2023/11/17 |
355 |
355 |
342 |
352 |
-0.85% |
59,100 |
2023/11/16 |
363 |
367 |
350 |
355 |
-2.20% |
94,900 |
2023/11/15 |
350 |
363 |
335 |
363 |
+8.68% |
317,400 |
2023/11/14 |
346 |
357 |
330 |
334 |
-5.65% |
133,500 |
2023/11/13 |
341 |
372 |
336 |
354 |
+9.60% |
568,000 |
2023/11/10 |
329 |
330 |
312 |
323 |
+1.89% |
73,900 |
2023/11/9 |
327 |
327 |
307 |
317 |
-3.06% |
71,000 |
2023/11/8 |
335 |
338 |
320 |
327 |
-1.51% |
235,600 |
2023/11/7 |
338 |
342 |
328 |
332 |
-0.90% |
88,700 |
2023/11/6 |
333 |
343 |
333 |
335 |
+1.52% |
66,600 |
2023/11/2 |
317 |
330 |
317 |
330 |
+6.11% |
39,500 |
2023/11/1 |
322 |
322 |
310 |
311 |
-2.51% |
38,500 |
2023/10/31 |
307 |
319 |
301 |
319 |
+2.90% |
84,300 |
2023/10/30 |
326 |
328 |
304 |
310 |
-3.12% |
98,400 |
2023/10/27 |
328 |
332 |
316 |
320 |
-0.93% |
42,200 |
2023/10/26 |
326 |
332 |
323 |
323 |
-2.12% |
62,400 |
2023/10/25 |
335 |
344 |
330 |
330 |
-1.20% |
38,600 |
2023/10/24 |
335 |
344 |
317 |
334 |
+1.83% |
114,200 |
2023/10/23 |
331 |
343 |
327 |
328 |
-1.50% |
92,000 |
2023/10/20 |
346 |
350 |
333 |
333 |
-4.86% |
90,500 |
2023/10/19 |
358 |
366 |
350 |
350 |
-3.85% |
64,400 |
2023/10/18 |
352 |
364 |
342 |
364 |
+3.41% |
72,900 |
2023/10/17 |
369 |
369 |
348 |
352 |
-2.76% |
140,400 |
2023/10/16 |
348 |
364 |
348 |
362 |
+2.26% |
124,300 |
2023/10/13 |
359 |
365 |
347 |
354 |
-1.39% |
98,600 |
2023/10/12 |
356 |
361 |
336 |
359 |
+1.99% |
145,400 |
2023/10/11 |
335 |
357 |
335 |
352 |
+6.02% |
226,400 |
2023/10/10 |
349 |
349 |
332 |
332 |
-2.64% |
47,300 |
2023/10/6 |
336 |
344 |
331 |
341 |
+2.40% |
53,100 |
2023/10/5 |
335 |
340 |
327 |
333 |
+1.83% |
50,600 |
2023/10/4 |
320 |
337 |
320 |
327 |
+1.55% |
89,400 |
2023/10/3 |
331 |
335 |
322 |
322 |
-4.45% |
70,900 |
2023/10/2 |
358 |
359 |
337 |
337 |
-5.60% |
116,600 |
2023/9/29 |
345 |
357 |
340 |
357 |
+3.48% |
160,100 |
2023/9/28 |
332 |
352 |
321 |
345 |
+4.23% |
180,600 |
2023/9/27 |
327 |
340 |
327 |
331 |
+1.85% |
60,500 |
2023/9/26 |
329 |
334 |
324 |
325 |
-2.11% |
32,200 |
|