日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
220 |
224 |
220 |
223 |
+0.00% |
6,200 |
2024/3/28 |
223 |
223 |
221 |
223 |
+0.00% |
3,200 |
2024/3/27 |
228 |
228 |
223 |
223 |
-1.33% |
4,400 |
2024/3/26 |
228 |
229 |
226 |
226 |
-0.88% |
3,800 |
2024/3/25 |
227 |
230 |
225 |
228 |
-0.44% |
6,300 |
2024/3/22 |
226 |
230 |
226 |
229 |
+0.88% |
2,500 |
2024/3/21 |
224 |
228 |
224 |
227 |
+0.00% |
5,600 |
2024/3/19 |
226 |
227 |
224 |
227 |
+0.44% |
3,100 |
2024/3/18 |
229 |
231 |
222 |
226 |
-1.74% |
10,700 |
2024/3/15 |
231 |
232 |
228 |
230 |
-0.43% |
11,500 |
2024/3/14 |
228 |
232 |
228 |
231 |
+0.43% |
1,300 |
2024/3/13 |
226 |
230 |
225 |
230 |
+2.22% |
4,500 |
2024/3/12 |
226 |
226 |
224 |
225 |
+0.45% |
700 |
2024/3/11 |
229 |
229 |
220 |
224 |
-2.18% |
8,500 |
2024/3/8 |
230 |
231 |
228 |
229 |
-0.87% |
12,800 |
2024/3/7 |
227 |
231 |
226 |
231 |
+1.32% |
5,600 |
2024/3/6 |
224 |
229 |
223 |
228 |
-0.87% |
10,700 |
2024/3/5 |
232 |
232 |
228 |
230 |
+0.44% |
2,800 |
2024/3/4 |
227 |
231 |
226 |
229 |
+0.88% |
5,000 |
2024/3/1 |
229 |
230 |
222 |
227 |
+0.00% |
7,000 |
2024/2/29 |
231 |
233 |
225 |
227 |
-1.73% |
3,800 |
2024/2/28 |
228 |
232 |
228 |
231 |
+2.21% |
8,400 |
2024/2/27 |
228 |
231 |
226 |
226 |
-0.88% |
9,400 |
2024/2/26 |
228 |
229 |
225 |
228 |
+0.00% |
8,500 |
2024/2/22 |
222 |
229 |
222 |
228 |
+1.79% |
19,500 |
2024/2/21 |
220 |
225 |
219 |
224 |
+1.36% |
10,200 |
2024/2/20 |
221 |
222 |
220 |
221 |
+0.00% |
4,700 |
2024/2/19 |
216 |
221 |
214 |
221 |
+1.84% |
13,700 |
2024/2/16 |
220 |
220 |
216 |
217 |
+0.00% |
5,000 |
2024/2/15 |
217 |
219 |
215 |
217 |
+0.46% |
23,400 |
2024/2/14 |
214 |
217 |
214 |
216 |
+0.00% |
4,800 |
2024/2/13 |
219 |
219 |
211 |
216 |
-3.14% |
23,700 |
2024/2/9 |
220 |
224 |
218 |
223 |
+0.00% |
7,400 |
2024/2/8 |
224 |
224 |
222 |
223 |
-0.45% |
700 |
2024/2/7 |
222 |
224 |
220 |
224 |
+0.00% |
4,900 |
2024/2/6 |
221 |
224 |
221 |
224 |
+0.45% |
3,500 |
2024/2/5 |
223 |
226 |
220 |
223 |
+0.90% |
5,200 |
2024/2/2 |
224 |
224 |
220 |
221 |
-0.45% |
5,300 |
2024/2/1 |
224 |
225 |
222 |
222 |
-1.77% |
2,800 |
2024/1/31 |
226 |
226 |
225 |
226 |
+0.00% |
3,500 |
2024/1/30 |
228 |
228 |
226 |
226 |
+0.00% |
3,400 |
2024/1/29 |
226 |
227 |
225 |
226 |
+0.44% |
2,200 |
2024/1/26 |
225 |
227 |
225 |
225 |
+0.90% |
4,200 |
2024/1/25 |
222 |
224 |
222 |
223 |
+0.45% |
700 |
2024/1/24 |
225 |
225 |
222 |
222 |
-0.89% |
3,200 |
2024/1/23 |
224 |
226 |
224 |
224 |
+0.00% |
5,100 |
2024/1/22 |
224 |
226 |
223 |
224 |
+0.45% |
7,300 |
2024/1/19 |
223 |
223 |
222 |
223 |
+0.45% |
3,800 |
2024/1/18 |
221 |
222 |
220 |
222 |
+0.45% |
1,700 |
2024/1/17 |
220 |
223 |
220 |
221 |
-0.90% |
2,500 |
2024/1/16 |
223 |
223 |
219 |
223 |
+0.45% |
8,900 |
2024/1/15 |
214 |
225 |
214 |
222 |
+3.74% |
14,700 |
2024/1/12 |
217 |
218 |
213 |
214 |
-1.83% |
5,500 |
2024/1/11 |
217 |
219 |
217 |
218 |
+0.00% |
2,100 |
2024/1/10 |
218 |
218 |
216 |
218 |
+0.46% |
2,800 |
2024/1/9 |
217 |
219 |
215 |
217 |
+0.00% |
3,500 |
2024/1/5 |
216 |
217 |
216 |
217 |
+0.46% |
1,700 |
2024/1/4 |
216 |
218 |
215 |
216 |
+1.41% |
8,500 |
2023/12/29 |
213 |
215 |
209 |
213 |
+0.95% |
10,300 |
2023/12/28 |
214 |
214 |
211 |
211 |
+0.48% |
5,000 |
2023/12/27 |
209 |
213 |
208 |
210 |
-0.47% |
17,700 |
2023/12/26 |
212 |
213 |
209 |
211 |
-0.47% |
34,900 |
2023/12/25 |
213 |
215 |
211 |
212 |
-1.40% |
14,700 |
2023/12/22 |
214 |
217 |
213 |
215 |
-1.38% |
21,100 |
2023/12/21 |
220 |
220 |
214 |
218 |
-0.91% |
15,800 |
2023/12/20 |
219 |
220 |
219 |
220 |
+0.46% |
3,700 |
2023/12/19 |
221 |
222 |
219 |
219 |
+0.00% |
9,300 |
2023/12/18 |
222 |
222 |
217 |
219 |
-0.90% |
9,100 |
2023/12/15 |
220 |
222 |
217 |
221 |
+0.45% |
6,600 |
2023/12/14 |
216 |
220 |
216 |
220 |
+1.38% |
4,000 |
2023/12/13 |
217 |
218 |
216 |
217 |
-0.46% |
3,100 |
2023/12/12 |
220 |
220 |
216 |
218 |
+0.00% |
11,800 |
2023/12/11 |
216 |
218 |
216 |
218 |
+0.93% |
9,200 |
2023/12/8 |
218 |
218 |
216 |
216 |
-0.46% |
5,500 |
2023/12/7 |
219 |
220 |
217 |
217 |
-0.91% |
5,300 |
2023/12/6 |
216 |
220 |
216 |
219 |
-1.35% |
32,100 |
2023/12/5 |
217 |
222 |
217 |
222 |
+0.91% |
31,200 |
2023/12/4 |
224 |
224 |
220 |
220 |
-0.90% |
7,300 |
2023/12/1 |
220 |
222 |
220 |
222 |
+1.37% |
12,300 |
2023/11/30 |
218 |
221 |
218 |
219 |
+0.46% |
18,500 |
2023/11/29 |
221 |
224 |
217 |
218 |
-1.36% |
19,000 |
2023/11/28 |
218 |
221 |
218 |
221 |
+1.38% |
6,000 |
2023/11/27 |
222 |
222 |
218 |
218 |
-0.91% |
15,000 |
2023/11/24 |
219 |
220 |
216 |
220 |
+0.00% |
9,700 |
2023/11/22 |
223 |
223 |
217 |
220 |
+0.92% |
15,400 |
2023/11/21 |
219 |
219 |
216 |
218 |
-0.46% |
4,900 |
2023/11/20 |
218 |
220 |
215 |
219 |
+0.46% |
12,600 |
2023/11/17 |
218 |
220 |
217 |
218 |
+0.00% |
4,100 |
2023/11/16 |
219 |
220 |
217 |
218 |
+0.00% |
5,100 |
2023/11/15 |
218 |
220 |
217 |
218 |
+0.46% |
7,700 |
2023/11/14 |
223 |
223 |
215 |
217 |
-2.69% |
15,500 |
2023/11/13 |
229 |
229 |
217 |
223 |
-5.91% |
42,000 |
2023/11/10 |
240 |
245 |
237 |
237 |
-1.25% |
14,700 |
2023/11/9 |
241 |
244 |
238 |
240 |
+0.00% |
14,200 |
2023/11/8 |
241 |
241 |
237 |
240 |
-0.41% |
5,100 |
2023/11/7 |
237 |
241 |
236 |
241 |
+2.55% |
4,800 |
2023/11/6 |
235 |
239 |
233 |
235 |
+0.86% |
9,800 |
2023/11/2 |
234 |
236 |
228 |
233 |
+0.43% |
5,000 |
2023/11/1 |
233 |
236 |
232 |
232 |
-1.28% |
1,900 |
2023/10/31 |
233 |
236 |
232 |
235 |
+0.86% |
2,600 |
2023/10/30 |
236 |
236 |
233 |
233 |
-1.27% |
1,600 |
2023/10/27 |
236 |
236 |
230 |
236 |
+0.00% |
4,100 |
2023/10/26 |
231 |
236 |
231 |
236 |
+2.16% |
2,900 |
2023/10/25 |
230 |
233 |
230 |
231 |
+0.43% |
1,500 |
2023/10/24 |
234 |
234 |
230 |
230 |
-2.13% |
2,800 |
2023/10/23 |
231 |
235 |
227 |
235 |
+0.86% |
7,600 |
2023/10/20 |
235 |
235 |
228 |
233 |
-0.85% |
5,300 |
2023/10/19 |
234 |
235 |
233 |
235 |
-0.42% |
4,000 |
2023/10/18 |
230 |
236 |
230 |
236 |
+2.16% |
3,600 |
2023/10/17 |
227 |
232 |
227 |
231 |
+1.76% |
2,800 |
2023/10/16 |
233 |
234 |
225 |
227 |
-2.58% |
12,600 |
2023/10/13 |
234 |
238 |
232 |
233 |
-2.51% |
11,300 |
2023/10/12 |
237 |
239 |
235 |
239 |
+0.84% |
2,800 |
2023/10/11 |
235 |
237 |
235 |
237 |
+0.42% |
3,200 |
2023/10/10 |
233 |
236 |
233 |
236 |
+1.72% |
14,500 |
2023/10/6 |
238 |
243 |
230 |
232 |
-1.69% |
33,700 |
2023/10/5 |
242 |
246 |
230 |
236 |
-2.07% |
31,400 |
2023/10/4 |
242 |
249 |
241 |
241 |
-2.43% |
3,600 |
2023/10/3 |
245 |
248 |
240 |
247 |
+0.00% |
8,100 |
2023/10/2 |
246 |
249 |
245 |
247 |
-0.40% |
1,100 |
2023/9/29 |
245 |
248 |
243 |
248 |
+1.22% |
6,900 |
2023/9/28 |
249 |
249 |
245 |
245 |
-1.61% |
3,600 |
2023/9/26 |
253 |
254 |
243 |
249 |
-1.58% |
18,300 |
|