日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
274 |
274 |
267 |
268 |
-2.90% |
2,290,800 |
2024/3/27 |
276 |
277 |
275 |
276 |
+0.36% |
2,157,200 |
2024/3/26 |
275 |
277 |
273 |
275 |
+0.36% |
1,426,300 |
2024/3/25 |
282 |
282 |
274 |
274 |
-3.18% |
2,429,000 |
2024/3/22 |
281 |
283 |
279 |
283 |
+0.00% |
1,483,800 |
2024/3/21 |
283 |
285 |
282 |
283 |
+1.07% |
1,252,400 |
2024/3/19 |
281 |
281 |
278 |
280 |
+0.00% |
854,300 |
2024/3/18 |
280 |
281 |
277 |
280 |
+0.72% |
978,800 |
2024/3/15 |
279 |
281 |
278 |
278 |
+0.36% |
1,335,700 |
2024/3/14 |
279 |
279 |
273 |
277 |
+0.00% |
3,002,000 |
2024/3/13 |
287 |
288 |
276 |
277 |
-2.12% |
2,159,500 |
2024/3/12 |
286 |
286 |
280 |
283 |
-1.39% |
2,871,400 |
2024/3/11 |
288 |
289 |
284 |
287 |
-0.69% |
1,551,700 |
2024/3/8 |
288 |
290 |
286 |
289 |
+0.35% |
2,142,300 |
2024/3/7 |
290 |
291 |
287 |
288 |
+0.00% |
1,458,600 |
2024/3/6 |
283 |
290 |
283 |
288 |
+1.41% |
1,581,700 |
2024/3/5 |
284 |
286 |
281 |
284 |
-0.35% |
1,614,700 |
2024/3/4 |
287 |
290 |
284 |
285 |
-0.70% |
1,419,400 |
2024/3/1 |
289 |
291 |
286 |
287 |
-0.35% |
1,154,600 |
2024/2/29 |
288 |
290 |
284 |
288 |
+0.35% |
1,464,300 |
2024/2/28 |
287 |
291 |
285 |
287 |
-0.69% |
1,225,900 |
2024/2/27 |
293 |
293 |
287 |
289 |
-1.37% |
1,702,900 |
2024/2/26 |
294 |
300 |
293 |
293 |
+0.34% |
1,167,900 |
2024/2/22 |
290 |
293 |
288 |
292 |
+1.39% |
1,101,600 |
2024/2/21 |
286 |
290 |
283 |
288 |
+1.05% |
1,762,500 |
2024/2/20 |
282 |
287 |
281 |
285 |
+1.79% |
1,421,900 |
2024/2/19 |
276 |
280 |
274 |
280 |
+1.08% |
2,774,900 |
2024/2/16 |
275 |
278 |
273 |
277 |
+0.73% |
2,513,400 |
2024/2/15 |
281 |
282 |
273 |
275 |
-1.79% |
2,284,200 |
2024/2/14 |
280 |
282 |
276 |
280 |
-1.41% |
1,771,000 |
2024/2/13 |
282 |
286 |
282 |
284 |
+0.00% |
1,601,600 |
2024/2/9 |
286 |
287 |
282 |
284 |
-0.70% |
1,475,100 |
2024/2/8 |
288 |
289 |
281 |
286 |
-0.69% |
1,633,000 |
2024/2/7 |
290 |
290 |
286 |
288 |
-3.36% |
2,673,800 |
2024/2/6 |
298 |
301 |
295 |
298 |
+0.34% |
1,173,000 |
2024/2/5 |
300 |
301 |
297 |
297 |
-0.34% |
960,700 |
2024/2/2 |
299 |
302 |
298 |
298 |
+0.00% |
983,800 |
2024/2/1 |
298 |
299 |
294 |
298 |
-0.67% |
1,311,400 |
2024/1/31 |
297 |
301 |
296 |
300 |
+0.67% |
1,375,200 |
2024/1/30 |
305 |
306 |
298 |
298 |
-2.30% |
1,487,200 |
2024/1/29 |
305 |
308 |
303 |
305 |
+0.99% |
982,300 |
2024/1/26 |
304 |
307 |
302 |
302 |
-1.31% |
662,800 |
2024/1/25 |
305 |
306 |
302 |
306 |
+0.00% |
746,600 |
2024/1/24 |
304 |
307 |
302 |
306 |
+0.00% |
1,193,600 |
2024/1/23 |
305 |
307 |
302 |
306 |
+0.66% |
1,516,700 |
2024/1/22 |
300 |
305 |
299 |
304 |
+2.01% |
934,400 |
2024/1/19 |
299 |
302 |
297 |
298 |
+0.34% |
1,076,500 |
2024/1/18 |
295 |
299 |
295 |
297 |
+0.68% |
1,111,300 |
2024/1/17 |
305 |
305 |
295 |
295 |
-2.96% |
2,102,100 |
2024/1/16 |
308 |
309 |
304 |
304 |
-1.30% |
871,900 |
2024/1/15 |
307 |
311 |
307 |
308 |
+0.00% |
875,800 |
2024/1/12 |
313 |
313 |
305 |
308 |
-1.28% |
2,171,200 |
2024/1/11 |
318 |
319 |
312 |
312 |
-0.64% |
1,426,400 |
2024/1/10 |
313 |
316 |
312 |
314 |
+0.00% |
1,724,700 |
2024/1/9 |
313 |
317 |
311 |
314 |
+1.62% |
1,762,400 |
2024/1/5 |
313 |
314 |
308 |
309 |
-0.96% |
1,445,900 |
2024/1/4 |
305 |
312 |
302 |
312 |
+1.96% |
1,449,000 |
2023/12/29 |
305 |
307 |
303 |
306 |
+0.66% |
1,116,000 |
2023/12/28 |
308 |
308 |
303 |
304 |
-1.30% |
897,700 |
2023/12/27 |
305 |
308 |
304 |
308 |
+0.98% |
1,252,700 |
2023/12/26 |
308 |
310 |
303 |
305 |
-0.97% |
1,394,100 |
2023/12/25 |
311 |
312 |
307 |
308 |
-0.65% |
1,260,000 |
2023/12/22 |
305 |
311 |
305 |
310 |
+2.31% |
1,353,200 |
2023/12/21 |
303 |
306 |
301 |
303 |
-0.66% |
1,235,500 |
2023/12/20 |
309 |
311 |
305 |
305 |
-0.97% |
1,890,400 |
2023/12/19 |
304 |
308 |
303 |
308 |
+1.65% |
2,062,300 |
2023/12/18 |
299 |
303 |
297 |
303 |
+0.66% |
1,636,600 |
2023/12/15 |
298 |
303 |
298 |
301 |
+1.35% |
1,873,500 |
2023/12/14 |
300 |
304 |
296 |
297 |
+0.34% |
1,817,500 |
2023/12/13 |
297 |
299 |
296 |
296 |
-0.34% |
1,182,300 |
2023/12/12 |
298 |
300 |
294 |
297 |
+0.00% |
2,222,500 |
2023/12/11 |
293 |
300 |
292 |
297 |
+2.77% |
1,951,800 |
2023/12/8 |
290 |
293 |
287 |
289 |
-0.69% |
1,756,700 |
2023/12/7 |
298 |
298 |
291 |
291 |
-1.69% |
1,530,000 |
2023/12/6 |
291 |
297 |
290 |
296 |
+3.14% |
1,736,100 |
2023/12/5 |
292 |
296 |
287 |
287 |
-2.38% |
1,798,800 |
2023/12/4 |
293 |
295 |
289 |
294 |
-1.01% |
2,096,600 |
2023/12/1 |
292 |
299 |
291 |
297 |
+0.34% |
1,644,600 |
2023/11/30 |
302 |
303 |
294 |
296 |
-1.66% |
2,682,400 |
2023/11/29 |
300 |
306 |
298 |
301 |
+0.33% |
2,670,300 |
2023/11/28 |
300 |
304 |
297 |
300 |
-1.64% |
4,792,200 |
2023/11/27 |
300 |
308 |
295 |
305 |
+9.71% |
8,859,400 |
2023/11/24 |
278 |
282 |
276 |
278 |
+1.46% |
1,919,500 |
2023/11/22 |
272 |
276 |
271 |
274 |
+0.74% |
1,263,300 |
2023/11/21 |
266 |
274 |
266 |
272 |
+2.64% |
1,902,400 |
2023/11/20 |
265 |
269 |
265 |
265 |
+0.38% |
1,515,800 |
2023/11/17 |
260 |
265 |
259 |
264 |
+0.38% |
1,252,900 |
2023/11/16 |
264 |
270 |
262 |
263 |
+0.00% |
1,589,200 |
2023/11/15 |
261 |
265 |
258 |
263 |
+2.33% |
2,192,600 |
2023/11/14 |
259 |
260 |
256 |
257 |
-0.77% |
852,000 |
2023/11/13 |
258 |
260 |
257 |
259 |
+0.39% |
982,000 |
2023/11/10 |
257 |
259 |
255 |
258 |
-0.39% |
1,214,500 |
2023/11/9 |
256 |
259 |
254 |
259 |
+0.39% |
1,044,000 |
2023/11/8 |
257 |
260 |
255 |
258 |
+1.18% |
1,494,600 |
2023/11/7 |
258 |
259 |
255 |
255 |
-1.16% |
1,211,700 |
2023/11/6 |
259 |
260 |
256 |
258 |
+1.57% |
1,472,000 |
2023/11/2 |
250 |
255 |
250 |
254 |
+2.01% |
1,682,700 |
2023/11/1 |
258 |
259 |
248 |
249 |
-2.35% |
1,828,300 |
2023/10/31 |
250 |
255 |
249 |
255 |
+2.00% |
2,492,000 |
2023/10/30 |
241 |
252 |
241 |
250 |
+3.31% |
6,394,100 |
2023/10/27 |
248 |
250 |
235 |
242 |
-1.63% |
5,464,900 |
2023/10/26 |
248 |
250 |
243 |
246 |
-1.60% |
2,320,600 |
2023/10/25 |
252 |
254 |
248 |
250 |
-0.40% |
2,446,100 |
2023/10/24 |
247 |
251 |
241 |
251 |
+1.62% |
2,525,200 |
2023/10/23 |
252 |
254 |
247 |
247 |
-2.37% |
1,658,300 |
2023/10/20 |
250 |
254 |
248 |
253 |
+0.40% |
1,465,700 |
2023/10/19 |
249 |
256 |
249 |
252 |
+0.00% |
1,999,500 |
2023/10/18 |
251 |
252 |
248 |
252 |
+0.40% |
2,282,600 |
2023/10/17 |
251 |
254 |
249 |
251 |
+1.62% |
3,277,100 |
2023/10/16 |
251 |
252 |
246 |
247 |
-2.37% |
3,217,100 |
2023/10/13 |
261 |
262 |
253 |
253 |
-3.80% |
2,410,400 |
2023/10/12 |
263 |
264 |
261 |
263 |
+0.38% |
1,444,200 |
2023/10/11 |
266 |
267 |
262 |
262 |
-0.76% |
1,291,100 |
2023/10/10 |
262 |
266 |
262 |
264 |
+0.00% |
1,494,700 |
2023/10/6 |
264 |
269 |
263 |
264 |
-0.75% |
1,704,900 |
2023/10/5 |
261 |
267 |
260 |
266 |
+1.53% |
1,574,900 |
2023/10/4 |
260 |
264 |
258 |
262 |
-0.76% |
2,425,700 |
2023/10/3 |
267 |
269 |
263 |
264 |
-1.49% |
1,385,700 |
2023/10/2 |
271 |
275 |
267 |
268 |
-0.37% |
1,531,900 |
2023/9/29 |
273 |
273 |
268 |
269 |
-1.47% |
1,484,400 |
2023/9/28 |
271 |
275 |
270 |
273 |
-2.15% |
1,605,700 |
2023/9/27 |
273 |
279 |
271 |
279 |
+1.82% |
1,758,100 |
2023/9/26 |
282 |
282 |
274 |
274 |
-3.52% |
2,630,600 |
|