日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
303 |
303 |
298 |
300 |
-0.99% |
54,800 |
2024/3/27 |
306 |
310 |
303 |
303 |
-2.88% |
154,300 |
2024/3/26 |
313 |
314 |
310 |
312 |
-0.32% |
21,800 |
2024/3/25 |
312 |
313 |
312 |
313 |
+0.32% |
16,900 |
2024/3/22 |
311 |
312 |
310 |
312 |
+0.32% |
11,600 |
2024/3/21 |
310 |
311 |
310 |
311 |
+0.32% |
11,400 |
2024/3/19 |
308 |
310 |
308 |
310 |
+0.00% |
6,200 |
2024/3/18 |
310 |
310 |
308 |
310 |
+0.32% |
8,600 |
2024/3/15 |
309 |
309 |
307 |
309 |
+0.65% |
3,500 |
2024/3/14 |
308 |
309 |
307 |
307 |
-0.32% |
6,100 |
2024/3/13 |
308 |
309 |
307 |
308 |
+0.00% |
4,500 |
2024/3/12 |
308 |
309 |
307 |
308 |
+0.00% |
33,800 |
2024/3/11 |
307 |
308 |
307 |
308 |
+0.33% |
28,300 |
2024/3/8 |
306 |
308 |
305 |
307 |
+0.33% |
6,300 |
2024/3/7 |
306 |
309 |
306 |
306 |
+0.33% |
6,300 |
2024/3/6 |
304 |
306 |
303 |
305 |
+0.00% |
5,000 |
2024/3/5 |
304 |
305 |
304 |
305 |
+0.33% |
2,200 |
2024/3/4 |
305 |
306 |
304 |
304 |
-0.33% |
9,800 |
2024/3/1 |
305 |
306 |
304 |
305 |
+0.00% |
5,100 |
2024/2/29 |
304 |
305 |
303 |
305 |
+0.00% |
8,400 |
2024/2/28 |
303 |
305 |
303 |
305 |
+0.66% |
5,900 |
2024/2/27 |
304 |
305 |
303 |
303 |
+0.00% |
6,800 |
2024/2/26 |
304 |
305 |
303 |
303 |
-0.33% |
5,200 |
2024/2/22 |
303 |
305 |
303 |
304 |
+0.00% |
3,500 |
2024/2/21 |
309 |
309 |
302 |
304 |
-1.30% |
22,400 |
2024/2/20 |
307 |
309 |
307 |
308 |
+0.65% |
5,100 |
2024/2/19 |
312 |
312 |
306 |
306 |
+1.66% |
19,500 |
2024/2/16 |
299 |
301 |
298 |
301 |
+1.35% |
9,600 |
2024/2/15 |
302 |
303 |
297 |
297 |
-1.98% |
20,600 |
2024/2/14 |
307 |
307 |
302 |
303 |
-1.30% |
6,900 |
2024/2/13 |
313 |
313 |
305 |
307 |
+0.99% |
32,500 |
2024/2/9 |
310 |
310 |
299 |
304 |
-1.30% |
27,200 |
2024/2/8 |
309 |
310 |
307 |
308 |
+0.00% |
9,800 |
2024/2/7 |
307 |
310 |
304 |
308 |
+0.33% |
11,900 |
2024/2/6 |
301 |
309 |
300 |
307 |
+2.33% |
20,700 |
2024/2/5 |
301 |
302 |
300 |
300 |
-0.66% |
6,700 |
2024/2/2 |
301 |
303 |
300 |
302 |
+0.33% |
4,500 |
2024/2/1 |
300 |
302 |
299 |
301 |
+0.33% |
7,000 |
2024/1/31 |
302 |
302 |
299 |
300 |
+0.33% |
5,500 |
2024/1/30 |
304 |
305 |
299 |
299 |
-1.64% |
54,700 |
2024/1/29 |
304 |
304 |
302 |
304 |
+1.00% |
6,900 |
2024/1/26 |
305 |
305 |
301 |
301 |
-0.33% |
7,900 |
2024/1/25 |
303 |
305 |
302 |
302 |
+0.00% |
7,400 |
2024/1/24 |
301 |
303 |
301 |
302 |
+0.00% |
6,200 |
2024/1/23 |
303 |
305 |
302 |
302 |
-0.66% |
7,400 |
2024/1/22 |
305 |
306 |
303 |
304 |
-0.33% |
6,700 |
2024/1/19 |
306 |
307 |
305 |
305 |
-0.33% |
7,100 |
2024/1/18 |
308 |
309 |
306 |
306 |
-0.65% |
5,100 |
2024/1/17 |
311 |
311 |
308 |
308 |
-0.65% |
5,900 |
2024/1/16 |
311 |
312 |
310 |
310 |
-0.32% |
4,800 |
2024/1/15 |
312 |
313 |
310 |
311 |
+0.32% |
9,600 |
2024/1/12 |
311 |
312 |
309 |
310 |
-0.32% |
7,500 |
2024/1/11 |
308 |
312 |
308 |
311 |
+1.30% |
10,100 |
2024/1/10 |
310 |
311 |
307 |
307 |
-0.97% |
11,600 |
2024/1/9 |
311 |
312 |
310 |
310 |
+0.00% |
9,600 |
2024/1/5 |
306 |
310 |
306 |
310 |
+1.97% |
13,400 |
2024/1/4 |
301 |
304 |
300 |
304 |
+0.66% |
10,700 |
2023/12/29 |
300 |
302 |
296 |
302 |
+0.67% |
12,700 |
2023/12/28 |
293 |
300 |
292 |
300 |
+2.39% |
12,600 |
2023/12/27 |
294 |
295 |
292 |
293 |
-0.34% |
25,700 |
2023/12/26 |
293 |
294 |
291 |
294 |
+0.00% |
30,900 |
2023/12/25 |
299 |
300 |
294 |
294 |
-2.00% |
22,000 |
2023/12/22 |
296 |
303 |
296 |
300 |
+1.01% |
32,800 |
2023/12/21 |
299 |
299 |
295 |
297 |
-1.33% |
18,700 |
2023/12/20 |
304 |
304 |
299 |
301 |
-0.66% |
28,600 |
2023/12/19 |
309 |
309 |
303 |
303 |
-1.62% |
15,000 |
2023/12/18 |
310 |
310 |
308 |
308 |
-0.65% |
11,300 |
2023/12/15 |
309 |
313 |
309 |
310 |
+0.00% |
13,900 |
2023/12/14 |
316 |
317 |
310 |
310 |
-1.59% |
19,300 |
2023/12/13 |
309 |
315 |
308 |
315 |
+2.27% |
22,400 |
2023/12/12 |
313 |
317 |
308 |
308 |
-3.75% |
44,600 |
2023/12/11 |
326 |
326 |
320 |
320 |
-1.54% |
24,500 |
2023/12/8 |
333 |
334 |
325 |
325 |
-2.40% |
30,100 |
2023/12/7 |
340 |
353 |
333 |
333 |
-1.48% |
80,100 |
2023/12/6 |
341 |
407 |
337 |
338 |
-0.88% |
508,600 |
2023/12/5 |
342 |
342 |
341 |
341 |
-0.29% |
6,500 |
2023/12/4 |
343 |
345 |
342 |
342 |
-0.29% |
10,400 |
2023/12/1 |
344 |
345 |
343 |
343 |
+0.00% |
6,200 |
2023/11/30 |
343 |
345 |
342 |
343 |
+0.00% |
7,300 |
2023/11/29 |
343 |
345 |
343 |
343 |
+0.00% |
11,400 |
2023/11/28 |
344 |
346 |
343 |
343 |
-0.29% |
6,600 |
2023/11/27 |
344 |
345 |
343 |
344 |
-0.29% |
12,300 |
2023/11/24 |
345 |
346 |
342 |
345 |
-0.29% |
12,600 |
2023/11/22 |
344 |
346 |
344 |
346 |
+0.00% |
11,000 |
2023/11/21 |
345 |
347 |
340 |
346 |
+0.58% |
14,700 |
2023/11/20 |
344 |
347 |
343 |
344 |
-0.29% |
14,800 |
2023/11/17 |
346 |
346 |
343 |
345 |
-0.58% |
19,900 |
2023/11/16 |
347 |
355 |
346 |
347 |
-4.14% |
30,800 |
2023/11/15 |
370 |
370 |
361 |
362 |
-2.16% |
17,000 |
2023/11/14 |
371 |
371 |
370 |
370 |
-0.54% |
12,100 |
2023/11/13 |
373 |
374 |
372 |
372 |
-0.27% |
7,700 |
2023/11/10 |
380 |
380 |
373 |
373 |
-2.10% |
19,000 |
2023/11/9 |
384 |
384 |
377 |
381 |
-0.78% |
25,600 |
2023/11/8 |
385 |
386 |
384 |
384 |
-0.26% |
5,100 |
2023/11/7 |
386 |
387 |
385 |
385 |
+0.00% |
4,700 |
2023/11/6 |
389 |
389 |
384 |
385 |
-0.26% |
9,300 |
2023/11/2 |
388 |
388 |
384 |
386 |
+0.00% |
9,000 |
2023/11/1 |
389 |
389 |
384 |
386 |
+0.52% |
14,100 |
2023/10/31 |
390 |
390 |
384 |
384 |
+0.26% |
17,200 |
2023/10/30 |
400 |
401 |
383 |
383 |
-4.73% |
62,000 |
2023/10/27 |
400 |
402 |
400 |
402 |
+0.25% |
3,200 |
2023/10/26 |
401 |
401 |
400 |
401 |
+0.00% |
1,500 |
2023/10/25 |
401 |
401 |
400 |
401 |
+0.25% |
1,800 |
2023/10/24 |
400 |
401 |
400 |
400 |
+0.25% |
8,000 |
2023/10/23 |
400 |
402 |
399 |
399 |
-0.75% |
3,100 |
2023/10/20 |
399 |
402 |
399 |
402 |
+0.50% |
2,900 |
2023/10/19 |
402 |
402 |
400 |
400 |
-0.25% |
1,800 |
2023/10/18 |
400 |
401 |
399 |
401 |
+0.00% |
2,800 |
2023/10/17 |
401 |
401 |
399 |
401 |
+0.50% |
2,400 |
2023/10/16 |
400 |
401 |
399 |
399 |
-0.25% |
4,700 |
2023/10/13 |
401 |
401 |
400 |
400 |
-0.25% |
5,500 |
2023/10/12 |
401 |
402 |
400 |
401 |
+0.00% |
3,800 |
2023/10/11 |
402 |
402 |
401 |
401 |
-0.25% |
4,800 |
2023/10/10 |
403 |
403 |
401 |
402 |
+0.25% |
4,500 |
2023/10/6 |
401 |
403 |
401 |
401 |
+0.00% |
2,500 |
2023/10/5 |
400 |
402 |
400 |
401 |
+0.25% |
5,300 |
2023/10/4 |
400 |
402 |
400 |
400 |
-0.50% |
5,600 |
2023/10/3 |
403 |
403 |
402 |
402 |
-0.25% |
2,800 |
2023/10/2 |
402 |
404 |
400 |
403 |
+0.00% |
10,200 |
2023/9/29 |
408 |
408 |
403 |
403 |
+0.00% |
60,300 |
2023/9/28 |
404 |
405 |
403 |
403 |
-0.25% |
5,900 |
2023/9/27 |
403 |
404 |
402 |
404 |
+0.00% |
20,900 |
2023/9/26 |
403 |
405 |
403 |
404 |
+0.25% |
5,300 |
|