日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
308 |
308 |
305 |
306 |
-0.65% |
22,900 |
2024/3/26 |
307 |
308 |
303 |
308 |
+1.32% |
24,800 |
2024/3/25 |
304 |
309 |
304 |
304 |
+0.33% |
35,300 |
2024/3/22 |
306 |
306 |
303 |
303 |
-0.98% |
28,000 |
2024/3/21 |
306 |
308 |
305 |
306 |
+0.00% |
28,500 |
2024/3/19 |
303 |
306 |
301 |
306 |
+1.66% |
48,300 |
2024/3/18 |
301 |
304 |
301 |
301 |
+0.00% |
28,400 |
2024/3/15 |
301 |
304 |
301 |
301 |
+0.00% |
64,500 |
2024/3/14 |
301 |
302 |
299 |
301 |
+0.00% |
56,500 |
2024/3/13 |
303 |
303 |
299 |
301 |
-0.33% |
42,600 |
2024/3/12 |
297 |
302 |
294 |
302 |
+1.34% |
65,200 |
2024/3/11 |
300 |
301 |
297 |
298 |
-0.67% |
80,100 |
2024/3/8 |
301 |
305 |
300 |
300 |
-0.33% |
42,900 |
2024/3/7 |
305 |
306 |
300 |
301 |
+0.00% |
69,600 |
2024/3/6 |
302 |
309 |
300 |
301 |
-0.99% |
150,700 |
2024/3/5 |
300 |
306 |
297 |
304 |
+0.66% |
99,500 |
2024/3/4 |
302 |
306 |
301 |
302 |
-0.66% |
59,400 |
2024/3/1 |
306 |
308 |
302 |
304 |
-0.33% |
65,600 |
2024/2/29 |
315 |
315 |
305 |
305 |
-3.17% |
91,500 |
2024/2/28 |
310 |
318 |
309 |
315 |
+0.32% |
88,100 |
2024/2/27 |
306 |
314 |
305 |
314 |
+3.29% |
76,400 |
2024/2/26 |
303 |
307 |
300 |
304 |
+0.66% |
56,300 |
2024/2/22 |
303 |
303 |
299 |
302 |
-0.66% |
40,600 |
2024/2/21 |
305 |
305 |
300 |
304 |
-0.98% |
39,600 |
2024/2/20 |
309 |
309 |
303 |
307 |
-0.65% |
51,100 |
2024/2/19 |
300 |
309 |
300 |
309 |
+3.34% |
63,000 |
2024/2/16 |
296 |
303 |
296 |
299 |
+1.01% |
63,900 |
2024/2/15 |
304 |
304 |
296 |
296 |
-1.66% |
86,500 |
2024/2/14 |
304 |
304 |
299 |
301 |
-1.31% |
105,500 |
2024/2/13 |
307 |
310 |
303 |
305 |
-0.65% |
84,500 |
2024/2/9 |
307 |
309 |
303 |
307 |
-0.32% |
131,700 |
2024/2/8 |
310 |
319 |
302 |
308 |
-1.28% |
277,200 |
2024/2/7 |
309 |
312 |
308 |
312 |
+0.00% |
90,600 |
2024/2/6 |
318 |
319 |
312 |
312 |
-2.19% |
90,700 |
2024/2/5 |
323 |
323 |
317 |
319 |
-0.31% |
89,300 |
2024/2/2 |
323 |
324 |
319 |
320 |
+0.00% |
56,100 |
2024/2/1 |
321 |
326 |
319 |
320 |
-1.23% |
70,200 |
2024/1/31 |
326 |
326 |
318 |
324 |
-0.61% |
159,600 |
2024/1/30 |
330 |
332 |
323 |
326 |
-1.21% |
234,000 |
2024/1/29 |
347 |
351 |
327 |
330 |
-2.65% |
395,800 |
2024/1/26 |
334 |
346 |
329 |
339 |
+1.50% |
355,900 |
2024/1/25 |
335 |
338 |
328 |
334 |
-0.89% |
201,500 |
2024/1/24 |
341 |
342 |
327 |
337 |
+0.60% |
403,300 |
2024/1/23 |
345 |
370 |
332 |
335 |
+1.82% |
2,006,000 |
2024/1/22 |
318 |
336 |
312 |
329 |
+8.22% |
978,700 |
2024/1/19 |
300 |
309 |
300 |
304 |
+2.01% |
83,300 |
2024/1/18 |
301 |
303 |
298 |
298 |
-1.00% |
95,500 |
2024/1/17 |
314 |
314 |
301 |
301 |
-4.44% |
137,600 |
2024/1/16 |
307 |
319 |
307 |
315 |
+2.61% |
125,300 |
2024/1/15 |
309 |
311 |
306 |
307 |
-1.29% |
56,200 |
2024/1/12 |
312 |
315 |
303 |
311 |
-1.89% |
212,600 |
2024/1/11 |
328 |
330 |
311 |
317 |
+0.63% |
487,200 |
2024/1/10 |
316 |
320 |
312 |
315 |
-0.32% |
124,100 |
2024/1/9 |
307 |
319 |
307 |
316 |
+3.95% |
122,600 |
2024/1/5 |
314 |
318 |
296 |
304 |
-4.10% |
262,700 |
2024/1/4 |
301 |
319 |
300 |
317 |
+4.62% |
218,800 |
2023/12/29 |
301 |
304 |
300 |
303 |
+0.00% |
44,400 |
2023/12/28 |
303 |
305 |
301 |
303 |
+0.00% |
45,400 |
2023/12/27 |
295 |
304 |
295 |
303 |
+3.06% |
154,500 |
2023/12/26 |
297 |
304 |
293 |
294 |
-1.67% |
139,100 |
2023/12/25 |
304 |
306 |
297 |
299 |
-2.29% |
91,200 |
2023/12/22 |
301 |
311 |
301 |
306 |
+0.99% |
139,600 |
2023/12/21 |
320 |
321 |
299 |
303 |
+1.34% |
610,500 |
2023/12/20 |
293 |
300 |
293 |
299 |
+2.05% |
156,500 |
2023/12/19 |
292 |
294 |
290 |
293 |
+0.34% |
47,200 |
2023/12/18 |
285 |
296 |
285 |
292 |
+1.74% |
77,400 |
2023/12/15 |
282 |
288 |
282 |
287 |
+1.41% |
45,700 |
2023/12/14 |
288 |
291 |
282 |
283 |
-1.74% |
46,000 |
2023/12/13 |
286 |
290 |
285 |
288 |
+0.35% |
45,000 |
2023/12/12 |
292 |
292 |
285 |
287 |
-1.71% |
72,500 |
2023/12/11 |
293 |
295 |
291 |
292 |
+0.69% |
50,100 |
2023/12/8 |
292 |
295 |
289 |
290 |
-1.02% |
54,800 |
2023/12/7 |
292 |
295 |
290 |
293 |
+0.34% |
51,000 |
2023/12/6 |
288 |
293 |
288 |
292 |
+1.39% |
74,100 |
2023/12/5 |
296 |
296 |
288 |
288 |
-3.03% |
89,900 |
2023/12/4 |
296 |
300 |
295 |
297 |
+0.00% |
40,600 |
2023/12/1 |
302 |
303 |
296 |
297 |
-1.66% |
79,000 |
2023/11/30 |
308 |
308 |
302 |
302 |
-2.27% |
51,200 |
2023/11/29 |
308 |
314 |
305 |
309 |
+0.32% |
96,500 |
2023/11/28 |
301 |
308 |
300 |
308 |
+1.65% |
134,700 |
2023/11/27 |
307 |
310 |
300 |
303 |
-1.30% |
76,700 |
2023/11/24 |
307 |
311 |
307 |
307 |
-0.32% |
45,700 |
2023/11/22 |
312 |
314 |
308 |
308 |
-1.60% |
27,200 |
2023/11/21 |
310 |
315 |
310 |
313 |
+0.97% |
24,400 |
2023/11/20 |
308 |
315 |
308 |
310 |
+0.65% |
40,900 |
2023/11/17 |
307 |
310 |
306 |
308 |
+0.00% |
46,300 |
2023/11/16 |
311 |
315 |
308 |
308 |
-1.28% |
59,000 |
2023/11/15 |
315 |
321 |
312 |
312 |
-1.27% |
86,300 |
2023/11/14 |
328 |
328 |
316 |
316 |
-3.07% |
86,200 |
2023/11/13 |
320 |
329 |
319 |
326 |
+1.24% |
119,200 |
2023/11/10 |
317 |
322 |
314 |
322 |
+0.94% |
66,600 |
2023/11/9 |
316 |
323 |
311 |
319 |
+0.95% |
134,900 |
2023/11/8 |
312 |
317 |
312 |
316 |
+1.61% |
92,800 |
2023/11/7 |
308 |
312 |
306 |
311 |
+1.30% |
53,500 |
2023/11/6 |
307 |
312 |
306 |
307 |
+0.33% |
78,200 |
2023/11/2 |
299 |
307 |
299 |
306 |
+2.68% |
61,100 |
2023/11/1 |
302 |
302 |
297 |
298 |
-1.00% |
26,300 |
2023/10/31 |
298 |
301 |
292 |
301 |
+1.69% |
83,500 |
2023/10/30 |
295 |
306 |
295 |
296 |
-1.00% |
146,700 |
2023/10/27 |
287 |
300 |
287 |
299 |
+3.46% |
41,900 |
2023/10/26 |
291 |
296 |
288 |
289 |
-2.03% |
64,600 |
2023/10/25 |
294 |
298 |
291 |
295 |
+1.37% |
66,500 |
2023/10/24 |
284 |
292 |
277 |
291 |
+2.83% |
179,400 |
2023/10/23 |
294 |
295 |
283 |
283 |
-3.74% |
170,900 |
2023/10/20 |
298 |
298 |
291 |
294 |
-1.34% |
65,200 |
2023/10/19 |
294 |
301 |
294 |
298 |
-1.00% |
67,100 |
2023/10/18 |
299 |
303 |
297 |
301 |
+1.35% |
71,700 |
2023/10/17 |
294 |
299 |
294 |
297 |
+2.06% |
82,400 |
2023/10/16 |
291 |
293 |
290 |
291 |
-0.68% |
131,100 |
2023/10/13 |
305 |
305 |
292 |
293 |
-3.93% |
218,400 |
2023/10/12 |
307 |
309 |
303 |
305 |
-0.65% |
155,800 |
2023/10/11 |
313 |
316 |
307 |
307 |
-0.32% |
170,500 |
2023/10/10 |
314 |
316 |
307 |
308 |
-1.60% |
83,300 |
2023/10/6 |
310 |
313 |
308 |
313 |
+0.97% |
48,500 |
2023/10/5 |
306 |
310 |
305 |
310 |
+1.97% |
42,700 |
2023/10/4 |
310 |
311 |
303 |
304 |
-2.88% |
157,000 |
2023/10/3 |
320 |
320 |
312 |
313 |
-2.19% |
159,700 |
2023/10/2 |
327 |
328 |
320 |
320 |
-1.23% |
50,700 |
2023/9/29 |
328 |
331 |
323 |
324 |
-1.22% |
43,800 |
2023/9/28 |
330 |
332 |
327 |
328 |
+0.31% |
85,900 |
2023/9/27 |
320 |
327 |
319 |
327 |
+1.87% |
53,800 |
2023/9/26 |
326 |
326 |
321 |
321 |
-1.83% |
68,300 |
2023/9/25 |
326 |
330 |
325 |
327 |
+1.55% |
63,700 |
|