日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
269 |
273 |
261 |
265 |
-2.57% |
98,500 |
2024/3/27 |
277 |
282 |
270 |
272 |
-2.51% |
100,500 |
2024/3/26 |
281 |
288 |
275 |
279 |
-1.41% |
205,900 |
2024/3/25 |
275 |
293 |
272 |
283 |
+2.91% |
312,500 |
2024/3/22 |
276 |
277 |
265 |
275 |
+2.23% |
363,000 |
2024/3/21 |
273 |
291 |
262 |
269 |
+4.67% |
1,569,000 |
2024/3/19 |
259 |
315 |
252 |
257 |
+1.58% |
4,431,700 |
2024/3/18 |
254 |
258 |
250 |
253 |
-0.39% |
306,600 |
2024/3/15 |
276 |
309 |
252 |
254 |
-5.22% |
2,353,300 |
2024/3/14 |
302 |
373 |
267 |
268 |
-15.72% |
16,529,800 |
2024/3/13 |
237 |
318 |
236 |
318 |
+33.61% |
2,798,500 |
2024/3/12 |
237 |
238 |
235 |
238 |
+1.28% |
22,500 |
2024/3/11 |
238 |
238 |
234 |
235 |
-1.26% |
33,500 |
2024/3/8 |
238 |
240 |
238 |
238 |
-0.83% |
12,400 |
2024/3/7 |
238 |
243 |
237 |
240 |
+1.69% |
20,700 |
2024/3/6 |
236 |
238 |
236 |
236 |
-0.42% |
17,500 |
2024/3/5 |
237 |
239 |
235 |
237 |
-0.42% |
24,400 |
2024/3/4 |
238 |
238 |
235 |
238 |
+0.42% |
25,700 |
2024/3/1 |
237 |
238 |
236 |
237 |
+0.00% |
16,100 |
2024/2/29 |
237 |
238 |
236 |
237 |
-0.84% |
74,100 |
2024/2/28 |
237 |
240 |
237 |
239 |
+0.42% |
14,300 |
2024/2/27 |
240 |
241 |
236 |
238 |
-1.24% |
60,200 |
2024/2/26 |
240 |
243 |
240 |
241 |
-0.41% |
60,100 |
2024/2/22 |
243 |
243 |
240 |
242 |
-0.41% |
48,300 |
2024/2/21 |
242 |
244 |
242 |
243 |
-0.41% |
7,300 |
2024/2/20 |
244 |
244 |
242 |
244 |
+0.00% |
8,400 |
2024/2/19 |
241 |
244 |
241 |
244 |
+1.24% |
10,400 |
2024/2/16 |
244 |
244 |
240 |
241 |
-1.23% |
50,300 |
2024/2/15 |
246 |
246 |
240 |
244 |
+0.41% |
27,400 |
2024/2/14 |
249 |
249 |
243 |
243 |
-3.19% |
18,300 |
2024/2/13 |
246 |
251 |
244 |
251 |
+2.03% |
41,500 |
2024/2/9 |
243 |
246 |
243 |
246 |
+1.23% |
16,000 |
2024/2/8 |
243 |
245 |
243 |
243 |
+0.00% |
11,000 |
2024/2/7 |
243 |
245 |
243 |
243 |
+0.00% |
3,400 |
2024/2/6 |
243 |
244 |
243 |
243 |
-0.82% |
4,100 |
2024/2/5 |
243 |
245 |
243 |
245 |
+0.82% |
5,900 |
2024/2/2 |
243 |
244 |
242 |
243 |
+0.00% |
11,400 |
2024/2/1 |
243 |
244 |
243 |
243 |
-0.41% |
7,300 |
2024/1/31 |
244 |
246 |
243 |
244 |
+0.83% |
15,000 |
2024/1/30 |
247 |
248 |
242 |
242 |
-2.42% |
74,900 |
2024/1/29 |
246 |
248 |
245 |
248 |
+0.81% |
6,100 |
2024/1/26 |
247 |
248 |
245 |
246 |
-0.40% |
5,000 |
2024/1/25 |
247 |
249 |
247 |
247 |
+0.00% |
13,000 |
2024/1/24 |
248 |
248 |
244 |
247 |
-0.40% |
20,200 |
2024/1/23 |
244 |
248 |
243 |
248 |
+1.22% |
11,500 |
2024/1/22 |
244 |
245 |
243 |
245 |
-0.41% |
23,400 |
2024/1/19 |
251 |
251 |
243 |
246 |
-1.20% |
25,800 |
2024/1/18 |
246 |
251 |
246 |
249 |
+0.40% |
17,200 |
2024/1/17 |
245 |
250 |
245 |
248 |
+0.00% |
17,500 |
2024/1/16 |
249 |
249 |
245 |
248 |
+0.00% |
10,100 |
2024/1/15 |
249 |
250 |
245 |
248 |
+0.40% |
14,500 |
2024/1/12 |
248 |
249 |
245 |
247 |
-0.80% |
23,600 |
2024/1/11 |
247 |
249 |
247 |
249 |
+0.81% |
19,400 |
2024/1/10 |
248 |
249 |
245 |
247 |
+0.41% |
20,700 |
2024/1/9 |
236 |
248 |
236 |
246 |
+3.36% |
50,500 |
2024/1/5 |
236 |
239 |
236 |
238 |
+0.85% |
11,000 |
2024/1/4 |
235 |
239 |
235 |
236 |
-1.67% |
13,300 |
2023/12/29 |
235 |
240 |
235 |
240 |
+1.69% |
12,800 |
2023/12/28 |
228 |
238 |
228 |
236 |
+3.06% |
43,400 |
2023/12/27 |
235 |
237 |
228 |
229 |
-2.97% |
113,700 |
2023/12/26 |
240 |
242 |
236 |
236 |
-2.48% |
55,900 |
2023/12/25 |
244 |
245 |
240 |
242 |
-1.63% |
58,500 |
2023/12/22 |
251 |
251 |
245 |
246 |
-1.60% |
24,400 |
2023/12/21 |
250 |
252 |
248 |
250 |
-0.79% |
25,100 |
2023/12/20 |
253 |
253 |
251 |
252 |
-0.79% |
23,200 |
2023/12/19 |
253 |
254 |
252 |
254 |
+0.40% |
20,800 |
2023/12/18 |
251 |
254 |
249 |
253 |
+0.00% |
25,200 |
2023/12/15 |
259 |
259 |
244 |
253 |
-1.56% |
53,200 |
2023/12/14 |
261 |
261 |
255 |
257 |
-1.91% |
20,700 |
2023/12/13 |
256 |
263 |
256 |
262 |
+1.55% |
24,500 |
2023/12/12 |
261 |
262 |
254 |
258 |
-1.53% |
64,900 |
2023/12/11 |
265 |
265 |
258 |
262 |
-0.38% |
37,500 |
2023/12/8 |
270 |
271 |
259 |
263 |
-2.59% |
47,700 |
2023/12/7 |
272 |
272 |
269 |
270 |
-0.74% |
18,600 |
2023/12/6 |
270 |
272 |
270 |
272 |
+0.74% |
15,900 |
2023/12/5 |
272 |
274 |
270 |
270 |
-1.10% |
22,100 |
2023/12/4 |
272 |
273 |
270 |
273 |
+0.74% |
10,800 |
2023/12/1 |
273 |
274 |
271 |
271 |
-0.73% |
29,000 |
2023/11/30 |
277 |
277 |
273 |
273 |
-1.44% |
11,700 |
2023/11/29 |
274 |
277 |
274 |
277 |
+1.09% |
13,200 |
2023/11/28 |
273 |
278 |
273 |
274 |
+0.37% |
16,100 |
2023/11/27 |
272 |
277 |
272 |
273 |
+0.37% |
25,200 |
2023/11/24 |
273 |
275 |
272 |
272 |
+0.00% |
20,200 |
2023/11/22 |
279 |
279 |
272 |
272 |
-1.81% |
25,000 |
2023/11/21 |
273 |
278 |
273 |
277 |
+1.47% |
28,000 |
2023/11/20 |
271 |
276 |
270 |
273 |
-0.73% |
39,200 |
2023/11/17 |
272 |
275 |
271 |
275 |
+0.00% |
24,300 |
2023/11/16 |
279 |
281 |
274 |
275 |
-1.79% |
26,800 |
2023/11/15 |
275 |
280 |
273 |
280 |
+1.82% |
23,400 |
2023/11/14 |
272 |
275 |
271 |
275 |
+1.10% |
17,600 |
2023/11/13 |
272 |
274 |
271 |
272 |
+0.00% |
23,800 |
2023/11/10 |
272 |
274 |
270 |
272 |
-1.09% |
16,500 |
2023/11/9 |
275 |
275 |
271 |
275 |
+0.00% |
18,100 |
2023/11/8 |
280 |
280 |
274 |
275 |
-1.08% |
19,200 |
2023/11/7 |
278 |
281 |
277 |
278 |
-0.36% |
21,700 |
2023/11/6 |
279 |
282 |
275 |
279 |
+2.95% |
48,200 |
2023/11/2 |
275 |
281 |
271 |
271 |
-1.09% |
46,100 |
2023/11/1 |
266 |
275 |
266 |
274 |
+3.01% |
35,300 |
2023/10/31 |
260 |
266 |
258 |
266 |
+3.50% |
50,600 |
2023/10/30 |
271 |
271 |
257 |
257 |
-5.17% |
78,500 |
2023/10/27 |
271 |
271 |
267 |
271 |
+1.12% |
17,200 |
2023/10/26 |
274 |
275 |
266 |
268 |
-3.60% |
31,600 |
2023/10/25 |
269 |
285 |
266 |
278 |
+4.12% |
53,600 |
2023/10/24 |
264 |
269 |
258 |
267 |
+0.38% |
59,700 |
2023/10/23 |
265 |
269 |
263 |
266 |
+0.38% |
37,400 |
2023/10/20 |
265 |
268 |
263 |
265 |
-1.49% |
32,700 |
2023/10/19 |
262 |
288 |
261 |
269 |
+0.37% |
219,200 |
2023/10/18 |
260 |
268 |
257 |
268 |
+2.68% |
19,800 |
2023/10/17 |
256 |
264 |
256 |
261 |
+2.76% |
17,800 |
2023/10/16 |
259 |
259 |
250 |
254 |
-2.31% |
37,400 |
2023/10/13 |
263 |
266 |
260 |
260 |
-2.26% |
23,700 |
2023/10/12 |
265 |
266 |
261 |
266 |
+0.76% |
25,100 |
2023/10/11 |
266 |
268 |
264 |
264 |
-1.12% |
28,300 |
2023/10/10 |
269 |
269 |
265 |
267 |
+0.38% |
34,500 |
2023/10/6 |
258 |
266 |
256 |
266 |
+2.31% |
35,900 |
2023/10/5 |
252 |
262 |
251 |
260 |
+2.77% |
54,200 |
2023/10/4 |
260 |
260 |
250 |
253 |
-3.07% |
86,000 |
2023/10/3 |
267 |
267 |
261 |
261 |
-2.25% |
28,600 |
2023/10/2 |
276 |
276 |
267 |
267 |
-2.20% |
53,900 |
2023/9/29 |
276 |
278 |
273 |
273 |
-1.09% |
29,100 |
2023/9/28 |
280 |
280 |
276 |
276 |
-1.43% |
25,300 |
2023/9/27 |
276 |
280 |
276 |
280 |
+1.45% |
35,000 |
2023/9/26 |
281 |
281 |
276 |
276 |
-0.72% |
43,600 |
|