日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
270 |
271 |
267 |
270 |
+1.50% |
94,800 |
2024/3/27 |
264 |
269 |
264 |
266 |
+0.76% |
74,300 |
2024/3/26 |
265 |
268 |
262 |
264 |
-0.38% |
79,100 |
2024/3/25 |
269 |
271 |
263 |
265 |
-1.49% |
74,900 |
2024/3/22 |
270 |
273 |
266 |
269 |
+0.75% |
92,700 |
2024/3/21 |
265 |
283 |
265 |
267 |
+0.75% |
372,700 |
2024/3/19 |
269 |
270 |
263 |
265 |
-1.49% |
63,200 |
2024/3/18 |
267 |
273 |
267 |
269 |
+0.75% |
97,000 |
2024/3/15 |
264 |
271 |
264 |
267 |
-0.37% |
34,100 |
2024/3/14 |
265 |
268 |
260 |
268 |
+0.37% |
92,500 |
2024/3/13 |
267 |
273 |
264 |
267 |
+0.75% |
51,000 |
2024/3/12 |
261 |
267 |
255 |
265 |
+1.53% |
78,500 |
2024/3/11 |
273 |
273 |
258 |
261 |
-4.74% |
127,800 |
2024/3/8 |
258 |
274 |
257 |
274 |
+6.20% |
160,000 |
2024/3/7 |
267 |
267 |
255 |
258 |
-4.09% |
163,700 |
2024/3/6 |
259 |
270 |
258 |
269 |
+3.46% |
157,600 |
2024/3/5 |
264 |
268 |
254 |
260 |
-2.99% |
209,700 |
2024/3/4 |
274 |
277 |
261 |
268 |
-2.90% |
311,700 |
2024/3/1 |
287 |
287 |
276 |
276 |
-3.83% |
211,800 |
2024/2/29 |
288 |
291 |
278 |
287 |
-0.35% |
180,200 |
2024/2/28 |
295 |
302 |
288 |
288 |
-3.68% |
211,400 |
2024/2/27 |
295 |
301 |
288 |
299 |
+1.36% |
288,900 |
2024/2/26 |
304 |
304 |
287 |
295 |
-3.59% |
429,800 |
2024/2/22 |
318 |
321 |
306 |
306 |
-2.24% |
252,100 |
2024/2/21 |
308 |
331 |
303 |
313 |
+3.30% |
665,600 |
2024/2/20 |
309 |
319 |
300 |
303 |
-1.94% |
491,200 |
2024/2/19 |
286 |
309 |
281 |
309 |
+9.57% |
759,400 |
2024/2/16 |
288 |
306 |
279 |
282 |
-2.08% |
811,100 |
2024/2/15 |
270 |
319 |
265 |
288 |
+7.06% |
2,164,400 |
2024/2/14 |
270 |
295 |
263 |
269 |
-16.98% |
2,144,100 |
2024/2/13 |
404 |
415 |
324 |
324 |
-19.80% |
1,679,400 |
2024/2/9 |
404 |
404 |
404 |
404 |
+24.69% |
120,900 |
2024/2/8 |
239 |
324 |
229 |
324 |
+32.79% |
4,862,100 |
2024/2/7 |
259 |
267 |
233 |
244 |
-0.41% |
1,770,800 |
2024/2/6 |
212 |
258 |
210 |
245 |
+15.57% |
1,306,300 |
2024/2/5 |
210 |
215 |
210 |
212 |
-0.47% |
58,700 |
2024/2/2 |
212 |
213 |
209 |
213 |
+0.47% |
35,400 |
2024/2/1 |
207 |
212 |
207 |
212 |
+0.47% |
55,900 |
2024/1/31 |
205 |
215 |
205 |
211 |
+2.93% |
127,600 |
2024/1/30 |
207 |
211 |
205 |
205 |
-0.97% |
99,500 |
2024/1/29 |
208 |
211 |
206 |
207 |
+0.00% |
78,600 |
2024/1/26 |
212 |
212 |
207 |
207 |
-2.36% |
83,000 |
2024/1/25 |
212 |
212 |
207 |
212 |
+0.00% |
104,200 |
2024/1/24 |
208 |
214 |
206 |
212 |
+2.91% |
139,100 |
2024/1/23 |
200 |
232 |
199 |
206 |
+3.00% |
981,100 |
2024/1/22 |
201 |
204 |
200 |
200 |
+0.00% |
92,100 |
2024/1/19 |
199 |
201 |
197 |
200 |
+1.52% |
74,200 |
2024/1/18 |
197 |
200 |
196 |
197 |
+0.00% |
45,800 |
2024/1/17 |
200 |
203 |
196 |
197 |
-1.99% |
131,600 |
2024/1/16 |
196 |
203 |
193 |
201 |
+2.55% |
116,800 |
2024/1/15 |
190 |
199 |
190 |
196 |
+3.16% |
288,900 |
2024/1/12 |
193 |
223 |
188 |
190 |
-2.06% |
2,024,300 |
2024/1/11 |
198 |
198 |
192 |
194 |
-1.02% |
126,200 |
2024/1/10 |
205 |
209 |
191 |
196 |
-3.45% |
583,000 |
2024/1/9 |
200 |
203 |
198 |
203 |
+2.53% |
183,800 |
2024/1/5 |
195 |
198 |
192 |
198 |
+2.59% |
33,300 |
2024/1/4 |
193 |
194 |
191 |
193 |
+0.00% |
30,800 |
2023/12/29 |
191 |
193 |
191 |
193 |
+1.05% |
42,800 |
2023/12/28 |
189 |
191 |
187 |
191 |
+1.60% |
62,700 |
2023/12/27 |
188 |
188 |
186 |
188 |
+0.00% |
73,300 |
2023/12/26 |
188 |
191 |
183 |
188 |
+0.53% |
136,500 |
2023/12/25 |
185 |
188 |
185 |
187 |
-0.53% |
62,700 |
2023/12/22 |
190 |
190 |
186 |
188 |
+0.00% |
63,300 |
2023/12/21 |
188 |
195 |
185 |
188 |
-0.53% |
144,700 |
2023/12/20 |
190 |
192 |
187 |
189 |
-0.53% |
58,200 |
2023/12/19 |
187 |
190 |
185 |
190 |
+1.60% |
18,800 |
2023/12/18 |
186 |
187 |
184 |
187 |
+0.54% |
40,400 |
2023/12/15 |
185 |
188 |
184 |
186 |
+0.00% |
22,700 |
2023/12/14 |
189 |
189 |
184 |
186 |
-1.59% |
57,600 |
2023/12/13 |
190 |
192 |
188 |
189 |
-0.53% |
13,200 |
2023/12/12 |
192 |
192 |
190 |
190 |
-1.04% |
16,800 |
2023/12/11 |
193 |
194 |
191 |
192 |
-0.52% |
23,700 |
2023/12/8 |
193 |
196 |
189 |
193 |
+0.00% |
56,200 |
2023/12/7 |
194 |
195 |
192 |
193 |
-0.52% |
45,800 |
2023/12/6 |
194 |
197 |
194 |
194 |
+0.00% |
27,800 |
2023/12/5 |
197 |
198 |
192 |
194 |
-1.52% |
61,100 |
2023/12/4 |
197 |
199 |
196 |
197 |
-1.99% |
52,300 |
2023/12/1 |
197 |
201 |
195 |
201 |
+2.55% |
68,600 |
2023/11/30 |
200 |
200 |
195 |
196 |
-1.51% |
53,500 |
2023/11/29 |
200 |
200 |
197 |
199 |
-0.50% |
25,200 |
2023/11/28 |
200 |
201 |
198 |
200 |
+1.01% |
12,600 |
2023/11/27 |
201 |
201 |
197 |
198 |
-1.00% |
29,900 |
2023/11/24 |
200 |
201 |
199 |
200 |
+0.50% |
10,300 |
2023/11/22 |
206 |
206 |
199 |
199 |
-2.93% |
39,300 |
2023/11/21 |
192 |
205 |
192 |
205 |
+6.77% |
146,000 |
2023/11/20 |
192 |
194 |
190 |
192 |
+1.05% |
23,200 |
2023/11/17 |
190 |
192 |
188 |
190 |
+0.00% |
15,900 |
2023/11/16 |
191 |
193 |
190 |
190 |
-1.04% |
6,200 |
2023/11/15 |
189 |
194 |
189 |
192 |
+0.52% |
21,200 |
2023/11/14 |
191 |
193 |
189 |
191 |
-1.04% |
35,300 |
2023/11/13 |
195 |
195 |
190 |
193 |
-0.52% |
31,200 |
2023/11/10 |
196 |
196 |
191 |
194 |
-1.52% |
40,500 |
2023/11/9 |
194 |
197 |
192 |
197 |
+1.03% |
25,200 |
2023/11/8 |
191 |
196 |
188 |
195 |
+2.63% |
100,600 |
2023/11/7 |
191 |
192 |
188 |
190 |
-0.52% |
61,500 |
2023/11/6 |
186 |
191 |
185 |
191 |
+3.24% |
40,000 |
2023/11/2 |
188 |
189 |
183 |
185 |
-2.12% |
64,200 |
2023/11/1 |
186 |
189 |
183 |
189 |
+2.16% |
80,500 |
2023/10/31 |
182 |
186 |
176 |
185 |
+2.21% |
77,200 |
2023/10/30 |
188 |
189 |
181 |
181 |
-4.23% |
145,100 |
2023/10/27 |
187 |
192 |
186 |
189 |
+1.07% |
73,400 |
2023/10/26 |
191 |
192 |
185 |
187 |
-2.09% |
125,500 |
2023/10/25 |
197 |
197 |
190 |
191 |
-3.05% |
111,800 |
2023/10/24 |
197 |
197 |
188 |
197 |
+0.51% |
137,700 |
2023/10/23 |
203 |
203 |
195 |
196 |
-3.45% |
118,900 |
2023/10/20 |
206 |
206 |
197 |
203 |
-1.46% |
127,000 |
2023/10/19 |
211 |
212 |
206 |
206 |
-1.90% |
83,600 |
2023/10/18 |
208 |
212 |
204 |
210 |
+0.96% |
103,000 |
2023/10/17 |
209 |
211 |
207 |
208 |
+0.00% |
39,300 |
2023/10/16 |
207 |
213 |
204 |
208 |
-1.89% |
102,700 |
2023/10/13 |
214 |
216 |
209 |
212 |
-1.40% |
131,300 |
2023/10/12 |
224 |
224 |
214 |
215 |
-1.83% |
179,700 |
2023/10/11 |
233 |
243 |
209 |
219 |
-5.60% |
513,300 |
2023/10/10 |
227 |
232 |
221 |
232 |
+3.57% |
129,800 |
2023/10/6 |
218 |
226 |
217 |
224 |
+3.23% |
63,200 |
2023/10/5 |
217 |
218 |
213 |
217 |
+1.88% |
37,500 |
2023/10/4 |
219 |
219 |
212 |
213 |
-4.91% |
62,600 |
2023/10/3 |
224 |
234 |
220 |
224 |
+0.90% |
142,400 |
2023/10/2 |
230 |
238 |
222 |
222 |
-2.63% |
93,900 |
2023/9/29 |
238 |
241 |
228 |
228 |
-3.80% |
111,000 |
2023/9/28 |
238 |
243 |
234 |
237 |
-0.42% |
82,600 |
2023/9/27 |
236 |
251 |
234 |
238 |
-0.42% |
283,300 |
2023/9/26 |
236 |
280 |
235 |
239 |
+1.27% |
974,200 |
|