日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
400 |
404 |
400 |
404 |
+0.75% |
17,500 |
2024/3/26 |
399 |
401 |
395 |
401 |
+0.25% |
14,800 |
2024/3/25 |
398 |
401 |
398 |
400 |
+1.01% |
24,700 |
2024/3/22 |
396 |
397 |
395 |
396 |
+0.25% |
8,700 |
2024/3/21 |
395 |
396 |
393 |
395 |
+0.00% |
10,600 |
2024/3/19 |
393 |
395 |
392 |
395 |
+0.51% |
6,700 |
2024/3/18 |
393 |
394 |
390 |
393 |
+0.26% |
12,500 |
2024/3/15 |
390 |
392 |
390 |
392 |
+0.00% |
10,800 |
2024/3/14 |
391 |
392 |
389 |
392 |
+0.77% |
6,800 |
2024/3/13 |
389 |
390 |
388 |
389 |
+0.26% |
6,200 |
2024/3/12 |
388 |
388 |
386 |
388 |
+0.00% |
8,600 |
2024/3/11 |
387 |
388 |
386 |
388 |
+0.00% |
10,400 |
2024/3/8 |
390 |
390 |
387 |
388 |
-0.51% |
11,600 |
2024/3/7 |
390 |
391 |
388 |
390 |
+0.00% |
10,100 |
2024/3/6 |
390 |
391 |
388 |
390 |
+0.00% |
7,800 |
2024/3/5 |
388 |
390 |
387 |
390 |
+0.78% |
5,700 |
2024/3/4 |
391 |
391 |
387 |
387 |
-0.51% |
13,500 |
2024/3/1 |
390 |
391 |
389 |
389 |
-0.26% |
5,600 |
2024/2/29 |
390 |
390 |
388 |
390 |
+0.26% |
6,700 |
2024/2/28 |
389 |
390 |
388 |
389 |
+0.52% |
7,400 |
2024/2/27 |
388 |
388 |
387 |
387 |
+0.26% |
6,600 |
2024/2/26 |
388 |
389 |
386 |
386 |
+0.26% |
6,500 |
2024/2/22 |
385 |
386 |
384 |
385 |
+0.26% |
5,600 |
2024/2/21 |
383 |
384 |
382 |
384 |
+1.05% |
2,700 |
2024/2/20 |
380 |
384 |
380 |
380 |
-0.52% |
11,000 |
2024/2/19 |
382 |
384 |
380 |
382 |
+0.79% |
3,700 |
2024/2/16 |
381 |
382 |
378 |
379 |
-0.52% |
6,200 |
2024/2/15 |
390 |
390 |
381 |
381 |
-1.04% |
6,700 |
2024/2/14 |
380 |
385 |
380 |
385 |
+1.32% |
5,900 |
2024/2/13 |
380 |
380 |
379 |
380 |
+0.53% |
3,300 |
2024/2/9 |
377 |
379 |
377 |
378 |
+0.27% |
4,700 |
2024/2/8 |
380 |
380 |
377 |
377 |
-0.53% |
3,400 |
2024/2/7 |
382 |
382 |
378 |
379 |
-0.52% |
5,400 |
2024/2/6 |
382 |
382 |
376 |
381 |
+0.26% |
6,900 |
2024/2/5 |
377 |
380 |
376 |
380 |
+0.00% |
11,300 |
2024/2/2 |
387 |
389 |
380 |
380 |
-1.55% |
22,300 |
2024/2/1 |
385 |
386 |
382 |
386 |
+0.26% |
7,500 |
2024/1/31 |
383 |
385 |
380 |
385 |
+0.52% |
6,400 |
2024/1/30 |
383 |
385 |
380 |
383 |
+0.00% |
9,700 |
2024/1/29 |
383 |
385 |
382 |
383 |
-0.26% |
3,700 |
2024/1/26 |
383 |
384 |
381 |
384 |
+0.52% |
3,000 |
2024/1/25 |
382 |
383 |
381 |
382 |
+0.79% |
4,300 |
2024/1/24 |
380 |
382 |
379 |
379 |
-0.52% |
3,600 |
2024/1/23 |
380 |
381 |
378 |
381 |
+0.26% |
5,300 |
2024/1/22 |
379 |
380 |
377 |
380 |
+0.80% |
6,400 |
2024/1/19 |
376 |
378 |
376 |
377 |
+0.27% |
2,700 |
2024/1/18 |
380 |
380 |
376 |
376 |
-0.79% |
4,300 |
2024/1/17 |
380 |
380 |
378 |
379 |
-0.26% |
2,900 |
2024/1/16 |
380 |
380 |
377 |
380 |
+0.53% |
4,500 |
2024/1/15 |
380 |
380 |
376 |
378 |
+0.27% |
9,200 |
2024/1/12 |
376 |
378 |
375 |
377 |
+0.53% |
5,900 |
2024/1/11 |
376 |
379 |
375 |
375 |
+0.00% |
7,100 |
2024/1/10 |
376 |
377 |
375 |
375 |
-0.27% |
4,500 |
2024/1/9 |
376 |
378 |
375 |
376 |
+0.27% |
7,600 |
2024/1/5 |
376 |
376 |
373 |
375 |
-0.27% |
4,400 |
2024/1/4 |
374 |
377 |
373 |
376 |
+0.53% |
8,400 |
2023/12/29 |
374 |
374 |
369 |
374 |
+1.08% |
4,900 |
2023/12/28 |
370 |
373 |
370 |
370 |
+0.00% |
2,700 |
2023/12/27 |
370 |
370 |
368 |
370 |
+0.27% |
6,000 |
2023/12/26 |
369 |
369 |
368 |
369 |
+0.27% |
5,600 |
2023/12/25 |
368 |
370 |
368 |
368 |
+0.00% |
4,000 |
2023/12/22 |
370 |
370 |
368 |
368 |
-0.27% |
2,800 |
2023/12/21 |
377 |
377 |
368 |
369 |
+0.00% |
13,800 |
2023/12/20 |
369 |
370 |
368 |
369 |
+0.27% |
3,700 |
2023/12/19 |
370 |
370 |
368 |
368 |
-0.54% |
1,700 |
2023/12/18 |
369 |
370 |
368 |
370 |
+0.27% |
2,900 |
2023/12/15 |
369 |
369 |
367 |
369 |
+0.27% |
6,400 |
2023/12/14 |
369 |
369 |
368 |
368 |
-0.27% |
2,400 |
2023/12/13 |
370 |
370 |
367 |
369 |
+0.27% |
6,800 |
2023/12/12 |
369 |
369 |
366 |
368 |
+0.55% |
5,700 |
2023/12/11 |
367 |
367 |
366 |
366 |
-0.27% |
3,600 |
2023/12/8 |
368 |
368 |
367 |
367 |
-0.27% |
4,500 |
2023/12/7 |
368 |
368 |
367 |
368 |
+0.27% |
2,300 |
2023/12/6 |
367 |
369 |
366 |
367 |
+0.27% |
3,700 |
2023/12/5 |
368 |
368 |
366 |
366 |
-0.81% |
3,000 |
2023/12/4 |
367 |
369 |
366 |
369 |
+0.54% |
3,300 |
2023/12/1 |
368 |
370 |
366 |
367 |
+0.00% |
10,300 |
2023/11/30 |
368 |
369 |
367 |
367 |
-0.27% |
2,200 |
2023/11/29 |
370 |
370 |
366 |
368 |
+0.55% |
3,000 |
2023/11/28 |
366 |
367 |
366 |
366 |
-0.27% |
1,700 |
2023/11/27 |
367 |
368 |
367 |
367 |
+0.00% |
2,300 |
2023/11/24 |
369 |
369 |
367 |
367 |
-0.27% |
1,900 |
2023/11/22 |
369 |
370 |
367 |
368 |
-0.81% |
2,000 |
2023/11/21 |
366 |
371 |
366 |
371 |
+1.37% |
2,300 |
2023/11/20 |
370 |
371 |
366 |
366 |
-0.54% |
3,800 |
2023/11/17 |
368 |
369 |
367 |
368 |
+0.00% |
12,300 |
2023/11/16 |
368 |
368 |
367 |
368 |
+0.00% |
1,100 |
2023/11/15 |
369 |
369 |
368 |
368 |
-0.27% |
6,000 |
2023/11/14 |
369 |
369 |
367 |
369 |
+0.00% |
3,200 |
2023/11/13 |
367 |
369 |
366 |
369 |
+0.54% |
2,300 |
2023/11/10 |
365 |
367 |
365 |
367 |
+0.55% |
1,900 |
2023/11/9 |
365 |
367 |
364 |
365 |
+0.00% |
3,800 |
2023/11/8 |
366 |
366 |
365 |
365 |
+0.00% |
2,700 |
2023/11/7 |
365 |
366 |
364 |
365 |
+0.27% |
2,400 |
2023/11/6 |
364 |
365 |
363 |
364 |
+0.00% |
6,800 |
2023/11/2 |
366 |
366 |
362 |
364 |
-0.82% |
7,900 |
2023/11/1 |
369 |
373 |
366 |
367 |
-0.27% |
17,800 |
2023/10/31 |
368 |
368 |
365 |
368 |
+1.10% |
10,800 |
2023/10/30 |
367 |
367 |
362 |
364 |
-1.36% |
3,200 |
2023/10/27 |
369 |
369 |
368 |
369 |
+0.27% |
2,400 |
2023/10/26 |
365 |
368 |
365 |
368 |
+0.82% |
700 |
2023/10/25 |
365 |
365 |
365 |
365 |
+0.00% |
2,000 |
2023/10/24 |
369 |
369 |
365 |
365 |
-0.54% |
1,100 |
2023/10/23 |
365 |
367 |
364 |
367 |
+0.55% |
3,100 |
2023/10/20 |
364 |
365 |
364 |
365 |
+1.11% |
300 |
2023/10/19 |
363 |
367 |
361 |
361 |
-0.28% |
5,000 |
2023/10/18 |
361 |
363 |
360 |
362 |
-1.90% |
20,000 |
2023/10/17 |
367 |
369 |
365 |
369 |
+0.82% |
700 |
2023/10/16 |
368 |
368 |
365 |
366 |
-1.08% |
5,700 |
2023/10/13 |
369 |
370 |
368 |
370 |
+0.27% |
2,400 |
2023/10/12 |
368 |
370 |
367 |
369 |
+0.54% |
2,200 |
2023/10/11 |
367 |
368 |
365 |
367 |
+0.82% |
1,200 |
2023/10/10 |
364 |
366 |
364 |
364 |
+0.28% |
2,700 |
2023/10/6 |
366 |
367 |
363 |
363 |
-0.27% |
1,800 |
2023/10/5 |
364 |
367 |
363 |
364 |
+0.55% |
2,600 |
2023/10/4 |
367 |
367 |
360 |
362 |
-1.63% |
9,900 |
2023/10/3 |
367 |
368 |
367 |
368 |
+0.55% |
1,700 |
2023/10/2 |
372 |
374 |
366 |
366 |
-1.61% |
15,000 |
2023/9/29 |
372 |
372 |
371 |
372 |
+0.00% |
2,700 |
2023/9/28 |
371 |
372 |
371 |
372 |
-0.53% |
1,300 |
2023/9/27 |
373 |
374 |
373 |
374 |
+0.27% |
800 |
2023/9/26 |
375 |
375 |
372 |
373 |
-0.27% |
3,500 |
2023/9/25 |
375 |
375 |
373 |
374 |
+0.27% |
1,600 |
|