日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
222 |
227 |
222 |
227 |
+2.25% |
74,700 |
2024/3/28 |
225 |
225 |
222 |
222 |
-2.20% |
55,200 |
2024/3/27 |
227 |
227 |
224 |
227 |
+0.00% |
94,800 |
2024/3/26 |
223 |
228 |
222 |
227 |
+2.25% |
145,600 |
2024/3/25 |
224 |
224 |
219 |
222 |
+1.37% |
146,600 |
2024/3/22 |
227 |
227 |
219 |
219 |
-2.67% |
150,800 |
2024/3/21 |
221 |
230 |
221 |
225 |
+4.65% |
366,800 |
2024/3/19 |
209 |
216 |
209 |
215 |
+2.38% |
286,300 |
2024/3/18 |
213 |
213 |
209 |
210 |
+0.00% |
81,100 |
2024/3/15 |
207 |
212 |
206 |
210 |
+1.45% |
134,000 |
2024/3/14 |
208 |
209 |
207 |
207 |
-1.43% |
64,300 |
2024/3/13 |
215 |
215 |
208 |
210 |
-0.47% |
165,900 |
2024/3/12 |
209 |
214 |
206 |
211 |
-1.86% |
296,900 |
2024/3/11 |
232 |
252 |
212 |
215 |
+6.44% |
3,067,300 |
2024/3/8 |
199 |
203 |
199 |
202 |
+1.00% |
57,100 |
2024/3/7 |
201 |
202 |
199 |
200 |
+0.00% |
46,600 |
2024/3/6 |
197 |
202 |
197 |
200 |
+0.00% |
92,400 |
2024/3/5 |
202 |
202 |
197 |
200 |
-0.50% |
125,400 |
2024/3/4 |
203 |
204 |
201 |
201 |
-0.50% |
76,400 |
2024/3/1 |
204 |
204 |
202 |
202 |
-0.98% |
50,300 |
2024/2/29 |
205 |
205 |
202 |
204 |
-0.49% |
54,800 |
2024/2/28 |
204 |
207 |
203 |
205 |
+0.49% |
59,500 |
2024/2/27 |
206 |
206 |
204 |
204 |
+0.00% |
18,900 |
2024/2/26 |
210 |
210 |
203 |
204 |
-1.92% |
118,100 |
2024/2/22 |
209 |
209 |
206 |
208 |
+0.48% |
24,200 |
2024/2/21 |
210 |
210 |
207 |
207 |
-2.36% |
54,900 |
2024/2/20 |
207 |
212 |
207 |
212 |
+1.92% |
41,400 |
2024/2/19 |
209 |
213 |
207 |
208 |
+0.97% |
119,000 |
2024/2/16 |
206 |
208 |
204 |
206 |
+1.98% |
77,300 |
2024/2/15 |
208 |
209 |
202 |
202 |
-2.88% |
104,700 |
2024/2/14 |
209 |
209 |
207 |
208 |
-0.95% |
48,600 |
2024/2/13 |
209 |
210 |
206 |
210 |
+0.48% |
94,200 |
2024/2/9 |
208 |
210 |
208 |
209 |
+0.48% |
66,900 |
2024/2/8 |
208 |
209 |
206 |
208 |
-0.48% |
60,400 |
2024/2/7 |
208 |
210 |
206 |
209 |
+0.48% |
84,000 |
2024/2/6 |
207 |
211 |
207 |
208 |
+0.00% |
101,100 |
2024/2/5 |
209 |
209 |
207 |
208 |
+0.00% |
57,200 |
2024/2/2 |
208 |
211 |
208 |
208 |
+0.00% |
75,200 |
2024/2/1 |
211 |
211 |
207 |
208 |
-1.42% |
75,800 |
2024/1/31 |
212 |
213 |
208 |
211 |
+0.00% |
104,400 |
2024/1/30 |
216 |
217 |
211 |
211 |
-0.94% |
264,900 |
2024/1/29 |
217 |
217 |
213 |
213 |
+0.00% |
93,300 |
2024/1/26 |
218 |
218 |
213 |
213 |
-1.39% |
60,500 |
2024/1/25 |
216 |
219 |
213 |
216 |
+1.41% |
147,700 |
2024/1/24 |
215 |
216 |
212 |
213 |
-0.93% |
92,800 |
2024/1/23 |
217 |
217 |
215 |
215 |
-0.46% |
55,800 |
2024/1/22 |
214 |
217 |
211 |
216 |
+0.47% |
128,400 |
2024/1/19 |
216 |
217 |
213 |
215 |
-1.38% |
118,200 |
2024/1/18 |
215 |
220 |
215 |
218 |
+0.00% |
110,600 |
2024/1/17 |
216 |
222 |
216 |
218 |
+0.00% |
201,400 |
2024/1/16 |
214 |
220 |
211 |
218 |
+3.32% |
199,600 |
2024/1/15 |
213 |
214 |
207 |
211 |
-0.94% |
160,900 |
2024/1/12 |
218 |
219 |
212 |
213 |
-3.18% |
159,500 |
2024/1/11 |
220 |
222 |
216 |
220 |
+1.38% |
168,700 |
2024/1/10 |
218 |
219 |
216 |
217 |
-0.91% |
69,300 |
2024/1/9 |
213 |
219 |
213 |
219 |
+2.82% |
124,900 |
2024/1/5 |
215 |
216 |
213 |
213 |
+0.00% |
156,000 |
2024/1/4 |
211 |
216 |
211 |
213 |
+0.00% |
234,400 |
2023/12/29 |
225 |
225 |
212 |
213 |
-3.18% |
671,300 |
2023/12/28 |
224 |
229 |
216 |
220 |
-5.17% |
1,214,800 |
2023/12/27 |
250 |
261 |
228 |
232 |
-4.13% |
6,948,300 |
2023/12/26 |
224 |
242 |
215 |
242 |
+26.04% |
3,379,900 |
2023/12/25 |
192 |
194 |
190 |
192 |
-0.52% |
40,100 |
2023/12/22 |
192 |
193 |
191 |
193 |
+1.05% |
15,400 |
2023/12/21 |
192 |
193 |
191 |
191 |
-1.04% |
45,300 |
2023/12/20 |
192 |
193 |
191 |
193 |
+0.52% |
37,400 |
2023/12/19 |
190 |
192 |
190 |
192 |
+1.05% |
21,900 |
2023/12/18 |
193 |
193 |
190 |
190 |
-0.52% |
35,400 |
2023/12/15 |
191 |
191 |
189 |
191 |
+0.53% |
44,400 |
2023/12/14 |
191 |
192 |
190 |
190 |
-0.52% |
38,000 |
2023/12/13 |
196 |
196 |
190 |
191 |
-2.55% |
127,900 |
2023/12/12 |
197 |
198 |
196 |
196 |
-0.51% |
25,800 |
2023/12/11 |
197 |
199 |
197 |
197 |
+0.00% |
36,800 |
2023/12/8 |
199 |
200 |
197 |
197 |
-1.50% |
50,200 |
2023/12/7 |
199 |
201 |
199 |
200 |
+0.00% |
35,800 |
2023/12/6 |
201 |
201 |
200 |
200 |
+1.01% |
38,500 |
2023/12/5 |
199 |
200 |
198 |
198 |
-0.50% |
26,800 |
2023/12/4 |
200 |
202 |
199 |
199 |
-1.00% |
27,500 |
2023/12/1 |
200 |
201 |
198 |
201 |
+1.01% |
46,700 |
2023/11/30 |
200 |
201 |
199 |
199 |
+0.00% |
32,500 |
2023/11/29 |
202 |
203 |
199 |
199 |
-1.49% |
31,900 |
2023/11/28 |
202 |
203 |
201 |
202 |
+0.50% |
8,500 |
2023/11/27 |
204 |
204 |
201 |
201 |
-1.47% |
22,200 |
2023/11/24 |
203 |
204 |
202 |
204 |
+0.99% |
25,200 |
2023/11/22 |
201 |
203 |
200 |
202 |
+0.50% |
21,800 |
2023/11/21 |
204 |
204 |
198 |
201 |
+0.50% |
45,700 |
2023/11/20 |
201 |
204 |
198 |
200 |
-0.50% |
63,300 |
2023/11/17 |
200 |
202 |
199 |
201 |
+0.50% |
42,400 |
2023/11/16 |
198 |
200 |
198 |
200 |
+1.01% |
44,500 |
2023/11/15 |
198 |
200 |
197 |
198 |
+0.51% |
27,400 |
2023/11/14 |
198 |
199 |
197 |
197 |
-0.51% |
20,600 |
2023/11/13 |
201 |
201 |
198 |
198 |
-1.49% |
12,000 |
2023/11/10 |
200 |
201 |
198 |
201 |
+0.50% |
66,700 |
2023/11/9 |
199 |
200 |
198 |
200 |
+0.50% |
39,400 |
2023/11/8 |
200 |
202 |
198 |
199 |
-0.50% |
36,400 |
2023/11/7 |
197 |
200 |
197 |
200 |
+1.52% |
100,900 |
2023/11/6 |
200 |
200 |
197 |
197 |
-1.01% |
79,500 |
2023/11/2 |
197 |
199 |
197 |
199 |
+0.51% |
34,400 |
2023/11/1 |
199 |
200 |
198 |
198 |
+0.51% |
38,900 |
2023/10/31 |
196 |
199 |
195 |
197 |
+1.55% |
115,700 |
2023/10/30 |
201 |
204 |
194 |
194 |
-6.73% |
365,300 |
2023/10/27 |
204 |
209 |
204 |
208 |
+1.46% |
45,700 |
2023/10/26 |
207 |
208 |
205 |
205 |
-0.97% |
26,700 |
2023/10/25 |
211 |
211 |
207 |
207 |
-0.48% |
41,100 |
2023/10/24 |
211 |
211 |
202 |
208 |
-0.95% |
125,900 |
2023/10/23 |
211 |
212 |
210 |
210 |
-0.47% |
55,800 |
2023/10/20 |
212 |
212 |
211 |
211 |
-0.47% |
11,000 |
2023/10/19 |
211 |
214 |
211 |
212 |
+0.00% |
31,500 |
2023/10/18 |
213 |
213 |
211 |
212 |
+0.00% |
47,300 |
2023/10/17 |
212 |
215 |
210 |
212 |
-0.93% |
128,700 |
2023/10/16 |
216 |
217 |
214 |
214 |
-0.93% |
73,300 |
2023/10/13 |
218 |
219 |
216 |
216 |
-1.37% |
64,000 |
2023/10/12 |
219 |
220 |
218 |
219 |
+0.00% |
27,600 |
2023/10/11 |
222 |
222 |
219 |
219 |
-0.90% |
43,000 |
2023/10/10 |
218 |
223 |
218 |
221 |
+1.84% |
67,400 |
2023/10/6 |
217 |
219 |
216 |
217 |
+0.93% |
35,600 |
2023/10/5 |
214 |
217 |
214 |
215 |
+0.47% |
47,400 |
2023/10/4 |
218 |
220 |
214 |
214 |
-2.28% |
106,400 |
2023/10/3 |
221 |
222 |
219 |
219 |
-0.90% |
50,900 |
2023/10/2 |
224 |
225 |
221 |
221 |
-0.90% |
66,900 |
2023/9/29 |
225 |
225 |
220 |
223 |
+0.00% |
83,900 |
2023/9/28 |
223 |
225 |
223 |
223 |
-0.89% |
56,200 |
2023/9/27 |
223 |
225 |
222 |
225 |
+0.45% |
40,900 |
|