日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
210 |
214 |
209 |
210 |
+0.48% |
46,100 |
2024/3/28 |
213 |
214 |
208 |
209 |
-1.42% |
59,500 |
2024/3/27 |
210 |
214 |
209 |
212 |
+0.47% |
65,300 |
2024/3/26 |
207 |
213 |
206 |
211 |
+0.96% |
88,000 |
2024/3/25 |
209 |
218 |
209 |
209 |
+0.00% |
196,000 |
2024/3/22 |
215 |
216 |
209 |
209 |
-3.69% |
168,100 |
2024/3/21 |
216 |
223 |
214 |
217 |
+1.40% |
190,400 |
2024/3/19 |
217 |
219 |
208 |
214 |
-0.47% |
389,100 |
2024/3/18 |
218 |
219 |
210 |
215 |
+0.94% |
427,000 |
2024/3/15 |
236 |
239 |
212 |
213 |
-12.70% |
1,449,300 |
2024/3/14 |
328 |
328 |
241 |
244 |
-1.61% |
6,738,400 |
2024/3/13 |
219 |
248 |
203 |
248 |
+25.25% |
3,313,900 |
2024/3/12 |
195 |
198 |
193 |
198 |
+1.54% |
35,000 |
2024/3/11 |
195 |
198 |
193 |
195 |
-1.02% |
62,300 |
2024/3/8 |
198 |
200 |
195 |
197 |
+0.00% |
56,700 |
2024/3/7 |
203 |
204 |
196 |
197 |
-3.90% |
106,100 |
2024/3/6 |
200 |
207 |
200 |
205 |
+1.49% |
127,400 |
2024/3/5 |
200 |
202 |
196 |
202 |
-0.49% |
67,000 |
2024/3/4 |
202 |
206 |
200 |
203 |
+2.01% |
77,300 |
2024/3/1 |
208 |
212 |
199 |
199 |
-3.86% |
200,600 |
2024/2/29 |
216 |
217 |
203 |
207 |
-4.17% |
338,600 |
2024/2/28 |
220 |
224 |
216 |
216 |
-2.70% |
94,400 |
2024/2/27 |
230 |
230 |
220 |
222 |
-3.48% |
139,000 |
2024/2/26 |
220 |
231 |
218 |
230 |
+5.99% |
237,100 |
2024/2/22 |
213 |
220 |
210 |
217 |
+2.84% |
80,700 |
2024/2/21 |
218 |
223 |
210 |
211 |
-3.65% |
162,500 |
2024/2/20 |
221 |
227 |
217 |
219 |
+0.92% |
140,400 |
2024/2/19 |
207 |
225 |
205 |
217 |
+5.85% |
246,400 |
2024/2/16 |
206 |
210 |
203 |
205 |
-1.44% |
94,400 |
2024/2/15 |
223 |
223 |
208 |
208 |
-6.73% |
142,500 |
2024/2/14 |
216 |
223 |
212 |
223 |
+3.24% |
209,500 |
2024/2/13 |
207 |
216 |
206 |
216 |
+5.37% |
123,900 |
2024/2/9 |
203 |
212 |
203 |
205 |
+0.00% |
137,500 |
2024/2/8 |
212 |
212 |
204 |
205 |
-3.30% |
163,900 |
2024/2/7 |
217 |
218 |
212 |
212 |
-2.75% |
73,500 |
2024/2/6 |
212 |
221 |
212 |
218 |
+1.87% |
98,200 |
2024/2/5 |
218 |
218 |
209 |
214 |
-0.93% |
108,900 |
2024/2/2 |
222 |
222 |
214 |
216 |
+0.93% |
101,400 |
2024/2/1 |
223 |
223 |
213 |
214 |
-5.73% |
288,600 |
2024/1/31 |
229 |
230 |
227 |
227 |
-2.16% |
116,600 |
2024/1/30 |
235 |
235 |
231 |
232 |
+0.00% |
87,500 |
2024/1/29 |
238 |
242 |
232 |
232 |
-0.85% |
189,900 |
2024/1/26 |
232 |
240 |
232 |
234 |
+0.43% |
86,200 |
2024/1/25 |
234 |
237 |
231 |
233 |
-0.43% |
164,800 |
2024/1/24 |
230 |
242 |
229 |
234 |
+2.18% |
281,900 |
2024/1/23 |
229 |
255 |
226 |
229 |
-0.43% |
856,300 |
2024/1/22 |
228 |
236 |
228 |
230 |
+0.44% |
302,400 |
2024/1/19 |
241 |
243 |
229 |
229 |
-4.58% |
541,200 |
2024/1/18 |
248 |
252 |
238 |
240 |
-9.09% |
714,800 |
2024/1/17 |
276 |
280 |
255 |
264 |
+15.79% |
4,071,700 |
2024/1/16 |
236 |
242 |
228 |
228 |
-6.56% |
597,600 |
2024/1/15 |
260 |
273 |
244 |
244 |
-8.61% |
1,206,400 |
2024/1/12 |
264 |
304 |
263 |
267 |
+7.66% |
4,411,500 |
2024/1/11 |
266 |
342 |
246 |
248 |
-7.81% |
4,409,800 |
2024/1/10 |
330 |
330 |
261 |
269 |
+6.75% |
4,639,100 |
2024/1/9 |
270 |
305 |
248 |
252 |
-9.35% |
4,303,100 |
2024/1/5 |
219 |
289 |
213 |
278 |
+29.30% |
6,114,500 |
2024/1/4 |
206 |
218 |
205 |
215 |
+2.38% |
322,000 |
2023/12/29 |
214 |
229 |
210 |
210 |
-0.94% |
1,001,400 |
2023/12/28 |
205 |
242 |
205 |
212 |
+3.92% |
2,625,400 |
2023/12/27 |
208 |
213 |
202 |
204 |
-3.32% |
550,600 |
2023/12/26 |
229 |
249 |
206 |
211 |
-10.59% |
1,915,200 |
2023/12/25 |
222 |
263 |
220 |
236 |
+5.36% |
3,081,200 |
2023/12/22 |
226 |
237 |
220 |
224 |
-2.61% |
893,800 |
2023/12/21 |
241 |
246 |
224 |
230 |
-7.63% |
1,310,400 |
2023/12/20 |
270 |
296 |
239 |
249 |
-10.43% |
5,061,100 |
2023/12/19 |
272 |
285 |
250 |
278 |
-15.24% |
5,329,200 |
2023/12/18 |
328 |
354 |
328 |
328 |
-19.61% |
744,000 |
2023/12/15 |
408 |
455 |
408 |
408 |
-16.39% |
1,723,300 |
2023/12/14 |
488 |
488 |
488 |
488 |
+19.61% |
113,400 |
2023/12/13 |
408 |
408 |
408 |
408 |
+24.39% |
131,000 |
2023/12/12 |
288 |
328 |
280 |
328 |
+32.26% |
1,167,900 |
2023/12/11 |
240 |
248 |
214 |
248 |
+25.25% |
3,608,800 |
2023/12/8 |
147 |
198 |
147 |
198 |
+33.78% |
3,018,100 |
2023/12/7 |
149 |
149 |
147 |
148 |
+0.00% |
4,700 |
2023/12/6 |
148 |
149 |
148 |
148 |
-1.33% |
21,900 |
2023/12/5 |
150 |
150 |
150 |
150 |
+0.00% |
700 |
2023/12/4 |
150 |
150 |
150 |
150 |
+0.00% |
500 |
2023/12/1 |
150 |
151 |
150 |
150 |
+0.00% |
2,000 |
2023/11/30 |
151 |
151 |
149 |
150 |
-0.66% |
3,500 |
2023/11/29 |
151 |
152 |
148 |
151 |
+1.34% |
4,700 |
2023/11/28 |
149 |
150 |
149 |
149 |
-0.67% |
6,400 |
2023/11/27 |
149 |
151 |
149 |
150 |
+0.00% |
6,800 |
2023/11/24 |
148 |
150 |
148 |
150 |
+0.00% |
7,700 |
2023/11/22 |
151 |
151 |
149 |
150 |
-0.66% |
4,900 |
2023/11/21 |
149 |
151 |
149 |
151 |
+0.67% |
7,500 |
2023/11/20 |
148 |
150 |
146 |
150 |
+1.35% |
10,300 |
2023/11/17 |
148 |
149 |
145 |
148 |
-0.67% |
15,700 |
2023/11/16 |
150 |
150 |
149 |
149 |
-1.32% |
9,400 |
2023/11/15 |
151 |
151 |
151 |
151 |
+0.00% |
600 |
2023/11/14 |
152 |
152 |
151 |
151 |
-1.95% |
8,000 |
2023/11/13 |
157 |
157 |
153 |
154 |
-1.91% |
5,600 |
2023/11/10 |
153 |
157 |
152 |
157 |
+1.29% |
5,800 |
2023/11/9 |
155 |
155 |
150 |
155 |
+0.00% |
33,700 |
2023/11/8 |
157 |
158 |
155 |
155 |
-0.64% |
2,500 |
2023/11/7 |
155 |
156 |
155 |
156 |
+0.00% |
400 |
2023/11/6 |
156 |
156 |
156 |
156 |
+0.65% |
300 |
2023/11/2 |
153 |
155 |
153 |
155 |
+0.65% |
1,800 |
2023/11/1 |
155 |
155 |
154 |
154 |
-1.28% |
600 |
2023/10/31 |
155 |
156 |
155 |
156 |
+0.65% |
1,100 |
2023/10/30 |
155 |
155 |
155 |
155 |
-0.64% |
3,700 |
2023/10/27 |
155 |
156 |
153 |
156 |
+1.30% |
3,200 |
2023/10/26 |
156 |
156 |
154 |
154 |
-1.28% |
500 |
2023/10/25 |
158 |
158 |
155 |
156 |
-1.27% |
1,800 |
2023/10/24 |
158 |
158 |
155 |
158 |
+0.64% |
3,000 |
2023/10/23 |
156 |
158 |
156 |
157 |
-0.63% |
3,600 |
2023/10/20 |
160 |
160 |
155 |
158 |
-0.63% |
6,400 |
2023/10/19 |
157 |
159 |
157 |
159 |
+1.92% |
5,400 |
2023/10/18 |
155 |
163 |
154 |
156 |
+0.65% |
26,700 |
2023/10/17 |
153 |
155 |
152 |
155 |
+1.31% |
5,500 |
2023/10/16 |
153 |
154 |
150 |
153 |
-0.65% |
15,100 |
2023/10/13 |
152 |
154 |
151 |
154 |
-1.28% |
33,200 |
2023/10/12 |
157 |
158 |
156 |
156 |
-0.64% |
20,300 |
2023/10/11 |
160 |
169 |
152 |
157 |
+1.29% |
235,400 |
2023/10/10 |
153 |
155 |
153 |
155 |
+1.31% |
3,700 |
2023/10/6 |
153 |
153 |
153 |
153 |
+0.00% |
1,100 |
2023/10/5 |
155 |
156 |
152 |
153 |
-0.65% |
10,700 |
2023/10/4 |
158 |
159 |
154 |
154 |
-3.75% |
23,300 |
2023/10/3 |
162 |
162 |
159 |
160 |
-1.84% |
10,000 |
2023/10/2 |
160 |
164 |
160 |
163 |
+2.52% |
32,100 |
2023/9/29 |
157 |
159 |
157 |
159 |
+0.63% |
12,100 |
2023/9/28 |
159 |
159 |
157 |
158 |
+0.00% |
3,800 |
2023/9/27 |
157 |
159 |
157 |
158 |
+0.00% |
1,800 |
|