日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
197 |
197 |
194 |
194 |
-3.00% |
61,300 |
2024/3/27 |
197 |
201 |
194 |
200 |
+1.52% |
96,000 |
2024/3/26 |
200 |
201 |
197 |
197 |
-1.99% |
82,900 |
2024/3/25 |
203 |
215 |
200 |
201 |
+1.52% |
219,300 |
2024/3/22 |
209 |
209 |
196 |
198 |
-5.26% |
389,800 |
2024/3/21 |
207 |
232 |
203 |
209 |
+0.97% |
1,355,400 |
2024/3/19 |
197 |
209 |
195 |
207 |
+5.61% |
254,100 |
2024/3/18 |
188 |
199 |
188 |
196 |
+4.81% |
152,400 |
2024/3/15 |
189 |
190 |
187 |
187 |
-2.09% |
78,100 |
2024/3/14 |
191 |
195 |
189 |
191 |
-0.52% |
101,900 |
2024/3/13 |
199 |
202 |
191 |
192 |
-2.54% |
220,800 |
2024/3/12 |
187 |
197 |
183 |
197 |
+5.35% |
254,100 |
2024/3/11 |
191 |
200 |
181 |
187 |
-3.11% |
279,000 |
2024/3/8 |
183 |
195 |
183 |
193 |
+6.04% |
246,000 |
2024/3/7 |
184 |
187 |
181 |
182 |
-1.09% |
104,400 |
2024/3/6 |
177 |
185 |
177 |
184 |
+3.37% |
129,100 |
2024/3/5 |
178 |
179 |
176 |
178 |
-1.11% |
94,000 |
2024/3/4 |
182 |
186 |
179 |
180 |
-1.10% |
93,900 |
2024/3/1 |
185 |
185 |
180 |
182 |
-1.09% |
93,700 |
2024/2/29 |
188 |
188 |
182 |
184 |
-2.65% |
123,800 |
2024/2/28 |
180 |
197 |
179 |
189 |
+6.18% |
309,800 |
2024/2/27 |
176 |
179 |
175 |
178 |
+1.14% |
69,000 |
2024/2/26 |
173 |
177 |
171 |
176 |
+1.15% |
57,500 |
2024/2/22 |
177 |
178 |
174 |
174 |
-1.69% |
95,000 |
2024/2/21 |
180 |
180 |
174 |
177 |
-1.67% |
107,600 |
2024/2/20 |
181 |
184 |
176 |
180 |
+0.00% |
116,000 |
2024/2/19 |
176 |
182 |
174 |
180 |
+2.27% |
95,300 |
2024/2/16 |
170 |
177 |
170 |
176 |
+3.53% |
125,500 |
2024/2/15 |
177 |
177 |
169 |
170 |
-3.95% |
207,400 |
2024/2/14 |
183 |
183 |
172 |
177 |
-6.84% |
349,900 |
2024/2/13 |
191 |
194 |
188 |
190 |
-1.55% |
288,900 |
2024/2/9 |
194 |
196 |
192 |
193 |
-1.53% |
75,900 |
2024/2/8 |
197 |
197 |
193 |
196 |
-1.51% |
167,600 |
2024/2/7 |
199 |
199 |
196 |
199 |
-1.00% |
48,400 |
2024/2/6 |
201 |
203 |
199 |
201 |
+0.00% |
69,100 |
2024/2/5 |
198 |
201 |
194 |
201 |
+2.03% |
150,600 |
2024/2/2 |
197 |
200 |
197 |
197 |
+0.00% |
86,600 |
2024/2/1 |
205 |
205 |
196 |
197 |
-4.37% |
288,000 |
2024/1/31 |
206 |
207 |
204 |
206 |
+0.00% |
49,500 |
2024/1/30 |
208 |
209 |
206 |
206 |
-0.48% |
134,400 |
2024/1/29 |
211 |
212 |
207 |
207 |
-1.43% |
75,200 |
2024/1/26 |
208 |
215 |
208 |
210 |
+0.96% |
96,400 |
2024/1/25 |
208 |
211 |
205 |
208 |
+0.00% |
62,500 |
2024/1/24 |
208 |
210 |
207 |
208 |
+0.00% |
22,800 |
2024/1/23 |
211 |
212 |
208 |
208 |
-0.48% |
69,300 |
2024/1/22 |
207 |
212 |
206 |
209 |
+1.46% |
56,400 |
2024/1/19 |
202 |
206 |
202 |
206 |
+1.98% |
47,800 |
2024/1/18 |
204 |
206 |
202 |
202 |
-1.46% |
58,100 |
2024/1/17 |
208 |
209 |
205 |
205 |
-0.49% |
54,800 |
2024/1/16 |
216 |
218 |
206 |
206 |
-4.63% |
208,300 |
2024/1/15 |
219 |
219 |
215 |
216 |
-2.70% |
82,900 |
2024/1/12 |
223 |
224 |
218 |
222 |
+0.00% |
106,600 |
2024/1/11 |
221 |
223 |
216 |
222 |
+1.83% |
94,400 |
2024/1/10 |
217 |
219 |
215 |
218 |
+0.00% |
66,500 |
2024/1/9 |
214 |
219 |
213 |
218 |
+4.31% |
98,600 |
2024/1/5 |
210 |
212 |
209 |
209 |
-1.88% |
70,700 |
2024/1/4 |
208 |
216 |
208 |
213 |
+0.95% |
50,100 |
2023/12/29 |
208 |
212 |
204 |
211 |
+0.96% |
144,000 |
2023/12/28 |
206 |
212 |
204 |
209 |
+0.97% |
103,700 |
2023/12/27 |
200 |
208 |
200 |
207 |
+4.02% |
189,400 |
2023/12/26 |
199 |
201 |
199 |
199 |
+1.53% |
123,500 |
2023/12/25 |
200 |
202 |
196 |
196 |
-2.00% |
163,800 |
2023/12/22 |
209 |
209 |
199 |
200 |
-3.85% |
172,100 |
2023/12/21 |
205 |
208 |
204 |
208 |
+0.48% |
101,400 |
2023/12/20 |
210 |
213 |
207 |
207 |
-0.96% |
73,900 |
2023/12/19 |
207 |
210 |
207 |
209 |
+0.00% |
98,800 |
2023/12/18 |
210 |
210 |
204 |
209 |
+0.00% |
107,300 |
2023/12/15 |
204 |
212 |
204 |
209 |
+3.47% |
123,300 |
2023/12/14 |
209 |
211 |
202 |
202 |
-4.27% |
140,300 |
2023/12/13 |
204 |
212 |
204 |
211 |
+3.94% |
142,500 |
2023/12/12 |
212 |
212 |
203 |
203 |
-3.33% |
164,600 |
2023/12/11 |
214 |
216 |
208 |
210 |
+0.00% |
168,500 |
2023/12/8 |
213 |
214 |
209 |
210 |
-2.33% |
113,600 |
2023/12/7 |
223 |
224 |
215 |
215 |
-4.44% |
147,200 |
2023/12/6 |
224 |
225 |
219 |
225 |
-0.44% |
144,200 |
2023/12/5 |
228 |
230 |
225 |
226 |
-0.88% |
69,800 |
2023/12/4 |
228 |
231 |
228 |
228 |
+0.44% |
136,700 |
2023/12/1 |
234 |
234 |
227 |
227 |
-2.58% |
173,400 |
2023/11/30 |
242 |
243 |
230 |
233 |
-4.51% |
242,100 |
2023/11/29 |
231 |
247 |
230 |
244 |
+7.02% |
455,900 |
2023/11/28 |
228 |
231 |
226 |
228 |
+0.44% |
164,000 |
2023/11/27 |
227 |
232 |
225 |
227 |
-0.44% |
43,400 |
2023/11/24 |
225 |
230 |
225 |
228 |
+1.33% |
44,500 |
2023/11/22 |
230 |
232 |
225 |
225 |
-2.17% |
85,000 |
2023/11/21 |
230 |
232 |
228 |
230 |
+0.88% |
71,400 |
2023/11/20 |
220 |
235 |
220 |
228 |
+4.59% |
205,800 |
2023/11/17 |
218 |
220 |
212 |
218 |
+0.00% |
221,000 |
2023/11/16 |
227 |
228 |
218 |
218 |
-2.68% |
150,400 |
2023/11/15 |
227 |
232 |
222 |
224 |
-1.32% |
193,800 |
2023/11/14 |
228 |
233 |
223 |
227 |
-8.47% |
238,800 |
2023/11/13 |
255 |
256 |
246 |
248 |
-3.12% |
130,500 |
2023/11/10 |
262 |
262 |
255 |
256 |
-2.29% |
71,000 |
2023/11/9 |
262 |
263 |
257 |
262 |
+0.77% |
56,800 |
2023/11/8 |
260 |
261 |
256 |
260 |
+0.78% |
57,900 |
2023/11/7 |
265 |
265 |
257 |
258 |
-1.90% |
71,000 |
2023/11/6 |
260 |
264 |
259 |
263 |
+1.15% |
83,200 |
2023/11/2 |
257 |
262 |
257 |
260 |
+1.56% |
71,300 |
2023/11/1 |
263 |
264 |
256 |
256 |
-1.92% |
72,200 |
2023/10/31 |
260 |
263 |
254 |
261 |
+1.56% |
79,000 |
2023/10/30 |
259 |
263 |
257 |
257 |
-1.91% |
115,600 |
2023/10/27 |
255 |
264 |
255 |
262 |
+3.15% |
45,700 |
2023/10/26 |
257 |
258 |
253 |
254 |
-2.68% |
87,400 |
2023/10/25 |
268 |
268 |
258 |
261 |
-1.51% |
58,700 |
2023/10/24 |
260 |
268 |
254 |
265 |
+1.92% |
82,800 |
2023/10/23 |
265 |
267 |
259 |
260 |
-2.62% |
105,100 |
2023/10/20 |
270 |
270 |
264 |
267 |
-1.48% |
60,500 |
2023/10/19 |
274 |
284 |
270 |
271 |
-0.37% |
168,400 |
2023/10/18 |
263 |
272 |
259 |
272 |
+4.21% |
96,200 |
2023/10/17 |
256 |
264 |
256 |
261 |
+3.57% |
87,000 |
2023/10/16 |
260 |
261 |
251 |
252 |
-4.18% |
143,200 |
2023/10/13 |
275 |
275 |
263 |
263 |
-5.73% |
153,500 |
2023/10/12 |
273 |
279 |
262 |
279 |
+2.20% |
159,100 |
2023/10/11 |
284 |
284 |
271 |
273 |
-4.55% |
123,100 |
2023/10/10 |
285 |
288 |
280 |
286 |
+0.70% |
108,600 |
2023/10/6 |
294 |
294 |
283 |
284 |
-3.40% |
151,500 |
2023/10/5 |
291 |
297 |
290 |
294 |
+2.08% |
75,800 |
2023/10/4 |
284 |
296 |
284 |
288 |
-1.03% |
183,700 |
2023/10/3 |
298 |
301 |
290 |
291 |
-3.64% |
193,900 |
2023/10/2 |
315 |
315 |
301 |
302 |
-4.43% |
272,300 |
2023/9/29 |
325 |
326 |
313 |
316 |
-0.63% |
245,600 |
2023/9/28 |
310 |
319 |
305 |
318 |
+2.58% |
176,300 |
2023/9/27 |
311 |
316 |
304 |
310 |
-1.59% |
150,300 |
2023/9/26 |
320 |
320 |
306 |
315 |
-0.94% |
185,100 |
|