日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
286 |
287 |
286 |
286 |
+0.00% |
16,600 |
2024/3/27 |
286 |
287 |
284 |
286 |
+0.35% |
13,200 |
2024/3/26 |
286 |
286 |
284 |
285 |
+0.00% |
11,200 |
2024/3/25 |
285 |
285 |
284 |
285 |
+0.00% |
17,800 |
2024/3/22 |
283 |
285 |
283 |
285 |
+0.35% |
14,000 |
2024/3/21 |
285 |
285 |
282 |
284 |
+0.71% |
21,000 |
2024/3/19 |
282 |
283 |
281 |
282 |
+0.00% |
11,200 |
2024/3/18 |
282 |
283 |
281 |
282 |
+0.00% |
22,400 |
2024/3/15 |
281 |
282 |
281 |
282 |
+0.36% |
9,500 |
2024/3/14 |
283 |
283 |
281 |
281 |
+0.00% |
8,300 |
2024/3/13 |
283 |
283 |
280 |
281 |
+0.00% |
12,900 |
2024/3/12 |
282 |
282 |
280 |
281 |
+0.36% |
11,400 |
2024/3/11 |
282 |
283 |
280 |
280 |
-0.36% |
17,700 |
2024/3/8 |
281 |
285 |
281 |
281 |
+0.00% |
23,700 |
2024/3/7 |
282 |
283 |
281 |
281 |
+0.00% |
16,100 |
2024/3/6 |
281 |
283 |
280 |
281 |
-0.35% |
23,400 |
2024/3/5 |
280 |
283 |
280 |
282 |
+0.71% |
13,600 |
2024/3/4 |
284 |
286 |
280 |
280 |
-1.41% |
43,200 |
2024/3/1 |
286 |
287 |
284 |
284 |
-0.35% |
23,100 |
2024/2/29 |
287 |
288 |
284 |
285 |
-0.70% |
33,500 |
2024/2/28 |
275 |
291 |
275 |
287 |
-5.90% |
166,100 |
2024/2/27 |
304 |
305 |
302 |
305 |
+0.99% |
97,700 |
2024/2/26 |
302 |
303 |
301 |
302 |
+0.00% |
46,400 |
2024/2/22 |
302 |
302 |
300 |
302 |
+0.67% |
27,200 |
2024/2/21 |
302 |
302 |
300 |
300 |
+0.00% |
21,600 |
2024/2/20 |
301 |
302 |
300 |
300 |
-0.33% |
30,300 |
2024/2/19 |
300 |
301 |
299 |
301 |
+0.67% |
37,000 |
2024/2/16 |
300 |
300 |
298 |
299 |
+0.00% |
14,400 |
2024/2/15 |
300 |
300 |
299 |
299 |
+0.00% |
10,400 |
2024/2/14 |
301 |
301 |
298 |
299 |
-0.33% |
21,500 |
2024/2/13 |
299 |
301 |
298 |
300 |
+0.67% |
30,500 |
2024/2/9 |
299 |
299 |
298 |
298 |
-0.67% |
13,900 |
2024/2/8 |
298 |
300 |
297 |
300 |
+1.01% |
17,300 |
2024/2/7 |
298 |
299 |
297 |
297 |
-0.34% |
23,300 |
2024/2/6 |
300 |
300 |
298 |
298 |
+0.00% |
14,200 |
2024/2/5 |
299 |
300 |
298 |
298 |
-0.67% |
15,400 |
2024/2/2 |
300 |
300 |
298 |
300 |
+0.67% |
12,100 |
2024/2/1 |
299 |
300 |
297 |
298 |
+0.34% |
14,300 |
2024/1/31 |
302 |
302 |
296 |
297 |
+1.02% |
24,000 |
2024/1/30 |
299 |
302 |
294 |
294 |
-1.67% |
159,000 |
2024/1/29 |
297 |
299 |
297 |
299 |
+0.67% |
26,100 |
2024/1/26 |
297 |
297 |
296 |
297 |
+0.68% |
11,000 |
2024/1/25 |
296 |
297 |
295 |
295 |
-0.34% |
15,600 |
2024/1/24 |
297 |
298 |
296 |
296 |
-0.34% |
10,100 |
2024/1/23 |
298 |
298 |
296 |
297 |
+0.00% |
16,500 |
2024/1/22 |
296 |
298 |
295 |
297 |
+0.68% |
23,400 |
2024/1/19 |
293 |
295 |
292 |
295 |
+0.68% |
20,600 |
2024/1/18 |
295 |
295 |
292 |
293 |
+0.00% |
17,600 |
2024/1/17 |
292 |
294 |
292 |
293 |
+0.34% |
17,800 |
2024/1/16 |
293 |
294 |
292 |
292 |
+0.00% |
17,700 |
2024/1/15 |
293 |
293 |
291 |
292 |
+0.34% |
22,300 |
2024/1/12 |
295 |
295 |
291 |
291 |
-1.02% |
31,800 |
2024/1/11 |
292 |
294 |
291 |
294 |
+0.68% |
22,100 |
2024/1/10 |
294 |
294 |
291 |
292 |
-0.68% |
30,300 |
2024/1/9 |
289 |
294 |
289 |
294 |
+0.68% |
26,600 |
2024/1/5 |
290 |
292 |
288 |
292 |
+1.39% |
28,400 |
2024/1/4 |
288 |
290 |
287 |
288 |
+0.00% |
19,800 |
2023/12/29 |
287 |
288 |
286 |
288 |
+0.70% |
15,100 |
2023/12/28 |
283 |
287 |
283 |
286 |
+1.42% |
23,500 |
2023/12/27 |
285 |
286 |
282 |
282 |
-1.40% |
42,000 |
2023/12/26 |
285 |
286 |
284 |
286 |
+0.35% |
43,900 |
2023/12/25 |
286 |
287 |
285 |
285 |
-0.70% |
35,000 |
2023/12/22 |
287 |
287 |
286 |
287 |
+0.00% |
15,200 |
2023/12/21 |
288 |
288 |
286 |
287 |
+0.00% |
12,300 |
2023/12/20 |
288 |
289 |
286 |
287 |
-0.35% |
28,600 |
2023/12/19 |
286 |
288 |
286 |
288 |
+0.35% |
9,300 |
2023/12/18 |
286 |
287 |
286 |
287 |
+0.35% |
13,000 |
2023/12/15 |
288 |
289 |
286 |
286 |
-0.35% |
17,300 |
2023/12/14 |
289 |
290 |
287 |
287 |
+0.00% |
15,200 |
2023/12/13 |
289 |
289 |
287 |
287 |
-0.69% |
17,100 |
2023/12/12 |
290 |
290 |
288 |
289 |
+0.00% |
16,900 |
2023/12/11 |
288 |
289 |
288 |
289 |
+0.35% |
12,600 |
2023/12/8 |
289 |
289 |
288 |
288 |
-0.35% |
14,900 |
2023/12/7 |
290 |
290 |
288 |
289 |
-0.34% |
11,100 |
2023/12/6 |
290 |
290 |
288 |
290 |
+0.00% |
27,500 |
2023/12/5 |
289 |
291 |
289 |
290 |
+0.00% |
18,100 |
2023/12/4 |
290 |
291 |
289 |
290 |
+0.00% |
19,000 |
2023/12/1 |
289 |
290 |
288 |
290 |
+0.69% |
9,300 |
2023/11/30 |
290 |
290 |
288 |
288 |
-0.69% |
8,600 |
2023/11/29 |
289 |
290 |
289 |
290 |
+0.35% |
12,700 |
2023/11/28 |
289 |
289 |
288 |
289 |
+0.35% |
12,400 |
2023/11/27 |
288 |
289 |
288 |
288 |
+0.00% |
15,000 |
2023/11/24 |
287 |
290 |
287 |
288 |
-0.35% |
15,700 |
2023/11/22 |
289 |
289 |
287 |
289 |
+0.35% |
18,400 |
2023/11/21 |
288 |
290 |
288 |
288 |
+0.00% |
14,900 |
2023/11/20 |
290 |
290 |
288 |
288 |
+0.00% |
16,200 |
2023/11/17 |
286 |
288 |
286 |
288 |
+1.05% |
12,900 |
2023/11/16 |
288 |
289 |
285 |
285 |
-1.04% |
15,900 |
2023/11/15 |
288 |
288 |
285 |
288 |
+0.00% |
11,600 |
2023/11/14 |
287 |
288 |
286 |
288 |
+0.70% |
14,700 |
2023/11/13 |
285 |
286 |
284 |
286 |
+0.70% |
23,400 |
2023/11/10 |
282 |
284 |
282 |
284 |
+0.71% |
17,200 |
2023/11/9 |
280 |
282 |
280 |
282 |
+0.71% |
6,100 |
2023/11/8 |
280 |
281 |
280 |
280 |
+0.00% |
11,800 |
2023/11/7 |
280 |
280 |
278 |
280 |
+0.36% |
10,700 |
2023/11/6 |
276 |
279 |
276 |
279 |
+0.72% |
14,700 |
2023/11/2 |
278 |
278 |
276 |
277 |
+0.00% |
17,300 |
2023/11/1 |
276 |
278 |
276 |
277 |
+0.00% |
10,600 |
2023/10/31 |
275 |
277 |
275 |
277 |
+0.73% |
10,000 |
2023/10/30 |
279 |
279 |
275 |
275 |
-1.43% |
25,100 |
2023/10/27 |
278 |
279 |
276 |
279 |
+1.45% |
9,400 |
2023/10/26 |
278 |
279 |
275 |
275 |
-1.08% |
15,800 |
2023/10/25 |
277 |
278 |
277 |
278 |
+0.36% |
11,000 |
2023/10/24 |
276 |
278 |
275 |
277 |
-0.36% |
17,800 |
2023/10/23 |
278 |
278 |
275 |
278 |
-0.36% |
24,800 |
2023/10/20 |
279 |
279 |
277 |
279 |
+0.36% |
15,500 |
2023/10/19 |
276 |
278 |
276 |
278 |
+0.00% |
10,800 |
2023/10/18 |
279 |
279 |
276 |
278 |
+0.36% |
15,300 |
2023/10/17 |
277 |
279 |
276 |
277 |
+0.00% |
14,300 |
2023/10/16 |
276 |
278 |
275 |
277 |
-0.36% |
30,400 |
2023/10/13 |
279 |
280 |
278 |
278 |
-0.36% |
10,900 |
2023/10/12 |
275 |
281 |
275 |
279 |
-2.79% |
66,600 |
2023/10/11 |
290 |
290 |
285 |
287 |
+0.35% |
39,900 |
2023/10/10 |
281 |
286 |
281 |
286 |
+2.14% |
22,800 |
2023/10/6 |
281 |
282 |
280 |
280 |
+0.36% |
11,700 |
2023/10/5 |
277 |
281 |
277 |
279 |
+0.36% |
19,400 |
2023/10/4 |
277 |
279 |
277 |
278 |
-0.36% |
22,600 |
2023/10/3 |
281 |
282 |
277 |
279 |
-0.71% |
37,200 |
2023/10/2 |
281 |
283 |
281 |
281 |
+0.36% |
21,900 |
2023/9/29 |
284 |
285 |
280 |
280 |
-1.06% |
21,800 |
2023/9/28 |
282 |
285 |
280 |
283 |
-1.39% |
36,800 |
2023/9/27 |
285 |
287 |
284 |
287 |
+0.00% |
20,500 |
2023/9/26 |
286 |
287 |
285 |
287 |
+0.70% |
14,100 |
|