日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
266 |
275 |
266 |
274 |
+3.79% |
9,300 |
2024/3/28 |
268 |
274 |
264 |
264 |
-1.49% |
18,500 |
2024/3/27 |
268 |
269 |
265 |
268 |
-1.11% |
7,900 |
2024/3/26 |
270 |
271 |
267 |
271 |
+0.00% |
3,100 |
2024/3/25 |
264 |
275 |
264 |
271 |
+2.65% |
15,100 |
2024/3/22 |
262 |
264 |
262 |
264 |
+0.76% |
4,800 |
2024/3/21 |
261 |
262 |
261 |
262 |
+0.77% |
2,800 |
2024/3/19 |
260 |
261 |
259 |
260 |
-0.38% |
2,800 |
2024/3/18 |
261 |
262 |
260 |
261 |
+0.00% |
1,700 |
2024/3/15 |
260 |
261 |
259 |
261 |
+0.00% |
3,300 |
2024/3/14 |
259 |
261 |
258 |
261 |
+0.38% |
3,900 |
2024/3/13 |
258 |
261 |
258 |
260 |
+1.17% |
5,300 |
2024/3/12 |
258 |
259 |
257 |
257 |
+0.00% |
8,600 |
2024/3/11 |
262 |
263 |
257 |
257 |
-1.91% |
8,900 |
2024/3/8 |
260 |
262 |
260 |
262 |
+1.16% |
2,300 |
2024/3/7 |
262 |
263 |
259 |
259 |
-1.15% |
6,000 |
2024/3/6 |
259 |
262 |
259 |
262 |
+0.38% |
6,800 |
2024/3/5 |
262 |
262 |
261 |
261 |
-1.14% |
4,600 |
2024/3/4 |
263 |
264 |
261 |
264 |
+0.38% |
4,300 |
2024/3/1 |
264 |
270 |
263 |
263 |
+0.00% |
8,400 |
2024/2/29 |
262 |
271 |
261 |
263 |
+1.15% |
21,600 |
2024/2/28 |
259 |
263 |
259 |
260 |
+0.00% |
7,400 |
2024/2/27 |
258 |
260 |
257 |
260 |
+0.39% |
6,800 |
2024/2/26 |
259 |
260 |
257 |
259 |
+0.00% |
7,500 |
2024/2/22 |
264 |
264 |
258 |
259 |
-1.89% |
24,600 |
2024/2/21 |
264 |
265 |
263 |
264 |
-0.75% |
5,200 |
2024/2/20 |
264 |
266 |
263 |
266 |
+0.76% |
2,800 |
2024/2/19 |
258 |
265 |
258 |
264 |
+2.33% |
4,000 |
2024/2/16 |
258 |
260 |
257 |
258 |
+0.00% |
9,100 |
2024/2/15 |
265 |
265 |
258 |
258 |
-2.64% |
10,600 |
2024/2/14 |
262 |
267 |
262 |
265 |
+1.53% |
8,000 |
2024/2/13 |
267 |
267 |
260 |
261 |
-1.51% |
9,300 |
2024/2/9 |
264 |
266 |
263 |
265 |
+0.38% |
2,800 |
2024/2/8 |
266 |
266 |
263 |
264 |
-0.75% |
4,200 |
2024/2/7 |
266 |
266 |
262 |
266 |
+0.00% |
8,400 |
2024/2/6 |
262 |
267 |
261 |
266 |
+1.92% |
10,800 |
2024/2/5 |
260 |
263 |
260 |
261 |
+0.38% |
6,700 |
2024/2/2 |
261 |
261 |
259 |
260 |
-0.38% |
4,400 |
2024/2/1 |
263 |
263 |
260 |
261 |
+0.38% |
4,500 |
2024/1/31 |
260 |
262 |
259 |
260 |
-0.38% |
7,300 |
2024/1/30 |
268 |
268 |
261 |
261 |
-0.38% |
10,500 |
2024/1/29 |
263 |
263 |
258 |
262 |
+0.00% |
5,900 |
2024/1/26 |
262 |
262 |
260 |
262 |
+0.00% |
1,800 |
2024/1/25 |
262 |
265 |
260 |
262 |
+0.38% |
6,600 |
2024/1/24 |
264 |
264 |
261 |
261 |
-1.14% |
2,400 |
2024/1/23 |
265 |
265 |
261 |
264 |
+0.38% |
7,300 |
2024/1/22 |
256 |
265 |
256 |
263 |
+1.54% |
35,900 |
2024/1/19 |
259 |
261 |
256 |
259 |
+0.00% |
34,400 |
2024/1/18 |
262 |
262 |
259 |
259 |
-0.77% |
8,800 |
2024/1/17 |
261 |
263 |
259 |
261 |
-0.76% |
17,700 |
2024/1/16 |
269 |
269 |
263 |
263 |
-2.23% |
12,100 |
2024/1/15 |
271 |
271 |
268 |
269 |
-0.74% |
7,200 |
2024/1/12 |
270 |
271 |
264 |
271 |
+0.37% |
23,300 |
2024/1/11 |
268 |
271 |
264 |
270 |
-0.37% |
27,000 |
2024/1/10 |
268 |
272 |
266 |
271 |
+1.12% |
34,100 |
2024/1/9 |
267 |
274 |
267 |
268 |
-0.37% |
36,300 |
2024/1/5 |
262 |
269 |
261 |
269 |
+3.07% |
36,800 |
2024/1/4 |
261 |
263 |
256 |
261 |
+0.77% |
31,800 |
2023/12/29 |
254 |
260 |
252 |
259 |
+0.78% |
16,200 |
2023/12/28 |
251 |
258 |
250 |
257 |
+1.98% |
17,900 |
2023/12/27 |
252 |
252 |
246 |
252 |
+0.00% |
42,600 |
2023/12/26 |
255 |
256 |
250 |
252 |
-1.18% |
55,500 |
2023/12/25 |
256 |
256 |
253 |
255 |
-0.39% |
30,600 |
2023/12/22 |
255 |
257 |
253 |
256 |
-0.39% |
17,000 |
2023/12/21 |
257 |
257 |
254 |
257 |
-0.39% |
29,000 |
2023/12/20 |
261 |
265 |
255 |
258 |
+0.00% |
33,700 |
2023/12/19 |
259 |
264 |
254 |
258 |
-0.39% |
28,700 |
2023/12/18 |
258 |
260 |
256 |
259 |
+0.78% |
16,800 |
2023/12/15 |
257 |
260 |
257 |
257 |
+0.00% |
17,700 |
2023/12/14 |
264 |
264 |
257 |
257 |
-2.28% |
68,400 |
2023/12/13 |
267 |
267 |
263 |
263 |
-1.50% |
17,100 |
2023/12/12 |
267 |
271 |
266 |
267 |
-0.37% |
9,400 |
2023/12/11 |
271 |
271 |
263 |
268 |
+1.90% |
24,100 |
2023/12/8 |
267 |
267 |
263 |
263 |
-0.75% |
28,300 |
2023/12/7 |
268 |
275 |
264 |
265 |
-1.12% |
36,200 |
2023/12/6 |
263 |
273 |
262 |
268 |
+1.13% |
32,900 |
2023/12/5 |
268 |
269 |
262 |
265 |
-1.12% |
39,800 |
2023/12/4 |
272 |
272 |
266 |
268 |
-0.74% |
27,300 |
2023/12/1 |
274 |
276 |
270 |
270 |
-1.46% |
37,300 |
2023/11/30 |
275 |
276 |
269 |
274 |
-0.36% |
44,700 |
2023/11/29 |
275 |
280 |
274 |
275 |
+0.00% |
83,300 |
2023/11/28 |
284 |
284 |
272 |
275 |
-0.36% |
105,900 |
2023/11/27 |
286 |
292 |
276 |
276 |
-3.50% |
221,300 |
2023/11/24 |
307 |
341 |
286 |
286 |
-4.35% |
1,933,800 |
2023/11/22 |
373 |
380 |
298 |
299 |
-12.32% |
3,180,800 |
2023/11/21 |
262 |
341 |
262 |
341 |
+30.65% |
1,807,500 |
2023/11/20 |
269 |
269 |
261 |
261 |
-1.88% |
23,200 |
2023/11/17 |
268 |
271 |
264 |
266 |
-0.37% |
10,700 |
2023/11/16 |
269 |
269 |
265 |
267 |
-0.37% |
1,800 |
2023/11/15 |
262 |
269 |
259 |
268 |
+1.52% |
57,200 |
2023/11/14 |
261 |
265 |
260 |
264 |
-4.35% |
53,200 |
2023/11/13 |
270 |
287 |
268 |
276 |
+3.37% |
93,800 |
2023/11/10 |
275 |
277 |
267 |
267 |
-2.91% |
25,300 |
2023/11/9 |
276 |
276 |
271 |
275 |
+0.00% |
26,200 |
2023/11/8 |
280 |
280 |
273 |
275 |
-1.08% |
21,500 |
2023/11/7 |
290 |
291 |
278 |
278 |
-2.46% |
21,700 |
2023/11/6 |
275 |
289 |
274 |
285 |
+4.01% |
55,900 |
2023/11/2 |
279 |
284 |
274 |
274 |
-1.79% |
41,200 |
2023/11/1 |
276 |
282 |
272 |
279 |
+1.82% |
25,200 |
2023/10/31 |
270 |
276 |
267 |
274 |
+1.48% |
32,800 |
2023/10/30 |
276 |
278 |
270 |
270 |
-3.57% |
25,600 |
2023/10/27 |
277 |
282 |
273 |
280 |
+1.45% |
26,200 |
2023/10/26 |
280 |
284 |
275 |
276 |
-2.13% |
47,500 |
2023/10/25 |
286 |
290 |
280 |
282 |
-3.42% |
44,500 |
2023/10/24 |
282 |
292 |
274 |
292 |
+4.29% |
78,700 |
2023/10/23 |
291 |
294 |
276 |
280 |
-2.44% |
122,800 |
2023/10/20 |
293 |
322 |
285 |
287 |
+0.70% |
328,800 |
2023/10/19 |
306 |
319 |
285 |
285 |
-8.36% |
151,900 |
2023/10/18 |
311 |
326 |
301 |
311 |
+2.64% |
283,500 |
2023/10/17 |
293 |
314 |
283 |
303 |
+7.83% |
209,600 |
2023/10/16 |
299 |
302 |
276 |
281 |
-9.65% |
249,500 |
2023/10/13 |
281 |
329 |
281 |
311 |
+13.50% |
797,100 |
2023/10/12 |
277 |
286 |
271 |
274 |
-1.08% |
70,500 |
2023/10/11 |
284 |
293 |
277 |
277 |
-3.82% |
125,700 |
2023/10/10 |
274 |
316 |
273 |
288 |
+8.27% |
872,000 |
2023/10/6 |
266 |
274 |
259 |
266 |
+3.10% |
65,200 |
2023/10/5 |
261 |
301 |
258 |
258 |
+1.98% |
422,300 |
2023/10/4 |
260 |
266 |
250 |
253 |
-4.89% |
70,400 |
2023/10/3 |
271 |
274 |
266 |
266 |
-3.62% |
46,800 |
2023/10/2 |
284 |
290 |
273 |
276 |
-4.83% |
105,200 |
2023/9/29 |
301 |
325 |
289 |
290 |
-6.15% |
136,200 |
2023/9/28 |
288 |
334 |
282 |
309 |
+4.39% |
507,800 |
2023/9/27 |
296 |
343 |
296 |
296 |
+2.07% |
701,900 |
|