日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
237 |
242 |
237 |
240 |
+1.27% |
11,600 |
2024/3/27 |
235 |
239 |
232 |
237 |
+0.85% |
9,400 |
2024/3/26 |
236 |
241 |
235 |
235 |
-0.42% |
15,600 |
2024/3/25 |
236 |
237 |
233 |
236 |
+0.43% |
8,300 |
2024/3/22 |
239 |
239 |
232 |
235 |
-0.42% |
8,000 |
2024/3/21 |
231 |
244 |
230 |
236 |
+1.29% |
20,900 |
2024/3/19 |
234 |
244 |
231 |
233 |
+0.87% |
23,900 |
2024/3/18 |
226 |
235 |
226 |
231 |
+3.12% |
28,800 |
2024/3/15 |
229 |
229 |
223 |
224 |
-0.88% |
12,400 |
2024/3/14 |
223 |
226 |
221 |
226 |
+1.35% |
4,700 |
2024/3/13 |
226 |
228 |
220 |
223 |
-1.33% |
15,600 |
2024/3/12 |
225 |
227 |
222 |
226 |
+0.89% |
14,100 |
2024/3/11 |
230 |
230 |
224 |
224 |
-2.18% |
21,200 |
2024/3/8 |
231 |
234 |
228 |
229 |
-1.72% |
20,600 |
2024/3/7 |
234 |
235 |
230 |
233 |
+0.43% |
13,800 |
2024/3/6 |
230 |
238 |
229 |
232 |
+0.43% |
75,900 |
2024/3/5 |
230 |
235 |
230 |
231 |
-0.43% |
24,700 |
2024/3/4 |
238 |
238 |
230 |
232 |
+0.87% |
25,000 |
2024/3/1 |
234 |
237 |
230 |
230 |
-2.54% |
35,000 |
2024/2/29 |
240 |
240 |
232 |
236 |
-0.84% |
33,200 |
2024/2/28 |
252 |
252 |
236 |
238 |
+0.85% |
79,100 |
2024/2/27 |
235 |
236 |
230 |
236 |
+1.72% |
30,200 |
2024/2/26 |
234 |
235 |
231 |
232 |
+0.00% |
27,200 |
2024/2/22 |
235 |
235 |
229 |
232 |
-1.28% |
28,100 |
2024/2/21 |
234 |
235 |
231 |
235 |
+0.43% |
20,700 |
2024/2/20 |
243 |
243 |
234 |
234 |
-2.09% |
29,200 |
2024/2/19 |
241 |
241 |
232 |
239 |
-0.42% |
66,600 |
2024/2/16 |
239 |
244 |
239 |
240 |
+0.42% |
11,800 |
2024/2/15 |
245 |
245 |
239 |
239 |
-1.65% |
23,300 |
2024/2/14 |
246 |
246 |
234 |
243 |
+1.25% |
44,000 |
2024/2/13 |
253 |
255 |
235 |
240 |
-4.76% |
79,600 |
2024/2/9 |
255 |
257 |
252 |
252 |
-1.18% |
31,400 |
2024/2/8 |
257 |
257 |
252 |
255 |
-0.39% |
16,200 |
2024/2/7 |
258 |
258 |
255 |
256 |
+0.00% |
19,100 |
2024/2/6 |
262 |
262 |
254 |
256 |
-1.92% |
43,600 |
2024/2/5 |
261 |
264 |
258 |
261 |
+1.16% |
11,700 |
2024/2/2 |
259 |
262 |
256 |
258 |
+0.00% |
24,900 |
2024/2/1 |
262 |
262 |
253 |
258 |
-1.90% |
58,000 |
2024/1/31 |
261 |
263 |
255 |
263 |
+1.15% |
50,400 |
2024/1/30 |
260 |
270 |
260 |
260 |
+0.39% |
101,400 |
2024/1/29 |
263 |
263 |
259 |
259 |
-1.52% |
23,700 |
2024/1/26 |
258 |
263 |
257 |
263 |
+1.94% |
37,200 |
2024/1/25 |
261 |
263 |
258 |
258 |
-1.15% |
66,500 |
2024/1/24 |
263 |
270 |
261 |
261 |
-0.38% |
50,000 |
2024/1/23 |
268 |
274 |
262 |
262 |
-0.76% |
95,200 |
2024/1/22 |
261 |
268 |
261 |
264 |
+1.15% |
48,500 |
2024/1/19 |
269 |
269 |
258 |
261 |
-1.14% |
47,900 |
2024/1/18 |
262 |
274 |
254 |
264 |
-1.49% |
136,500 |
2024/1/17 |
253 |
275 |
250 |
268 |
+4.28% |
290,600 |
2024/1/16 |
271 |
312 |
257 |
257 |
-5.17% |
1,256,900 |
2024/1/15 |
281 |
282 |
262 |
271 |
-3.56% |
337,000 |
2024/1/12 |
290 |
356 |
267 |
281 |
-5.70% |
3,365,800 |
2024/1/11 |
226 |
298 |
226 |
298 |
+36.70% |
3,939,800 |
2024/1/10 |
220 |
221 |
218 |
218 |
-0.91% |
17,100 |
2024/1/9 |
217 |
221 |
217 |
220 |
+1.85% |
11,600 |
2024/1/5 |
220 |
221 |
216 |
216 |
-1.37% |
47,700 |
2024/1/4 |
225 |
225 |
216 |
219 |
-0.90% |
61,700 |
2023/12/29 |
220 |
226 |
217 |
221 |
+0.00% |
108,200 |
2023/12/28 |
221 |
228 |
217 |
221 |
-1.78% |
205,800 |
2023/12/27 |
249 |
293 |
225 |
225 |
-9.64% |
2,508,000 |
2023/12/26 |
206 |
286 |
205 |
249 |
+20.87% |
2,097,700 |
2023/12/25 |
210 |
211 |
206 |
206 |
-3.29% |
30,200 |
2023/12/22 |
215 |
215 |
209 |
213 |
-0.47% |
14,900 |
2023/12/21 |
218 |
220 |
207 |
214 |
-3.17% |
45,700 |
2023/12/20 |
224 |
224 |
220 |
221 |
+0.00% |
11,200 |
2023/12/19 |
216 |
223 |
216 |
221 |
+0.45% |
12,400 |
2023/12/18 |
223 |
223 |
217 |
220 |
-1.35% |
22,100 |
2023/12/15 |
230 |
234 |
221 |
223 |
-0.45% |
40,600 |
2023/12/14 |
227 |
227 |
223 |
224 |
-0.44% |
14,300 |
2023/12/13 |
228 |
228 |
225 |
225 |
-0.88% |
15,100 |
2023/12/12 |
233 |
233 |
224 |
227 |
-2.58% |
28,700 |
2023/12/11 |
234 |
234 |
232 |
233 |
+0.00% |
9,200 |
2023/12/8 |
235 |
237 |
233 |
233 |
-1.27% |
15,500 |
2023/12/7 |
237 |
237 |
235 |
236 |
-0.42% |
8,000 |
2023/12/6 |
240 |
240 |
237 |
237 |
-0.42% |
11,000 |
2023/12/5 |
238 |
241 |
238 |
238 |
+0.00% |
5,200 |
2023/12/4 |
238 |
240 |
238 |
238 |
-0.83% |
5,700 |
2023/12/1 |
239 |
243 |
239 |
240 |
+0.42% |
7,700 |
2023/11/30 |
244 |
247 |
239 |
239 |
-1.65% |
11,900 |
2023/11/29 |
240 |
244 |
240 |
243 |
+1.25% |
5,900 |
2023/11/28 |
241 |
241 |
239 |
240 |
-0.41% |
6,800 |
2023/11/27 |
238 |
241 |
238 |
241 |
-0.41% |
8,200 |
2023/11/24 |
244 |
244 |
241 |
242 |
-0.82% |
5,800 |
2023/11/22 |
240 |
244 |
240 |
244 |
+0.41% |
5,100 |
2023/11/21 |
238 |
244 |
238 |
243 |
+0.41% |
34,500 |
2023/11/20 |
244 |
244 |
241 |
242 |
-0.82% |
8,700 |
2023/11/17 |
243 |
244 |
241 |
244 |
+0.83% |
8,500 |
2023/11/16 |
243 |
245 |
242 |
242 |
-1.22% |
5,700 |
2023/11/15 |
253 |
253 |
242 |
245 |
-1.21% |
13,300 |
2023/11/14 |
248 |
249 |
245 |
248 |
+0.81% |
9,600 |
2023/11/13 |
250 |
250 |
245 |
246 |
-0.81% |
6,500 |
2023/11/10 |
247 |
248 |
246 |
248 |
+0.40% |
7,000 |
2023/11/9 |
248 |
248 |
247 |
247 |
+0.00% |
10,300 |
2023/11/8 |
245 |
247 |
243 |
247 |
+1.23% |
3,000 |
2023/11/7 |
245 |
246 |
240 |
244 |
+0.00% |
5,600 |
2023/11/6 |
240 |
245 |
240 |
244 |
+1.24% |
11,000 |
2023/11/2 |
234 |
243 |
234 |
241 |
+1.69% |
21,300 |
2023/11/1 |
237 |
237 |
234 |
237 |
+0.00% |
15,500 |
2023/10/31 |
241 |
241 |
234 |
237 |
-0.84% |
27,400 |
2023/10/30 |
250 |
250 |
239 |
239 |
-4.40% |
66,000 |
2023/10/27 |
249 |
250 |
248 |
250 |
+0.81% |
4,900 |
2023/10/26 |
253 |
253 |
248 |
248 |
-1.98% |
7,100 |
2023/10/25 |
250 |
256 |
250 |
253 |
+0.80% |
4,900 |
2023/10/24 |
252 |
252 |
248 |
251 |
+0.00% |
7,500 |
2023/10/23 |
253 |
253 |
250 |
251 |
-1.18% |
6,500 |
2023/10/20 |
255 |
257 |
254 |
254 |
-1.55% |
5,400 |
2023/10/19 |
258 |
260 |
252 |
258 |
-0.39% |
7,200 |
2023/10/18 |
253 |
259 |
252 |
259 |
+4.02% |
19,200 |
2023/10/17 |
253 |
253 |
248 |
249 |
-0.40% |
11,800 |
2023/10/16 |
258 |
258 |
248 |
250 |
-3.10% |
25,000 |
2023/10/13 |
265 |
267 |
251 |
258 |
-3.37% |
30,900 |
2023/10/12 |
266 |
270 |
266 |
267 |
+0.38% |
9,100 |
2023/10/11 |
270 |
274 |
266 |
266 |
-1.85% |
12,200 |
2023/10/10 |
274 |
274 |
271 |
271 |
-1.45% |
6,500 |
2023/10/6 |
274 |
277 |
272 |
275 |
+1.48% |
28,700 |
2023/10/5 |
265 |
271 |
265 |
271 |
+2.26% |
4,700 |
2023/10/4 |
279 |
279 |
265 |
265 |
-3.64% |
8,900 |
2023/10/3 |
281 |
283 |
275 |
275 |
-3.17% |
12,100 |
2023/10/2 |
288 |
289 |
283 |
284 |
-1.73% |
7,400 |
2023/9/29 |
292 |
293 |
289 |
289 |
-1.03% |
8,500 |
2023/9/28 |
300 |
302 |
291 |
292 |
-5.19% |
32,700 |
2023/9/27 |
303 |
308 |
301 |
308 |
+1.99% |
19,000 |
2023/9/26 |
300 |
302 |
298 |
302 |
+1.34% |
11,400 |
|