日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
314 |
314 |
311 |
311 |
+0.00% |
113,100 |
2024/3/27 |
315 |
316 |
309 |
311 |
-0.64% |
36,100 |
2024/3/26 |
316 |
319 |
313 |
313 |
+0.32% |
29,800 |
2024/3/25 |
311 |
315 |
311 |
312 |
+0.97% |
49,000 |
2024/3/22 |
307 |
314 |
307 |
309 |
+0.00% |
61,800 |
2024/3/21 |
311 |
312 |
306 |
309 |
+0.00% |
25,100 |
2024/3/19 |
307 |
310 |
307 |
309 |
+0.65% |
14,100 |
2024/3/18 |
303 |
309 |
302 |
307 |
+1.66% |
24,900 |
2024/3/15 |
305 |
305 |
302 |
302 |
-1.95% |
17,600 |
2024/3/14 |
304 |
309 |
303 |
308 |
+1.32% |
33,200 |
2024/3/13 |
304 |
309 |
302 |
304 |
-0.98% |
28,800 |
2024/3/12 |
301 |
307 |
296 |
307 |
+0.99% |
56,600 |
2024/3/11 |
314 |
314 |
301 |
304 |
-3.18% |
75,400 |
2024/3/8 |
308 |
314 |
308 |
314 |
+0.64% |
42,700 |
2024/3/7 |
306 |
317 |
306 |
312 |
+2.30% |
69,400 |
2024/3/6 |
303 |
312 |
303 |
305 |
-1.29% |
47,500 |
2024/3/5 |
306 |
314 |
305 |
309 |
+0.98% |
59,000 |
2024/3/4 |
305 |
310 |
303 |
306 |
+0.33% |
30,300 |
2024/3/1 |
306 |
306 |
303 |
305 |
-0.33% |
14,500 |
2024/2/29 |
309 |
309 |
302 |
306 |
-0.65% |
22,700 |
2024/2/28 |
302 |
309 |
302 |
308 |
+2.67% |
27,000 |
2024/2/27 |
302 |
302 |
299 |
300 |
-0.66% |
31,000 |
2024/2/26 |
303 |
304 |
300 |
302 |
-0.66% |
64,000 |
2024/2/22 |
305 |
305 |
301 |
304 |
+1.33% |
22,900 |
2024/2/21 |
308 |
308 |
298 |
300 |
-3.23% |
45,100 |
2024/2/20 |
306 |
312 |
303 |
310 |
+3.68% |
83,300 |
2024/2/19 |
293 |
300 |
293 |
299 |
+2.05% |
60,400 |
2024/2/16 |
290 |
298 |
290 |
293 |
+1.03% |
50,300 |
2024/2/15 |
299 |
303 |
289 |
290 |
-3.01% |
84,700 |
2024/2/14 |
302 |
305 |
298 |
299 |
-3.55% |
92,600 |
2024/2/13 |
306 |
311 |
301 |
310 |
+1.64% |
126,900 |
2024/2/9 |
305 |
311 |
303 |
305 |
-1.29% |
71,100 |
2024/2/8 |
324 |
324 |
308 |
309 |
-4.63% |
104,900 |
2024/2/7 |
328 |
329 |
320 |
324 |
-1.52% |
67,500 |
2024/2/6 |
333 |
333 |
328 |
329 |
-1.20% |
52,900 |
2024/2/5 |
326 |
333 |
325 |
333 |
+1.83% |
38,000 |
2024/2/2 |
318 |
328 |
318 |
327 |
+3.48% |
49,200 |
2024/2/1 |
325 |
328 |
314 |
316 |
-3.07% |
87,500 |
2024/1/31 |
332 |
332 |
314 |
326 |
-2.69% |
142,000 |
2024/1/30 |
334 |
337 |
333 |
335 |
+0.60% |
28,200 |
2024/1/29 |
330 |
339 |
330 |
333 |
+1.52% |
62,400 |
2024/1/26 |
332 |
338 |
326 |
328 |
-1.20% |
54,300 |
2024/1/25 |
339 |
345 |
332 |
332 |
-2.35% |
125,500 |
2024/1/24 |
339 |
352 |
339 |
340 |
+0.29% |
67,400 |
2024/1/23 |
349 |
349 |
336 |
339 |
-2.87% |
176,200 |
2024/1/22 |
335 |
353 |
335 |
349 |
+3.56% |
263,300 |
2024/1/19 |
330 |
337 |
323 |
337 |
+2.74% |
184,900 |
2024/1/18 |
300 |
331 |
300 |
328 |
+9.33% |
313,500 |
2024/1/17 |
300 |
307 |
297 |
300 |
+0.00% |
56,700 |
2024/1/16 |
304 |
305 |
296 |
300 |
-1.32% |
69,000 |
2024/1/15 |
306 |
316 |
302 |
304 |
-1.94% |
84,900 |
2024/1/12 |
307 |
310 |
300 |
310 |
+0.00% |
64,600 |
2024/1/11 |
320 |
320 |
300 |
310 |
-2.21% |
123,800 |
2024/1/10 |
324 |
324 |
316 |
317 |
-2.16% |
46,500 |
2024/1/9 |
320 |
327 |
318 |
324 |
+2.53% |
60,200 |
2024/1/5 |
332 |
333 |
315 |
316 |
-4.82% |
156,300 |
2024/1/4 |
330 |
335 |
326 |
332 |
-0.60% |
84,400 |
2023/12/29 |
340 |
342 |
333 |
334 |
-1.76% |
100,200 |
2023/12/28 |
325 |
349 |
321 |
340 |
+7.94% |
579,300 |
2023/12/27 |
324 |
324 |
309 |
315 |
-2.48% |
169,400 |
2023/12/26 |
324 |
328 |
317 |
323 |
+0.94% |
136,400 |
2023/12/25 |
316 |
323 |
316 |
320 |
+2.24% |
112,000 |
2023/12/22 |
310 |
315 |
307 |
313 |
+0.97% |
59,000 |
2023/12/21 |
306 |
311 |
303 |
310 |
-0.32% |
102,500 |
2023/12/20 |
305 |
318 |
305 |
311 |
+1.97% |
184,700 |
2023/12/19 |
303 |
308 |
301 |
305 |
-0.33% |
88,100 |
2023/12/18 |
301 |
311 |
298 |
306 |
+0.66% |
139,100 |
2023/12/15 |
284 |
306 |
284 |
304 |
+6.29% |
230,100 |
2023/12/14 |
292 |
293 |
281 |
286 |
-2.39% |
128,400 |
2023/12/13 |
290 |
294 |
288 |
293 |
+1.03% |
35,500 |
2023/12/12 |
294 |
296 |
286 |
290 |
-1.02% |
68,900 |
2023/12/11 |
289 |
293 |
286 |
293 |
+1.38% |
124,000 |
2023/12/8 |
290 |
292 |
280 |
289 |
+1.05% |
207,200 |
2023/12/7 |
275 |
290 |
274 |
286 |
+4.00% |
368,600 |
2023/12/6 |
269 |
275 |
269 |
275 |
+2.23% |
104,600 |
2023/12/5 |
272 |
272 |
269 |
269 |
-1.10% |
31,600 |
2023/12/4 |
270 |
274 |
270 |
272 |
+0.37% |
51,900 |
2023/12/1 |
271 |
273 |
270 |
271 |
+0.00% |
40,000 |
2023/11/30 |
272 |
273 |
270 |
271 |
-1.09% |
19,500 |
2023/11/29 |
273 |
274 |
271 |
274 |
+0.00% |
54,800 |
2023/11/28 |
274 |
276 |
268 |
274 |
+1.48% |
141,100 |
2023/11/27 |
271 |
272 |
268 |
270 |
-0.37% |
46,600 |
2023/11/24 |
267 |
272 |
265 |
271 |
+1.50% |
126,700 |
2023/11/22 |
265 |
267 |
262 |
267 |
+1.52% |
53,400 |
2023/11/21 |
262 |
264 |
260 |
263 |
+0.00% |
35,500 |
2023/11/20 |
260 |
263 |
260 |
263 |
+0.00% |
38,700 |
2023/11/17 |
256 |
263 |
254 |
263 |
+1.54% |
191,600 |
2023/11/16 |
256 |
259 |
252 |
259 |
+0.39% |
375,700 |
2023/11/15 |
257 |
259 |
255 |
258 |
+0.00% |
71,200 |
2023/11/14 |
261 |
262 |
257 |
258 |
-0.39% |
48,800 |
2023/11/13 |
258 |
261 |
258 |
259 |
+0.39% |
38,100 |
2023/11/10 |
259 |
259 |
255 |
258 |
-0.39% |
70,000 |
2023/11/9 |
256 |
260 |
256 |
259 |
+0.78% |
50,600 |
2023/11/8 |
263 |
273 |
257 |
257 |
+2.80% |
394,300 |
2023/11/7 |
250 |
251 |
248 |
250 |
-0.79% |
22,900 |
2023/11/6 |
251 |
253 |
250 |
252 |
+0.80% |
44,500 |
2023/11/2 |
249 |
251 |
248 |
250 |
+0.40% |
41,500 |
2023/11/1 |
244 |
249 |
244 |
249 |
+2.47% |
27,000 |
2023/10/31 |
239 |
246 |
239 |
243 |
+0.00% |
37,300 |
2023/10/30 |
241 |
243 |
240 |
243 |
+0.83% |
31,300 |
2023/10/27 |
238 |
242 |
238 |
241 |
+1.26% |
27,300 |
2023/10/26 |
235 |
239 |
235 |
238 |
+0.42% |
25,700 |
2023/10/25 |
235 |
241 |
235 |
237 |
+0.42% |
24,300 |
2023/10/24 |
234 |
236 |
227 |
236 |
+0.43% |
115,100 |
2023/10/23 |
239 |
242 |
235 |
235 |
-2.89% |
44,600 |
2023/10/20 |
239 |
244 |
238 |
242 |
+0.41% |
49,500 |
2023/10/19 |
238 |
241 |
237 |
241 |
+0.42% |
26,800 |
2023/10/18 |
234 |
242 |
234 |
240 |
+3.00% |
59,100 |
2023/10/17 |
231 |
234 |
231 |
233 |
+0.87% |
56,700 |
2023/10/16 |
237 |
238 |
231 |
231 |
-3.35% |
90,900 |
2023/10/13 |
243 |
243 |
237 |
239 |
-1.24% |
105,400 |
2023/10/12 |
243 |
244 |
238 |
242 |
-0.41% |
36,000 |
2023/10/11 |
245 |
245 |
242 |
243 |
-1.22% |
33,900 |
2023/10/10 |
240 |
247 |
240 |
246 |
+2.50% |
97,400 |
2023/10/6 |
239 |
240 |
238 |
240 |
+0.84% |
107,100 |
2023/10/5 |
236 |
241 |
236 |
238 |
-0.42% |
112,200 |
2023/10/4 |
243 |
248 |
238 |
239 |
-3.24% |
128,500 |
2023/10/3 |
254 |
254 |
247 |
247 |
-3.14% |
151,800 |
2023/10/2 |
261 |
261 |
255 |
255 |
-2.30% |
119,400 |
2023/9/29 |
258 |
262 |
257 |
261 |
+1.16% |
103,100 |
2023/9/28 |
253 |
261 |
253 |
258 |
-2.27% |
226,600 |
2023/9/27 |
261 |
264 |
259 |
264 |
+1.15% |
370,700 |
2023/9/26 |
265 |
265 |
261 |
261 |
-1.51% |
152,300 |
|