日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
244 |
247 |
239 |
240 |
-5.88% |
67,500 |
2024/3/27 |
250 |
255 |
249 |
255 |
+2.41% |
82,200 |
2024/3/26 |
249 |
249 |
244 |
249 |
+0.40% |
12,200 |
2024/3/25 |
250 |
250 |
246 |
248 |
+0.00% |
15,100 |
2024/3/22 |
245 |
248 |
245 |
248 |
+0.81% |
17,200 |
2024/3/21 |
244 |
248 |
242 |
246 |
+1.23% |
36,300 |
2024/3/19 |
242 |
244 |
241 |
243 |
+0.83% |
20,700 |
2024/3/18 |
243 |
244 |
241 |
241 |
-1.23% |
21,100 |
2024/3/15 |
244 |
244 |
241 |
244 |
-0.41% |
19,800 |
2024/3/14 |
239 |
245 |
238 |
245 |
+2.51% |
35,600 |
2024/3/13 |
239 |
239 |
236 |
239 |
+0.84% |
21,700 |
2024/3/12 |
235 |
238 |
235 |
237 |
-0.42% |
18,100 |
2024/3/11 |
235 |
239 |
234 |
238 |
+1.28% |
32,900 |
2024/3/8 |
238 |
238 |
234 |
235 |
-0.84% |
27,400 |
2024/3/7 |
238 |
240 |
235 |
237 |
+0.42% |
38,200 |
2024/3/6 |
237 |
238 |
235 |
236 |
-0.84% |
28,700 |
2024/3/5 |
236 |
240 |
234 |
238 |
-0.42% |
36,800 |
2024/3/4 |
237 |
239 |
234 |
239 |
+1.27% |
54,300 |
2024/3/1 |
240 |
240 |
236 |
236 |
-1.67% |
14,400 |
2024/2/29 |
238 |
241 |
237 |
240 |
+0.84% |
32,400 |
2024/2/28 |
236 |
242 |
234 |
238 |
+1.71% |
42,500 |
2024/2/27 |
235 |
237 |
234 |
234 |
-1.27% |
42,000 |
2024/2/26 |
234 |
238 |
234 |
237 |
+1.28% |
20,500 |
2024/2/22 |
236 |
237 |
234 |
234 |
-1.27% |
12,100 |
2024/2/21 |
236 |
239 |
234 |
237 |
+0.42% |
33,800 |
2024/2/20 |
234 |
238 |
234 |
236 |
+0.43% |
30,500 |
2024/2/19 |
227 |
238 |
227 |
235 |
+2.62% |
45,400 |
2024/2/16 |
227 |
232 |
225 |
229 |
+0.00% |
88,100 |
2024/2/15 |
236 |
237 |
225 |
229 |
-4.18% |
167,900 |
2024/2/14 |
246 |
246 |
238 |
239 |
-2.85% |
81,400 |
2024/2/13 |
251 |
252 |
246 |
246 |
-8.55% |
161,400 |
2024/2/9 |
267 |
269 |
265 |
269 |
+0.75% |
41,400 |
2024/2/8 |
269 |
270 |
264 |
267 |
-0.37% |
16,800 |
2024/2/7 |
270 |
270 |
266 |
268 |
-0.37% |
15,700 |
2024/2/6 |
267 |
270 |
264 |
269 |
+0.75% |
30,200 |
2024/2/5 |
268 |
268 |
264 |
267 |
+1.14% |
27,200 |
2024/2/2 |
261 |
264 |
260 |
264 |
+0.76% |
29,600 |
2024/2/1 |
264 |
265 |
262 |
262 |
-1.50% |
25,100 |
2024/1/31 |
268 |
269 |
265 |
266 |
-0.75% |
16,400 |
2024/1/30 |
269 |
269 |
266 |
268 |
-0.37% |
16,500 |
2024/1/29 |
267 |
269 |
266 |
269 |
+0.75% |
11,500 |
2024/1/26 |
267 |
269 |
267 |
267 |
-0.37% |
16,800 |
2024/1/25 |
270 |
270 |
266 |
268 |
+0.00% |
17,800 |
2024/1/24 |
268 |
270 |
265 |
268 |
+0.00% |
18,500 |
2024/1/23 |
269 |
269 |
265 |
268 |
+0.37% |
25,500 |
2024/1/22 |
262 |
268 |
259 |
267 |
+3.09% |
58,200 |
2024/1/19 |
259 |
262 |
256 |
259 |
+0.00% |
27,900 |
2024/1/18 |
258 |
259 |
256 |
259 |
+0.00% |
23,200 |
2024/1/17 |
259 |
261 |
257 |
259 |
+0.00% |
34,300 |
2024/1/16 |
264 |
265 |
259 |
259 |
-2.26% |
44,500 |
2024/1/15 |
265 |
267 |
265 |
265 |
+0.76% |
26,000 |
2024/1/12 |
266 |
266 |
261 |
263 |
-1.13% |
30,400 |
2024/1/11 |
268 |
269 |
264 |
266 |
-0.75% |
46,700 |
2024/1/10 |
267 |
270 |
267 |
268 |
+0.37% |
51,500 |
2024/1/9 |
266 |
268 |
265 |
267 |
+0.38% |
31,600 |
2024/1/5 |
267 |
268 |
266 |
266 |
-0.37% |
37,200 |
2024/1/4 |
259 |
267 |
254 |
267 |
+2.69% |
73,100 |
2023/12/29 |
258 |
262 |
256 |
260 |
+0.78% |
25,400 |
2023/12/28 |
258 |
259 |
252 |
258 |
+2.38% |
28,900 |
2023/12/27 |
250 |
255 |
250 |
252 |
+0.40% |
102,500 |
2023/12/26 |
255 |
257 |
250 |
251 |
-1.57% |
70,400 |
2023/12/25 |
263 |
264 |
255 |
255 |
-3.77% |
46,800 |
2023/12/22 |
258 |
270 |
257 |
265 |
+4.33% |
217,100 |
2023/12/21 |
252 |
254 |
249 |
254 |
+1.20% |
88,000 |
2023/12/20 |
251 |
260 |
251 |
251 |
+0.00% |
53,500 |
2023/12/19 |
256 |
256 |
247 |
251 |
-1.95% |
45,800 |
2023/12/18 |
254 |
256 |
253 |
256 |
+0.79% |
27,900 |
2023/12/15 |
250 |
257 |
248 |
254 |
+1.20% |
75,200 |
2023/12/14 |
246 |
268 |
243 |
251 |
+1.62% |
584,100 |
2023/12/13 |
249 |
250 |
245 |
247 |
-0.80% |
58,500 |
2023/12/12 |
260 |
260 |
249 |
249 |
-3.86% |
107,700 |
2023/12/11 |
264 |
264 |
258 |
259 |
+0.39% |
31,600 |
2023/12/8 |
262 |
264 |
258 |
258 |
-2.64% |
36,900 |
2023/12/7 |
266 |
266 |
263 |
265 |
-0.38% |
55,900 |
2023/12/6 |
266 |
268 |
263 |
266 |
+2.31% |
62,900 |
2023/12/5 |
263 |
263 |
259 |
260 |
-1.14% |
118,000 |
2023/12/4 |
261 |
264 |
261 |
263 |
-0.38% |
33,100 |
2023/12/1 |
264 |
267 |
262 |
264 |
-1.12% |
48,100 |
2023/11/30 |
269 |
269 |
265 |
267 |
-0.74% |
21,200 |
2023/11/29 |
265 |
270 |
263 |
269 |
+0.75% |
50,400 |
2023/11/28 |
265 |
271 |
261 |
267 |
-0.37% |
82,600 |
2023/11/27 |
283 |
283 |
259 |
268 |
-4.63% |
198,500 |
2023/11/24 |
270 |
285 |
265 |
281 |
+11.07% |
671,600 |
2023/11/22 |
254 |
256 |
253 |
253 |
-0.39% |
36,800 |
2023/11/21 |
252 |
255 |
251 |
254 |
+1.60% |
47,500 |
2023/11/20 |
248 |
253 |
248 |
250 |
+0.00% |
62,400 |
2023/11/17 |
251 |
252 |
247 |
250 |
-0.40% |
86,100 |
2023/11/16 |
257 |
257 |
251 |
251 |
-2.33% |
51,800 |
2023/11/15 |
264 |
265 |
256 |
257 |
-2.28% |
118,600 |
2023/11/14 |
267 |
267 |
263 |
263 |
-0.38% |
36,300 |
2023/11/13 |
266 |
272 |
264 |
264 |
-8.01% |
117,500 |
2023/11/10 |
277 |
287 |
277 |
287 |
+3.24% |
57,700 |
2023/11/9 |
275 |
279 |
274 |
278 |
+0.36% |
29,200 |
2023/11/8 |
275 |
279 |
275 |
277 |
+0.36% |
10,700 |
2023/11/7 |
274 |
278 |
273 |
276 |
+0.00% |
29,400 |
2023/11/6 |
270 |
276 |
270 |
276 |
+2.22% |
58,100 |
2023/11/2 |
266 |
271 |
266 |
270 |
+0.75% |
20,600 |
2023/11/1 |
265 |
269 |
264 |
268 |
+1.52% |
60,700 |
2023/10/31 |
265 |
267 |
264 |
264 |
+0.00% |
28,800 |
2023/10/30 |
268 |
270 |
264 |
264 |
-2.22% |
44,900 |
2023/10/27 |
266 |
274 |
266 |
270 |
+0.37% |
24,300 |
2023/10/26 |
273 |
273 |
268 |
269 |
-1.47% |
20,400 |
2023/10/25 |
274 |
274 |
270 |
273 |
+0.00% |
25,700 |
2023/10/24 |
269 |
275 |
264 |
273 |
+1.49% |
81,600 |
2023/10/23 |
270 |
272 |
269 |
269 |
-1.82% |
26,900 |
2023/10/20 |
274 |
275 |
272 |
274 |
+0.37% |
25,700 |
2023/10/19 |
268 |
273 |
268 |
273 |
+1.49% |
34,100 |
2023/10/18 |
268 |
271 |
266 |
269 |
+0.37% |
33,700 |
2023/10/17 |
271 |
271 |
267 |
268 |
-1.47% |
94,600 |
2023/10/16 |
275 |
275 |
270 |
272 |
-1.45% |
57,700 |
2023/10/13 |
274 |
276 |
273 |
276 |
+0.36% |
17,100 |
2023/10/12 |
276 |
278 |
274 |
275 |
+0.00% |
22,900 |
2023/10/11 |
276 |
279 |
274 |
275 |
-1.08% |
26,900 |
2023/10/10 |
275 |
278 |
270 |
278 |
+1.83% |
38,900 |
2023/10/6 |
272 |
273 |
271 |
273 |
+0.74% |
12,700 |
2023/10/5 |
271 |
274 |
270 |
271 |
-0.37% |
46,600 |
2023/10/4 |
276 |
278 |
272 |
272 |
-1.81% |
75,500 |
2023/10/3 |
283 |
283 |
276 |
277 |
-2.81% |
64,300 |
2023/10/2 |
288 |
288 |
283 |
285 |
-1.04% |
30,000 |
2023/9/29 |
287 |
290 |
283 |
288 |
-0.69% |
39,700 |
2023/9/28 |
290 |
290 |
286 |
290 |
+0.00% |
12,900 |
2023/9/27 |
288 |
290 |
286 |
290 |
+0.69% |
11,000 |
2023/9/26 |
291 |
291 |
288 |
288 |
-0.69% |
8,100 |
|