日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
258 |
260 |
256 |
259 |
-0.38% |
6,700 |
2024/3/27 |
260 |
260 |
258 |
260 |
+0.00% |
5,300 |
2024/3/26 |
262 |
264 |
260 |
260 |
-0.38% |
5,600 |
2024/3/25 |
262 |
263 |
261 |
261 |
+0.38% |
2,500 |
2024/3/22 |
260 |
262 |
260 |
260 |
+0.00% |
4,000 |
2024/3/21 |
263 |
263 |
260 |
260 |
-0.76% |
12,800 |
2024/3/19 |
263 |
264 |
261 |
262 |
-0.38% |
11,600 |
2024/3/18 |
263 |
264 |
262 |
263 |
-0.75% |
8,400 |
2024/3/15 |
264 |
265 |
260 |
265 |
+0.76% |
23,300 |
2024/3/14 |
267 |
273 |
263 |
263 |
-1.50% |
28,400 |
2024/3/13 |
267 |
336 |
263 |
267 |
+1.14% |
689,400 |
2024/3/12 |
269 |
271 |
260 |
264 |
-1.12% |
7,400 |
2024/3/11 |
272 |
282 |
259 |
267 |
+0.00% |
65,200 |
2024/3/8 |
264 |
271 |
264 |
267 |
+0.00% |
24,600 |
2024/3/7 |
261 |
267 |
260 |
267 |
+1.91% |
25,000 |
2024/3/6 |
254 |
262 |
254 |
262 |
+1.95% |
24,100 |
2024/3/5 |
254 |
258 |
254 |
257 |
-1.15% |
18,500 |
2024/3/4 |
259 |
261 |
257 |
260 |
+0.39% |
16,700 |
2024/3/1 |
259 |
262 |
259 |
259 |
+0.00% |
30,200 |
2024/2/29 |
263 |
264 |
253 |
259 |
-1.89% |
41,100 |
2024/2/28 |
267 |
267 |
261 |
264 |
-0.75% |
14,400 |
2024/2/27 |
261 |
266 |
256 |
266 |
+2.31% |
25,500 |
2024/2/26 |
254 |
263 |
253 |
260 |
+3.59% |
31,700 |
2024/2/22 |
253 |
253 |
250 |
251 |
-0.40% |
9,600 |
2024/2/21 |
253 |
254 |
252 |
252 |
+0.00% |
2,200 |
2024/2/20 |
252 |
256 |
250 |
252 |
+0.00% |
24,300 |
2024/2/19 |
250 |
253 |
250 |
252 |
+0.00% |
4,800 |
2024/2/16 |
251 |
253 |
250 |
252 |
+0.40% |
13,700 |
2024/2/15 |
259 |
259 |
250 |
251 |
-2.33% |
31,100 |
2024/2/14 |
248 |
257 |
248 |
257 |
+3.63% |
18,100 |
2024/2/13 |
255 |
256 |
239 |
248 |
-7.46% |
93,100 |
2024/2/9 |
271 |
271 |
268 |
268 |
-0.74% |
10,000 |
2024/2/8 |
275 |
275 |
269 |
270 |
-0.74% |
34,600 |
2024/2/7 |
261 |
274 |
260 |
272 |
+4.62% |
60,000 |
2024/2/6 |
263 |
263 |
259 |
260 |
-0.76% |
5,900 |
2024/2/5 |
263 |
264 |
260 |
262 |
-1.50% |
14,500 |
2024/2/2 |
264 |
266 |
262 |
266 |
+0.38% |
5,700 |
2024/2/1 |
268 |
270 |
265 |
265 |
-1.12% |
49,700 |
2024/1/31 |
264 |
268 |
264 |
268 |
+1.52% |
22,300 |
2024/1/30 |
260 |
267 |
260 |
264 |
+1.93% |
46,500 |
2024/1/29 |
262 |
264 |
258 |
259 |
-1.89% |
35,700 |
2024/1/26 |
266 |
269 |
263 |
264 |
-0.75% |
34,500 |
2024/1/25 |
268 |
269 |
265 |
266 |
+0.00% |
25,700 |
2024/1/24 |
264 |
266 |
264 |
266 |
+0.38% |
10,500 |
2024/1/23 |
263 |
266 |
263 |
265 |
+0.76% |
5,800 |
2024/1/22 |
265 |
271 |
261 |
263 |
-0.75% |
60,500 |
2024/1/19 |
261 |
270 |
261 |
265 |
+1.53% |
41,800 |
2024/1/18 |
257 |
261 |
257 |
261 |
+1.56% |
13,400 |
2024/1/17 |
257 |
260 |
256 |
257 |
+0.00% |
10,300 |
2024/1/16 |
255 |
257 |
253 |
257 |
+1.18% |
5,800 |
2024/1/15 |
257 |
258 |
251 |
254 |
-0.78% |
15,500 |
2024/1/12 |
256 |
269 |
255 |
256 |
-0.39% |
73,500 |
2024/1/11 |
256 |
257 |
255 |
257 |
+0.00% |
7,700 |
2024/1/10 |
253 |
257 |
253 |
257 |
+1.18% |
10,900 |
2024/1/9 |
255 |
255 |
252 |
254 |
+0.79% |
6,700 |
2024/1/5 |
255 |
255 |
252 |
252 |
-0.79% |
3,200 |
2024/1/4 |
250 |
254 |
248 |
254 |
+0.79% |
8,000 |
2023/12/29 |
256 |
256 |
251 |
252 |
-1.18% |
6,700 |
2023/12/28 |
251 |
255 |
251 |
255 |
+1.59% |
2,800 |
2023/12/27 |
249 |
253 |
249 |
251 |
+0.80% |
203,800 |
2023/12/26 |
250 |
252 |
249 |
249 |
-0.80% |
1,700 |
2023/12/25 |
248 |
252 |
248 |
251 |
+0.40% |
10,400 |
2023/12/22 |
251 |
251 |
248 |
250 |
-0.40% |
8,500 |
2023/12/21 |
251 |
252 |
251 |
251 |
+0.00% |
2,100 |
2023/12/20 |
253 |
256 |
251 |
251 |
-0.79% |
3,800 |
2023/12/19 |
253 |
253 |
250 |
253 |
+0.80% |
3,900 |
2023/12/18 |
251 |
252 |
250 |
251 |
+0.00% |
4,700 |
2023/12/15 |
253 |
253 |
251 |
251 |
+0.00% |
3,000 |
2023/12/14 |
253 |
253 |
251 |
251 |
-1.18% |
8,200 |
2023/12/13 |
255 |
256 |
253 |
254 |
+0.79% |
15,100 |
2023/12/12 |
254 |
256 |
250 |
252 |
+0.00% |
18,800 |
2023/12/11 |
252 |
253 |
251 |
252 |
+0.80% |
5,400 |
2023/12/8 |
255 |
255 |
250 |
250 |
-1.96% |
14,900 |
2023/12/7 |
259 |
259 |
255 |
255 |
-1.54% |
9,300 |
2023/12/6 |
259 |
260 |
252 |
259 |
-0.77% |
22,000 |
2023/12/5 |
262 |
262 |
259 |
261 |
-0.38% |
3,800 |
2023/12/4 |
256 |
263 |
255 |
262 |
+2.34% |
14,400 |
2023/12/1 |
259 |
262 |
256 |
256 |
-1.92% |
30,700 |
2023/11/30 |
270 |
271 |
260 |
261 |
-2.97% |
54,700 |
2023/11/29 |
278 |
284 |
264 |
269 |
+2.67% |
225,100 |
2023/11/28 |
262 |
262 |
258 |
262 |
+1.55% |
21,600 |
2023/11/27 |
263 |
263 |
257 |
258 |
+0.78% |
85,200 |
2023/11/24 |
257 |
259 |
255 |
256 |
+0.00% |
7,700 |
2023/11/22 |
261 |
261 |
255 |
256 |
-1.16% |
17,700 |
2023/11/21 |
252 |
267 |
251 |
259 |
+3.19% |
74,400 |
2023/11/20 |
252 |
252 |
250 |
251 |
+0.40% |
6,400 |
2023/11/17 |
250 |
252 |
249 |
250 |
+0.00% |
4,800 |
2023/11/16 |
249 |
251 |
249 |
250 |
+0.81% |
13,600 |
2023/11/15 |
248 |
252 |
248 |
248 |
-0.80% |
7,700 |
2023/11/14 |
251 |
251 |
249 |
250 |
-0.40% |
3,600 |
2023/11/13 |
246 |
252 |
246 |
251 |
-0.40% |
21,200 |
2023/11/10 |
249 |
252 |
248 |
252 |
+1.20% |
16,700 |
2023/11/9 |
251 |
251 |
248 |
249 |
-0.40% |
14,500 |
2023/11/8 |
250 |
251 |
249 |
250 |
-0.79% |
11,100 |
2023/11/7 |
250 |
252 |
250 |
252 |
+0.80% |
2,300 |
2023/11/6 |
254 |
255 |
249 |
250 |
-0.79% |
12,100 |
2023/11/2 |
252 |
253 |
250 |
252 |
+0.40% |
9,200 |
2023/11/1 |
249 |
251 |
248 |
251 |
+1.21% |
6,500 |
2023/10/31 |
249 |
251 |
248 |
248 |
-0.80% |
14,400 |
2023/10/30 |
251 |
251 |
250 |
250 |
-0.40% |
4,300 |
2023/10/27 |
250 |
252 |
250 |
251 |
+0.40% |
8,400 |
2023/10/26 |
251 |
254 |
249 |
250 |
-0.40% |
15,300 |
2023/10/25 |
253 |
256 |
250 |
251 |
-0.79% |
39,000 |
2023/10/24 |
254 |
254 |
249 |
253 |
-0.39% |
26,600 |
2023/10/23 |
259 |
259 |
251 |
254 |
-1.55% |
15,000 |
2023/10/20 |
258 |
262 |
255 |
258 |
+0.00% |
17,500 |
2023/10/19 |
260 |
260 |
257 |
258 |
-1.15% |
8,200 |
2023/10/18 |
252 |
266 |
252 |
261 |
+3.57% |
76,600 |
2023/10/17 |
254 |
254 |
252 |
252 |
-0.79% |
3,100 |
2023/10/16 |
249 |
254 |
247 |
254 |
+1.60% |
48,100 |
2023/10/13 |
251 |
251 |
249 |
250 |
-0.40% |
9,300 |
2023/10/12 |
252 |
252 |
250 |
251 |
-0.40% |
12,700 |
2023/10/11 |
255 |
255 |
251 |
252 |
-1.18% |
9,500 |
2023/10/10 |
250 |
255 |
250 |
255 |
+2.00% |
15,400 |
2023/10/6 |
255 |
255 |
247 |
250 |
-1.96% |
31,300 |
2023/10/5 |
251 |
256 |
251 |
255 |
+1.59% |
13,800 |
2023/10/4 |
249 |
254 |
249 |
251 |
+0.80% |
28,500 |
2023/10/3 |
255 |
256 |
249 |
249 |
-2.35% |
68,000 |
2023/10/2 |
266 |
298 |
255 |
255 |
-1.16% |
619,200 |
2023/9/29 |
256 |
260 |
254 |
258 |
+0.78% |
32,700 |
2023/9/28 |
253 |
256 |
251 |
256 |
+1.19% |
23,100 |
2023/9/27 |
254 |
257 |
252 |
253 |
-1.56% |
26,100 |
2023/9/26 |
249 |
260 |
248 |
257 |
+3.21% |
58,200 |
|