日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
306 |
307 |
303 |
305 |
-0.65% |
4,600 |
2024/3/27 |
313 |
313 |
300 |
307 |
-1.29% |
25,900 |
2024/3/26 |
314 |
314 |
306 |
311 |
+0.65% |
16,700 |
2024/3/25 |
313 |
313 |
306 |
309 |
-1.28% |
16,700 |
2024/3/22 |
311 |
313 |
299 |
313 |
+0.97% |
47,100 |
2024/3/21 |
309 |
314 |
309 |
310 |
+0.65% |
18,300 |
2024/3/19 |
307 |
316 |
302 |
308 |
+1.99% |
52,700 |
2024/3/18 |
304 |
305 |
299 |
302 |
+0.67% |
9,400 |
2024/3/15 |
301 |
303 |
298 |
300 |
+0.33% |
14,400 |
2024/3/14 |
303 |
305 |
295 |
299 |
-1.32% |
32,900 |
2024/3/13 |
304 |
308 |
296 |
303 |
+0.00% |
46,300 |
2024/3/12 |
290 |
307 |
289 |
303 |
+5.21% |
102,900 |
2024/3/11 |
293 |
299 |
288 |
288 |
-2.70% |
32,500 |
2024/3/8 |
299 |
303 |
296 |
296 |
-0.67% |
14,400 |
2024/3/7 |
308 |
308 |
298 |
298 |
-2.61% |
23,600 |
2024/3/6 |
298 |
306 |
291 |
306 |
+3.03% |
46,200 |
2024/3/5 |
305 |
310 |
293 |
297 |
-1.00% |
37,800 |
2024/3/4 |
296 |
304 |
295 |
300 |
+2.39% |
26,800 |
2024/3/1 |
298 |
303 |
293 |
293 |
-1.68% |
49,600 |
2024/2/29 |
303 |
323 |
290 |
298 |
+1.71% |
220,800 |
2024/2/28 |
311 |
311 |
293 |
293 |
-6.09% |
176,500 |
2024/2/27 |
290 |
344 |
286 |
312 |
+8.33% |
1,078,900 |
2024/2/26 |
290 |
293 |
287 |
288 |
+0.35% |
37,000 |
2024/2/22 |
281 |
292 |
279 |
287 |
+1.77% |
66,400 |
2024/2/21 |
281 |
287 |
278 |
282 |
-0.35% |
36,900 |
2024/2/20 |
275 |
288 |
273 |
283 |
+3.28% |
67,000 |
2024/2/19 |
273 |
274 |
269 |
274 |
+0.37% |
27,900 |
2024/2/16 |
266 |
273 |
266 |
273 |
+1.87% |
35,200 |
2024/2/15 |
282 |
284 |
267 |
268 |
-4.96% |
97,000 |
2024/2/14 |
304 |
309 |
276 |
282 |
-0.35% |
272,900 |
2024/2/13 |
276 |
286 |
276 |
283 |
+4.04% |
40,600 |
2024/2/9 |
282 |
284 |
272 |
272 |
-3.55% |
25,700 |
2024/2/8 |
281 |
284 |
278 |
282 |
+0.36% |
9,900 |
2024/2/7 |
286 |
286 |
271 |
281 |
-1.06% |
24,100 |
2024/2/6 |
287 |
287 |
284 |
284 |
-0.70% |
12,800 |
2024/2/5 |
283 |
286 |
278 |
286 |
+2.88% |
22,700 |
2024/2/2 |
282 |
282 |
272 |
278 |
-1.77% |
50,200 |
2024/2/1 |
288 |
288 |
279 |
283 |
-1.74% |
16,800 |
2024/1/31 |
293 |
293 |
285 |
288 |
-3.03% |
32,500 |
2024/1/30 |
300 |
300 |
289 |
297 |
+0.00% |
33,400 |
2024/1/29 |
291 |
300 |
290 |
297 |
+1.71% |
40,500 |
2024/1/26 |
288 |
295 |
285 |
292 |
+0.34% |
16,800 |
2024/1/25 |
282 |
291 |
275 |
291 |
+3.19% |
34,500 |
2024/1/24 |
280 |
282 |
279 |
282 |
+1.08% |
10,300 |
2024/1/23 |
275 |
283 |
272 |
279 |
+2.20% |
22,800 |
2024/1/22 |
274 |
277 |
272 |
273 |
+0.74% |
9,700 |
2024/1/19 |
273 |
278 |
271 |
271 |
-0.37% |
14,900 |
2024/1/18 |
279 |
283 |
272 |
272 |
-2.16% |
23,700 |
2024/1/17 |
289 |
289 |
276 |
278 |
-3.81% |
53,300 |
2024/1/16 |
270 |
301 |
270 |
289 |
+7.04% |
140,700 |
2024/1/15 |
270 |
271 |
268 |
270 |
+0.75% |
5,100 |
2024/1/12 |
269 |
270 |
266 |
268 |
+0.75% |
8,300 |
2024/1/11 |
269 |
269 |
265 |
266 |
-1.12% |
14,700 |
2024/1/10 |
270 |
270 |
266 |
269 |
+0.37% |
9,500 |
2024/1/9 |
270 |
270 |
266 |
268 |
+1.90% |
20,900 |
2024/1/5 |
261 |
265 |
261 |
263 |
+1.54% |
7,200 |
2024/1/4 |
257 |
263 |
257 |
259 |
-0.77% |
10,900 |
2023/12/29 |
257 |
264 |
257 |
261 |
+1.56% |
16,300 |
2023/12/28 |
258 |
258 |
256 |
257 |
+0.39% |
10,700 |
2023/12/27 |
255 |
261 |
255 |
256 |
+0.00% |
36,700 |
2023/12/26 |
256 |
260 |
253 |
256 |
-0.39% |
32,400 |
2023/12/25 |
260 |
260 |
256 |
257 |
-0.39% |
33,600 |
2023/12/22 |
259 |
262 |
258 |
258 |
-0.39% |
10,300 |
2023/12/21 |
263 |
263 |
259 |
259 |
-2.26% |
9,400 |
2023/12/20 |
270 |
270 |
263 |
265 |
-1.12% |
13,300 |
2023/12/19 |
275 |
275 |
267 |
268 |
-1.83% |
12,700 |
2023/12/18 |
263 |
273 |
260 |
273 |
+5.41% |
76,600 |
2023/12/15 |
253 |
265 |
253 |
259 |
+3.19% |
27,600 |
2023/12/14 |
258 |
259 |
251 |
251 |
-1.95% |
16,900 |
2023/12/13 |
255 |
258 |
252 |
256 |
+1.59% |
13,900 |
2023/12/12 |
254 |
256 |
251 |
252 |
-0.79% |
20,500 |
2023/12/11 |
255 |
259 |
254 |
254 |
-0.39% |
22,200 |
2023/12/8 |
261 |
263 |
252 |
255 |
-3.04% |
36,600 |
2023/12/7 |
275 |
276 |
263 |
263 |
-4.01% |
48,800 |
2023/12/6 |
289 |
289 |
274 |
274 |
-5.19% |
88,600 |
2023/12/5 |
284 |
294 |
284 |
289 |
+1.76% |
23,400 |
2023/12/4 |
282 |
288 |
280 |
284 |
+0.35% |
35,900 |
2023/12/1 |
302 |
302 |
282 |
283 |
-4.71% |
108,600 |
2023/11/30 |
304 |
312 |
294 |
297 |
-2.30% |
157,600 |
2023/11/29 |
287 |
315 |
285 |
304 |
+7.42% |
298,800 |
2023/11/28 |
290 |
294 |
280 |
283 |
-1.74% |
104,100 |
2023/11/27 |
294 |
315 |
282 |
288 |
-1.71% |
630,000 |
2023/11/24 |
293 |
322 |
289 |
293 |
+5.78% |
1,120,900 |
2023/11/22 |
266 |
308 |
264 |
277 |
+2.59% |
595,000 |
2023/11/21 |
270 |
273 |
265 |
270 |
+1.12% |
29,500 |
2023/11/20 |
272 |
272 |
267 |
267 |
-1.11% |
14,800 |
2023/11/17 |
264 |
270 |
263 |
270 |
+2.27% |
19,200 |
2023/11/16 |
257 |
269 |
257 |
264 |
+2.33% |
38,100 |
2023/11/15 |
263 |
270 |
257 |
258 |
+0.00% |
40,500 |
2023/11/14 |
257 |
261 |
252 |
258 |
+2.79% |
34,700 |
2023/11/13 |
250 |
255 |
250 |
251 |
+0.00% |
9,800 |
2023/11/10 |
252 |
253 |
250 |
251 |
-0.40% |
12,800 |
2023/11/9 |
258 |
258 |
245 |
252 |
-1.18% |
15,400 |
2023/11/8 |
262 |
262 |
255 |
255 |
-2.67% |
11,300 |
2023/11/7 |
257 |
262 |
255 |
262 |
+2.75% |
15,500 |
2023/11/6 |
250 |
255 |
249 |
255 |
+2.41% |
18,200 |
2023/11/2 |
253 |
253 |
244 |
249 |
+0.81% |
17,200 |
2023/11/1 |
252 |
252 |
244 |
247 |
-1.20% |
17,400 |
2023/10/31 |
239 |
251 |
236 |
250 |
+4.60% |
49,800 |
2023/10/30 |
246 |
247 |
238 |
239 |
-4.40% |
50,500 |
2023/10/27 |
260 |
263 |
248 |
250 |
-6.02% |
103,900 |
2023/10/26 |
251 |
277 |
246 |
266 |
+9.47% |
776,700 |
2023/10/25 |
238 |
246 |
236 |
243 |
+3.85% |
22,800 |
2023/10/24 |
244 |
244 |
225 |
234 |
-4.10% |
34,100 |
2023/10/23 |
246 |
248 |
243 |
244 |
-0.81% |
7,400 |
2023/10/20 |
245 |
247 |
241 |
246 |
+0.00% |
15,600 |
2023/10/19 |
250 |
251 |
246 |
246 |
-1.60% |
10,600 |
2023/10/18 |
250 |
258 |
250 |
250 |
+0.81% |
18,500 |
2023/10/17 |
247 |
252 |
243 |
248 |
-0.40% |
17,100 |
2023/10/16 |
255 |
258 |
241 |
249 |
-4.23% |
60,300 |
2023/10/13 |
265 |
265 |
257 |
260 |
-1.14% |
12,700 |
2023/10/12 |
261 |
263 |
259 |
263 |
+0.77% |
20,600 |
2023/10/11 |
263 |
265 |
259 |
261 |
-0.76% |
8,800 |
2023/10/10 |
261 |
265 |
259 |
263 |
+0.77% |
29,000 |
2023/10/6 |
260 |
261 |
254 |
261 |
+1.16% |
34,900 |
2023/10/5 |
260 |
260 |
258 |
258 |
+1.18% |
35,600 |
2023/10/4 |
259 |
265 |
255 |
255 |
-5.20% |
96,800 |
2023/10/3 |
284 |
284 |
269 |
269 |
-5.28% |
57,000 |
2023/10/2 |
283 |
290 |
283 |
284 |
+0.35% |
22,000 |
2023/9/29 |
285 |
288 |
283 |
283 |
-0.35% |
14,100 |
2023/9/28 |
288 |
290 |
284 |
284 |
-1.39% |
17,800 |
2023/9/27 |
288 |
295 |
287 |
288 |
+0.35% |
40,900 |
2023/9/26 |
285 |
292 |
283 |
287 |
+1.41% |
26,800 |
|