日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
314 |
316 |
312 |
315 |
+0.64% |
43,400 |
2024/3/28 |
305 |
314 |
305 |
313 |
+2.96% |
169,700 |
2024/3/27 |
308 |
308 |
303 |
304 |
-1.94% |
74,300 |
2024/3/26 |
310 |
310 |
306 |
310 |
+0.00% |
61,000 |
2024/3/25 |
312 |
317 |
310 |
310 |
-1.59% |
94,900 |
2024/3/22 |
319 |
320 |
311 |
315 |
-0.94% |
81,700 |
2024/3/21 |
320 |
320 |
315 |
318 |
+0.00% |
57,700 |
2024/3/19 |
322 |
323 |
315 |
318 |
-0.31% |
83,500 |
2024/3/18 |
324 |
324 |
316 |
319 |
-1.24% |
124,000 |
2024/3/15 |
321 |
327 |
319 |
323 |
+0.00% |
51,600 |
2024/3/14 |
328 |
328 |
322 |
323 |
-1.52% |
35,400 |
2024/3/13 |
339 |
339 |
326 |
328 |
-2.67% |
48,600 |
2024/3/12 |
328 |
338 |
324 |
337 |
+2.74% |
95,500 |
2024/3/11 |
333 |
335 |
325 |
328 |
-3.81% |
93,200 |
2024/3/8 |
335 |
344 |
333 |
341 |
+0.29% |
159,500 |
2024/3/7 |
368 |
368 |
340 |
340 |
-4.49% |
334,100 |
2024/3/6 |
320 |
365 |
319 |
356 |
+10.90% |
892,100 |
2024/3/5 |
318 |
323 |
313 |
321 |
+1.26% |
131,300 |
2024/3/4 |
319 |
323 |
316 |
317 |
-0.31% |
101,700 |
2024/3/1 |
328 |
329 |
318 |
318 |
-2.75% |
104,400 |
2024/2/29 |
336 |
336 |
327 |
327 |
-2.68% |
74,600 |
2024/2/28 |
334 |
340 |
333 |
336 |
+0.60% |
65,000 |
2024/2/27 |
328 |
335 |
325 |
334 |
+1.52% |
120,600 |
2024/2/26 |
326 |
334 |
324 |
329 |
+1.54% |
95,000 |
2024/2/22 |
330 |
335 |
322 |
324 |
-1.22% |
155,900 |
2024/2/21 |
327 |
330 |
323 |
328 |
-0.61% |
101,600 |
2024/2/20 |
323 |
338 |
322 |
330 |
+2.80% |
191,300 |
2024/2/19 |
317 |
324 |
313 |
321 |
+1.58% |
269,200 |
2024/2/16 |
329 |
330 |
316 |
316 |
-5.39% |
383,700 |
2024/2/15 |
350 |
352 |
331 |
334 |
-14.80% |
479,800 |
2024/2/14 |
394 |
394 |
382 |
392 |
-0.51% |
162,600 |
2024/2/13 |
383 |
394 |
383 |
394 |
+2.87% |
112,100 |
2024/2/9 |
380 |
388 |
380 |
383 |
+1.06% |
83,100 |
2024/2/8 |
394 |
394 |
379 |
379 |
-3.32% |
245,300 |
2024/2/7 |
392 |
401 |
391 |
392 |
-0.25% |
104,400 |
2024/2/6 |
407 |
407 |
393 |
393 |
-3.44% |
223,000 |
2024/2/5 |
410 |
419 |
403 |
407 |
+0.00% |
240,500 |
2024/2/2 |
420 |
421 |
406 |
407 |
-4.01% |
246,000 |
2024/2/1 |
425 |
430 |
420 |
424 |
+0.00% |
164,500 |
2024/1/31 |
433 |
434 |
421 |
424 |
-2.08% |
165,900 |
2024/1/30 |
435 |
435 |
424 |
433 |
-0.69% |
215,900 |
2024/1/29 |
435 |
440 |
428 |
436 |
+2.83% |
396,400 |
2024/1/26 |
419 |
435 |
412 |
424 |
+1.19% |
293,700 |
2024/1/25 |
408 |
419 |
406 |
419 |
+2.70% |
195,200 |
2024/1/24 |
417 |
419 |
407 |
408 |
-0.24% |
174,400 |
2024/1/23 |
425 |
428 |
404 |
409 |
-3.99% |
470,900 |
2024/1/22 |
419 |
428 |
410 |
426 |
+2.65% |
438,400 |
2024/1/19 |
385 |
416 |
378 |
415 |
+8.92% |
627,300 |
2024/1/18 |
372 |
381 |
372 |
381 |
+1.60% |
62,400 |
2024/1/17 |
376 |
380 |
370 |
375 |
-0.27% |
170,200 |
2024/1/16 |
380 |
388 |
376 |
376 |
-1.31% |
124,700 |
2024/1/15 |
372 |
387 |
372 |
381 |
+2.70% |
307,400 |
2024/1/12 |
372 |
383 |
364 |
371 |
-0.80% |
266,700 |
2024/1/11 |
384 |
386 |
374 |
374 |
-2.60% |
304,600 |
2024/1/10 |
374 |
387 |
366 |
384 |
+3.78% |
577,400 |
2024/1/9 |
370 |
373 |
359 |
370 |
+3.93% |
601,900 |
2024/1/5 |
323 |
357 |
323 |
356 |
+10.56% |
778,500 |
2024/1/4 |
308 |
322 |
307 |
322 |
+5.23% |
148,800 |
2023/12/29 |
303 |
308 |
303 |
306 |
+0.99% |
41,800 |
2023/12/28 |
297 |
305 |
295 |
303 |
+0.33% |
111,100 |
2023/12/27 |
297 |
302 |
296 |
302 |
+2.37% |
145,400 |
2023/12/26 |
299 |
299 |
294 |
295 |
+0.34% |
128,200 |
2023/12/25 |
300 |
300 |
294 |
294 |
-1.01% |
113,400 |
2023/12/22 |
301 |
304 |
297 |
297 |
-2.62% |
70,500 |
2023/12/21 |
302 |
307 |
302 |
305 |
-0.33% |
38,900 |
2023/12/20 |
305 |
307 |
304 |
306 |
+0.33% |
85,600 |
2023/12/19 |
300 |
307 |
300 |
305 |
+1.33% |
47,200 |
2023/12/18 |
305 |
305 |
296 |
301 |
-0.33% |
54,900 |
2023/12/15 |
293 |
302 |
293 |
302 |
+3.42% |
76,100 |
2023/12/14 |
300 |
303 |
292 |
292 |
-3.63% |
103,800 |
2023/12/13 |
303 |
303 |
299 |
303 |
+0.00% |
68,300 |
2023/12/12 |
301 |
308 |
298 |
303 |
+0.66% |
60,100 |
2023/12/11 |
306 |
309 |
300 |
301 |
-0.99% |
114,900 |
2023/12/8 |
308 |
325 |
303 |
304 |
-2.25% |
216,400 |
2023/12/7 |
313 |
317 |
310 |
311 |
-0.64% |
106,900 |
2023/12/6 |
300 |
314 |
300 |
313 |
+4.68% |
136,600 |
2023/12/5 |
294 |
303 |
293 |
299 |
+2.40% |
94,800 |
2023/12/4 |
293 |
295 |
289 |
292 |
-0.68% |
59,900 |
2023/12/1 |
298 |
298 |
294 |
294 |
-1.67% |
56,600 |
2023/11/30 |
300 |
303 |
299 |
299 |
+0.00% |
27,500 |
2023/11/29 |
300 |
303 |
299 |
299 |
-0.33% |
30,900 |
2023/11/28 |
304 |
304 |
298 |
300 |
-0.66% |
40,900 |
2023/11/27 |
308 |
308 |
302 |
302 |
-1.31% |
21,600 |
2023/11/24 |
311 |
311 |
305 |
306 |
+0.33% |
63,400 |
2023/11/22 |
307 |
309 |
304 |
305 |
-0.65% |
26,300 |
2023/11/21 |
306 |
308 |
300 |
307 |
+0.99% |
39,900 |
2023/11/20 |
294 |
305 |
294 |
304 |
+3.75% |
105,100 |
2023/11/17 |
293 |
298 |
291 |
293 |
-1.35% |
116,700 |
2023/11/16 |
292 |
297 |
291 |
297 |
+1.71% |
74,800 |
2023/11/15 |
294 |
300 |
292 |
292 |
-3.31% |
152,700 |
2023/11/14 |
306 |
309 |
297 |
302 |
-1.95% |
118,200 |
2023/11/13 |
305 |
308 |
304 |
308 |
+0.98% |
46,600 |
2023/11/10 |
307 |
307 |
302 |
305 |
-0.65% |
41,200 |
2023/11/9 |
301 |
307 |
301 |
307 |
+1.32% |
35,200 |
2023/11/8 |
309 |
310 |
303 |
303 |
-1.30% |
30,600 |
2023/11/7 |
307 |
309 |
302 |
307 |
+0.00% |
64,600 |
2023/11/6 |
304 |
307 |
300 |
307 |
+2.33% |
64,700 |
2023/11/2 |
299 |
300 |
296 |
300 |
+1.69% |
34,900 |
2023/11/1 |
297 |
297 |
292 |
295 |
+0.68% |
46,600 |
2023/10/31 |
292 |
294 |
290 |
293 |
+0.34% |
49,700 |
2023/10/30 |
289 |
296 |
289 |
292 |
-0.68% |
66,900 |
2023/10/27 |
286 |
296 |
286 |
294 |
+2.08% |
27,700 |
2023/10/26 |
290 |
294 |
287 |
288 |
-2.70% |
46,500 |
2023/10/25 |
294 |
303 |
294 |
296 |
-0.34% |
83,500 |
2023/10/24 |
289 |
297 |
278 |
297 |
+2.41% |
208,400 |
2023/10/23 |
306 |
306 |
289 |
290 |
-5.23% |
162,500 |
2023/10/20 |
313 |
314 |
302 |
306 |
-3.16% |
167,000 |
2023/10/19 |
314 |
317 |
314 |
316 |
-1.25% |
34,400 |
2023/10/18 |
317 |
320 |
314 |
320 |
+0.63% |
53,300 |
2023/10/17 |
321 |
321 |
316 |
318 |
+0.95% |
63,200 |
2023/10/16 |
324 |
324 |
313 |
315 |
-2.17% |
92,900 |
2023/10/13 |
330 |
330 |
320 |
322 |
-1.83% |
68,400 |
2023/10/12 |
333 |
333 |
327 |
328 |
-0.30% |
41,800 |
2023/10/11 |
332 |
333 |
326 |
329 |
-0.90% |
49,900 |
2023/10/10 |
328 |
334 |
325 |
332 |
+3.75% |
68,700 |
2023/10/6 |
319 |
322 |
318 |
320 |
-0.93% |
59,100 |
2023/10/5 |
321 |
327 |
319 |
323 |
+1.25% |
48,600 |
2023/10/4 |
324 |
326 |
315 |
319 |
-2.74% |
128,900 |
2023/10/3 |
332 |
333 |
328 |
328 |
-1.50% |
49,600 |
2023/10/2 |
338 |
341 |
333 |
333 |
-1.19% |
33,200 |
2023/9/29 |
334 |
338 |
334 |
337 |
+0.60% |
31,800 |
2023/9/28 |
333 |
337 |
332 |
335 |
-0.59% |
15,700 |
2023/9/27 |
333 |
337 |
333 |
337 |
+1.20% |
16,500 |
|