日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
260 |
269 |
260 |
269 |
+3.46% |
17,700 |
2024/3/28 |
260 |
263 |
259 |
260 |
+0.00% |
35,900 |
2024/3/27 |
265 |
266 |
259 |
260 |
-1.89% |
34,100 |
2024/3/26 |
260 |
266 |
260 |
265 |
+2.32% |
17,100 |
2024/3/25 |
265 |
265 |
259 |
259 |
-1.89% |
12,400 |
2024/3/22 |
260 |
265 |
260 |
264 |
+1.15% |
9,300 |
2024/3/21 |
260 |
262 |
259 |
261 |
+0.77% |
175,100 |
2024/3/19 |
259 |
259 |
257 |
259 |
-0.38% |
10,700 |
2024/3/18 |
260 |
261 |
258 |
260 |
+0.00% |
177,800 |
2024/3/15 |
261 |
262 |
260 |
260 |
-0.38% |
4,400 |
2024/3/14 |
262 |
264 |
260 |
261 |
+0.38% |
8,800 |
2024/3/13 |
267 |
267 |
260 |
260 |
-2.62% |
9,800 |
2024/3/12 |
261 |
267 |
261 |
267 |
+1.52% |
9,700 |
2024/3/11 |
265 |
265 |
261 |
263 |
+0.00% |
11,400 |
2024/3/8 |
262 |
264 |
262 |
263 |
+0.00% |
6,900 |
2024/3/7 |
265 |
266 |
259 |
263 |
+0.00% |
14,100 |
2024/3/6 |
261 |
265 |
261 |
263 |
-0.75% |
11,600 |
2024/3/5 |
262 |
265 |
260 |
265 |
+0.38% |
9,900 |
2024/3/4 |
263 |
265 |
258 |
264 |
+0.76% |
21,900 |
2024/3/1 |
263 |
264 |
261 |
262 |
+0.00% |
13,300 |
2024/2/29 |
263 |
265 |
261 |
262 |
+0.38% |
12,200 |
2024/2/28 |
264 |
265 |
260 |
261 |
-1.14% |
11,400 |
2024/2/27 |
265 |
267 |
264 |
264 |
-0.38% |
5,700 |
2024/2/26 |
266 |
267 |
263 |
265 |
+0.00% |
7,600 |
2024/2/22 |
262 |
265 |
261 |
265 |
+1.15% |
5,900 |
2024/2/21 |
266 |
267 |
262 |
262 |
-2.96% |
11,500 |
2024/2/20 |
265 |
270 |
265 |
270 |
+1.12% |
8,500 |
2024/2/19 |
259 |
267 |
255 |
267 |
+3.49% |
32,600 |
2024/2/16 |
255 |
259 |
255 |
258 |
+1.57% |
21,500 |
2024/2/15 |
261 |
265 |
254 |
254 |
-3.42% |
35,100 |
2024/2/14 |
265 |
268 |
261 |
263 |
-1.87% |
19,200 |
2024/2/13 |
265 |
269 |
264 |
268 |
+1.13% |
9,600 |
2024/2/9 |
267 |
270 |
265 |
265 |
-0.75% |
15,900 |
2024/2/8 |
271 |
271 |
267 |
267 |
-1.48% |
7,300 |
2024/2/7 |
267 |
272 |
267 |
271 |
+1.50% |
21,900 |
2024/2/6 |
271 |
271 |
266 |
267 |
-1.48% |
7,900 |
2024/2/5 |
270 |
271 |
269 |
271 |
+0.37% |
4,000 |
2024/2/2 |
268 |
271 |
268 |
270 |
+0.00% |
6,600 |
2024/2/1 |
268 |
270 |
265 |
270 |
+0.75% |
8,100 |
2024/1/31 |
265 |
269 |
265 |
268 |
+1.13% |
27,100 |
2024/1/30 |
272 |
274 |
265 |
265 |
-3.28% |
56,700 |
2024/1/29 |
265 |
274 |
265 |
274 |
+2.62% |
47,600 |
2024/1/26 |
271 |
271 |
267 |
267 |
-1.48% |
9,900 |
2024/1/25 |
271 |
274 |
271 |
271 |
+0.37% |
6,700 |
2024/1/24 |
269 |
273 |
267 |
270 |
+0.00% |
11,300 |
2024/1/23 |
275 |
275 |
270 |
270 |
-0.74% |
7,600 |
2024/1/22 |
275 |
275 |
270 |
272 |
+1.12% |
10,400 |
2024/1/19 |
276 |
277 |
269 |
269 |
-3.58% |
21,700 |
2024/1/18 |
268 |
279 |
264 |
279 |
+4.49% |
61,800 |
2024/1/17 |
274 |
274 |
267 |
267 |
-1.48% |
11,200 |
2024/1/16 |
276 |
276 |
266 |
271 |
+0.74% |
35,000 |
2024/1/15 |
267 |
272 |
266 |
269 |
+0.75% |
27,000 |
2024/1/12 |
266 |
272 |
264 |
267 |
+0.38% |
32,800 |
2024/1/11 |
260 |
286 |
259 |
266 |
+2.31% |
205,200 |
2024/1/10 |
247 |
261 |
247 |
260 |
+5.26% |
93,000 |
2024/1/9 |
245 |
249 |
245 |
247 |
+0.82% |
10,700 |
2024/1/5 |
249 |
249 |
245 |
245 |
-1.61% |
26,300 |
2024/1/4 |
242 |
249 |
242 |
249 |
+2.05% |
46,600 |
2023/12/29 |
243 |
245 |
243 |
244 |
-0.81% |
30,100 |
2023/12/28 |
244 |
248 |
240 |
246 |
+2.07% |
95,500 |
2023/12/27 |
240 |
244 |
240 |
241 |
+0.00% |
254,800 |
2023/12/26 |
242 |
243 |
239 |
241 |
-0.82% |
124,500 |
2023/12/25 |
242 |
244 |
238 |
243 |
+0.00% |
100,900 |
2023/12/22 |
251 |
252 |
241 |
243 |
-3.19% |
75,400 |
2023/12/21 |
257 |
258 |
251 |
251 |
-2.71% |
60,900 |
2023/12/20 |
255 |
258 |
255 |
258 |
+1.18% |
13,800 |
2023/12/19 |
256 |
256 |
254 |
255 |
+0.00% |
5,600 |
2023/12/18 |
256 |
256 |
254 |
255 |
-0.39% |
7,500 |
2023/12/15 |
255 |
256 |
254 |
256 |
+0.39% |
8,400 |
2023/12/14 |
256 |
258 |
254 |
255 |
-1.16% |
12,100 |
2023/12/13 |
254 |
258 |
254 |
258 |
+1.18% |
15,700 |
2023/12/12 |
258 |
259 |
255 |
255 |
-1.16% |
12,600 |
2023/12/11 |
259 |
261 |
258 |
258 |
-0.39% |
13,100 |
2023/12/8 |
262 |
263 |
258 |
259 |
-1.15% |
18,000 |
2023/12/7 |
265 |
265 |
261 |
262 |
-1.13% |
17,900 |
2023/12/6 |
265 |
265 |
263 |
265 |
+0.00% |
10,900 |
2023/12/5 |
265 |
268 |
264 |
265 |
-1.12% |
8,600 |
2023/12/4 |
266 |
269 |
265 |
268 |
+0.37% |
17,400 |
2023/12/1 |
267 |
280 |
266 |
267 |
+1.52% |
120,700 |
2023/11/30 |
264 |
264 |
260 |
263 |
-0.38% |
15,200 |
2023/11/29 |
260 |
264 |
260 |
264 |
+1.54% |
7,600 |
2023/11/28 |
259 |
260 |
258 |
260 |
+0.39% |
3,200 |
2023/11/27 |
258 |
261 |
258 |
259 |
+0.39% |
7,600 |
2023/11/24 |
255 |
261 |
254 |
258 |
+1.18% |
25,300 |
2023/11/22 |
254 |
255 |
254 |
255 |
+0.79% |
5,700 |
2023/11/21 |
253 |
255 |
253 |
253 |
+0.40% |
6,600 |
2023/11/20 |
253 |
257 |
251 |
252 |
-0.40% |
32,000 |
2023/11/17 |
250 |
253 |
250 |
253 |
+0.80% |
10,800 |
2023/11/16 |
255 |
255 |
250 |
251 |
-1.57% |
20,100 |
2023/11/15 |
251 |
255 |
250 |
255 |
+1.59% |
42,100 |
2023/11/14 |
255 |
256 |
250 |
251 |
-4.56% |
89,900 |
2023/11/13 |
264 |
265 |
261 |
263 |
-1.87% |
36,700 |
2023/11/10 |
264 |
268 |
263 |
268 |
+1.52% |
11,700 |
2023/11/9 |
265 |
267 |
262 |
264 |
-0.38% |
39,700 |
2023/11/8 |
271 |
274 |
265 |
265 |
-3.28% |
71,900 |
2023/11/7 |
265 |
306 |
264 |
274 |
+4.98% |
915,900 |
2023/11/6 |
262 |
265 |
260 |
261 |
+0.77% |
29,900 |
2023/11/2 |
261 |
263 |
259 |
259 |
-0.77% |
23,900 |
2023/11/1 |
259 |
261 |
258 |
261 |
+1.16% |
14,000 |
2023/10/31 |
259 |
259 |
255 |
258 |
-0.77% |
39,900 |
2023/10/30 |
265 |
265 |
259 |
260 |
-1.89% |
83,000 |
2023/10/27 |
262 |
266 |
261 |
265 |
-0.38% |
13,900 |
2023/10/26 |
263 |
266 |
263 |
266 |
+0.00% |
10,600 |
2023/10/25 |
265 |
272 |
265 |
266 |
+0.38% |
23,100 |
2023/10/24 |
260 |
265 |
259 |
265 |
+1.92% |
37,600 |
2023/10/23 |
262 |
262 |
259 |
260 |
-0.76% |
14,600 |
2023/10/20 |
261 |
263 |
259 |
262 |
+0.77% |
25,300 |
2023/10/19 |
262 |
263 |
260 |
260 |
-1.14% |
29,400 |
2023/10/18 |
263 |
264 |
260 |
263 |
+0.38% |
38,200 |
2023/10/17 |
261 |
276 |
261 |
262 |
+0.77% |
82,500 |
2023/10/16 |
271 |
272 |
259 |
260 |
-5.11% |
102,300 |
2023/10/13 |
278 |
280 |
274 |
274 |
-2.14% |
31,400 |
2023/10/12 |
280 |
282 |
278 |
280 |
+0.00% |
21,900 |
2023/10/11 |
281 |
282 |
280 |
280 |
-0.71% |
14,200 |
2023/10/10 |
283 |
285 |
280 |
282 |
+0.00% |
22,000 |
2023/10/6 |
284 |
286 |
280 |
282 |
+0.00% |
45,800 |
2023/10/5 |
280 |
285 |
279 |
282 |
+0.71% |
42,600 |
2023/10/4 |
282 |
288 |
278 |
280 |
-1.75% |
54,900 |
2023/10/3 |
288 |
289 |
285 |
285 |
-1.04% |
19,000 |
2023/10/2 |
292 |
294 |
288 |
288 |
-0.35% |
17,900 |
2023/9/29 |
290 |
290 |
288 |
289 |
-0.34% |
24,000 |
2023/9/28 |
292 |
293 |
290 |
290 |
-0.68% |
13,200 |
2023/9/27 |
287 |
292 |
287 |
292 |
+1.74% |
13,400 |
|