日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
290 |
290 |
283 |
284 |
-2.41% |
120,000 |
2024/3/27 |
290 |
291 |
288 |
291 |
+0.69% |
96,300 |
2024/3/26 |
287 |
289 |
285 |
289 |
+0.70% |
79,300 |
2024/3/25 |
290 |
292 |
287 |
287 |
-0.69% |
88,700 |
2024/3/22 |
292 |
293 |
288 |
289 |
-1.37% |
113,200 |
2024/3/21 |
291 |
293 |
289 |
293 |
+2.45% |
140,700 |
2024/3/19 |
288 |
288 |
285 |
286 |
-0.35% |
94,500 |
2024/3/18 |
296 |
296 |
284 |
287 |
-4.33% |
423,300 |
2024/3/15 |
302 |
302 |
298 |
300 |
+0.33% |
43,500 |
2024/3/14 |
296 |
299 |
295 |
299 |
+1.36% |
58,800 |
2024/3/13 |
298 |
298 |
294 |
295 |
-1.01% |
41,600 |
2024/3/12 |
296 |
298 |
293 |
298 |
+1.36% |
70,700 |
2024/3/11 |
299 |
300 |
292 |
294 |
-1.67% |
141,500 |
2024/3/8 |
298 |
302 |
298 |
299 |
+0.34% |
49,200 |
2024/3/7 |
302 |
303 |
298 |
298 |
-1.32% |
62,500 |
2024/3/6 |
298 |
302 |
298 |
302 |
+1.68% |
37,200 |
2024/3/5 |
297 |
301 |
295 |
297 |
+0.34% |
91,100 |
2024/3/4 |
301 |
301 |
295 |
296 |
-1.33% |
88,000 |
2024/3/1 |
301 |
301 |
299 |
300 |
+0.00% |
32,700 |
2024/2/29 |
303 |
304 |
300 |
300 |
-0.99% |
71,000 |
2024/2/28 |
300 |
304 |
300 |
303 |
+1.00% |
68,500 |
2024/2/27 |
298 |
304 |
298 |
300 |
+0.00% |
58,900 |
2024/2/26 |
300 |
301 |
298 |
300 |
+0.33% |
35,500 |
2024/2/22 |
301 |
301 |
296 |
299 |
-0.66% |
53,100 |
2024/2/21 |
300 |
301 |
296 |
301 |
+1.01% |
62,600 |
2024/2/20 |
303 |
303 |
298 |
298 |
-1.00% |
40,100 |
2024/2/19 |
297 |
303 |
297 |
301 |
+1.35% |
52,500 |
2024/2/16 |
295 |
298 |
295 |
297 |
+1.02% |
28,400 |
2024/2/15 |
300 |
301 |
294 |
294 |
-1.01% |
66,800 |
2024/2/14 |
302 |
302 |
297 |
297 |
-1.66% |
47,700 |
2024/2/13 |
302 |
303 |
298 |
302 |
+1.68% |
51,800 |
2024/2/9 |
293 |
299 |
293 |
297 |
+1.02% |
57,700 |
2024/2/8 |
298 |
299 |
293 |
294 |
-1.34% |
101,500 |
2024/2/7 |
304 |
305 |
297 |
298 |
-1.65% |
85,600 |
2024/2/6 |
305 |
306 |
302 |
303 |
+0.00% |
43,800 |
2024/2/5 |
307 |
309 |
302 |
303 |
-0.98% |
71,000 |
2024/2/2 |
303 |
309 |
300 |
306 |
+0.99% |
67,500 |
2024/2/1 |
309 |
310 |
302 |
303 |
-3.19% |
107,800 |
2024/1/31 |
305 |
314 |
305 |
313 |
+2.62% |
95,600 |
2024/1/30 |
314 |
316 |
305 |
305 |
-3.17% |
307,700 |
2024/1/29 |
310 |
315 |
310 |
315 |
+1.61% |
106,700 |
2024/1/26 |
306 |
311 |
304 |
310 |
+2.31% |
121,700 |
2024/1/25 |
301 |
306 |
300 |
303 |
+0.33% |
90,600 |
2024/1/24 |
299 |
304 |
297 |
302 |
+1.00% |
75,900 |
2024/1/23 |
304 |
304 |
292 |
299 |
-1.64% |
150,400 |
2024/1/22 |
301 |
305 |
299 |
304 |
+2.36% |
98,200 |
2024/1/19 |
300 |
300 |
294 |
297 |
+0.00% |
71,900 |
2024/1/18 |
296 |
299 |
293 |
297 |
+0.68% |
41,000 |
2024/1/17 |
296 |
302 |
294 |
295 |
+0.00% |
156,000 |
2024/1/16 |
295 |
296 |
290 |
295 |
+0.34% |
140,200 |
2024/1/15 |
292 |
297 |
292 |
294 |
+0.34% |
82,300 |
2024/1/12 |
295 |
295 |
287 |
293 |
+0.00% |
143,800 |
2024/1/11 |
293 |
294 |
291 |
293 |
+0.34% |
119,700 |
2024/1/10 |
300 |
300 |
291 |
292 |
-2.34% |
129,600 |
2024/1/9 |
297 |
299 |
296 |
299 |
+1.01% |
39,600 |
2024/1/5 |
294 |
297 |
292 |
296 |
+1.37% |
37,200 |
2024/1/4 |
290 |
294 |
287 |
292 |
+0.69% |
41,600 |
2023/12/29 |
285 |
290 |
285 |
290 |
+1.40% |
38,400 |
2023/12/28 |
288 |
288 |
285 |
286 |
-0.69% |
29,000 |
2023/12/27 |
288 |
288 |
285 |
288 |
+0.70% |
52,200 |
2023/12/26 |
286 |
289 |
285 |
286 |
+0.35% |
37,300 |
2023/12/25 |
287 |
288 |
284 |
285 |
-1.38% |
34,100 |
2023/12/22 |
291 |
291 |
287 |
289 |
-0.34% |
23,200 |
2023/12/21 |
291 |
291 |
288 |
290 |
+0.69% |
48,800 |
2023/12/20 |
287 |
296 |
285 |
288 |
+1.05% |
185,200 |
2023/12/19 |
283 |
286 |
282 |
285 |
+0.35% |
38,200 |
2023/12/18 |
285 |
286 |
281 |
284 |
+0.35% |
47,900 |
2023/12/15 |
279 |
285 |
279 |
283 |
+0.71% |
56,600 |
2023/12/14 |
284 |
284 |
279 |
281 |
-0.71% |
90,000 |
2023/12/13 |
285 |
285 |
283 |
283 |
-0.70% |
45,300 |
2023/12/12 |
286 |
286 |
284 |
285 |
-0.35% |
38,100 |
2023/12/11 |
285 |
286 |
282 |
286 |
+1.78% |
40,400 |
2023/12/8 |
284 |
286 |
281 |
281 |
-1.40% |
92,900 |
2023/12/7 |
284 |
287 |
284 |
285 |
+0.00% |
28,800 |
2023/12/6 |
285 |
288 |
284 |
285 |
+0.71% |
44,500 |
2023/12/5 |
286 |
288 |
283 |
283 |
-1.39% |
42,800 |
2023/12/4 |
284 |
289 |
284 |
287 |
+1.06% |
61,600 |
2023/12/1 |
289 |
289 |
284 |
284 |
-0.70% |
31,000 |
2023/11/30 |
284 |
287 |
283 |
286 |
+0.70% |
36,600 |
2023/11/29 |
285 |
288 |
284 |
284 |
-1.05% |
54,500 |
2023/11/28 |
290 |
290 |
286 |
287 |
-1.37% |
45,900 |
2023/11/27 |
291 |
293 |
289 |
291 |
+1.04% |
40,800 |
2023/11/24 |
288 |
290 |
286 |
288 |
+0.35% |
43,200 |
2023/11/22 |
285 |
289 |
285 |
287 |
+0.70% |
33,000 |
2023/11/21 |
287 |
287 |
284 |
285 |
+0.00% |
37,200 |
2023/11/20 |
284 |
288 |
284 |
285 |
-1.04% |
34,300 |
2023/11/17 |
285 |
288 |
284 |
288 |
+1.77% |
47,700 |
2023/11/16 |
282 |
286 |
282 |
283 |
+0.35% |
28,100 |
2023/11/15 |
283 |
285 |
282 |
282 |
-0.35% |
57,000 |
2023/11/14 |
285 |
286 |
282 |
283 |
-0.70% |
30,700 |
2023/11/13 |
288 |
288 |
285 |
285 |
-1.04% |
39,800 |
2023/11/10 |
285 |
288 |
282 |
288 |
+0.70% |
55,800 |
2023/11/9 |
282 |
286 |
282 |
286 |
+1.06% |
34,900 |
2023/11/8 |
286 |
286 |
279 |
283 |
-0.70% |
123,600 |
2023/11/7 |
286 |
286 |
282 |
285 |
+0.00% |
54,000 |
2023/11/6 |
288 |
288 |
284 |
285 |
+0.00% |
85,800 |
2023/11/2 |
286 |
288 |
284 |
285 |
-1.04% |
71,400 |
2023/11/1 |
285 |
289 |
283 |
288 |
+1.41% |
70,700 |
2023/10/31 |
283 |
285 |
277 |
284 |
+3.27% |
156,800 |
2023/10/30 |
286 |
287 |
275 |
275 |
-4.18% |
321,300 |
2023/10/27 |
284 |
288 |
282 |
287 |
+1.06% |
73,900 |
2023/10/26 |
285 |
287 |
282 |
284 |
-0.35% |
76,300 |
2023/10/25 |
286 |
290 |
285 |
285 |
+0.00% |
73,900 |
2023/10/24 |
287 |
287 |
280 |
285 |
-0.70% |
100,800 |
2023/10/23 |
294 |
294 |
287 |
287 |
-2.71% |
86,000 |
2023/10/20 |
296 |
297 |
291 |
295 |
-0.34% |
47,900 |
2023/10/19 |
296 |
302 |
294 |
296 |
-1.00% |
77,900 |
2023/10/18 |
294 |
299 |
293 |
299 |
+1.36% |
69,200 |
2023/10/17 |
293 |
297 |
290 |
295 |
+1.72% |
80,400 |
2023/10/16 |
293 |
293 |
289 |
290 |
-1.02% |
65,600 |
2023/10/13 |
297 |
300 |
291 |
293 |
-2.01% |
87,900 |
2023/10/12 |
299 |
300 |
294 |
299 |
+0.00% |
91,500 |
2023/10/11 |
305 |
305 |
298 |
299 |
-1.97% |
85,500 |
2023/10/10 |
298 |
305 |
298 |
305 |
+3.04% |
85,400 |
2023/10/6 |
290 |
301 |
287 |
296 |
+2.78% |
172,400 |
2023/10/5 |
286 |
291 |
285 |
288 |
+2.13% |
78,200 |
2023/10/4 |
284 |
288 |
281 |
282 |
-2.08% |
118,300 |
2023/10/3 |
299 |
299 |
287 |
288 |
-4.00% |
161,700 |
2023/10/2 |
300 |
305 |
296 |
300 |
-0.66% |
135,700 |
2023/9/29 |
317 |
317 |
300 |
302 |
-3.82% |
190,700 |
2023/9/28 |
318 |
321 |
307 |
314 |
-1.26% |
154,300 |
2023/9/27 |
323 |
323 |
310 |
318 |
-1.85% |
242,900 |
2023/9/26 |
327 |
331 |
322 |
324 |
+0.31% |
220,800 |
|