日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
237 |
237 |
232 |
232 |
-2.52% |
48,800 |
2024/3/27 |
244 |
246 |
233 |
238 |
-3.64% |
126,500 |
2024/3/26 |
244 |
248 |
242 |
247 |
+0.41% |
75,200 |
2024/3/25 |
262 |
280 |
246 |
246 |
-4.65% |
337,600 |
2024/3/22 |
267 |
272 |
255 |
258 |
-3.73% |
167,500 |
2024/3/21 |
286 |
292 |
266 |
268 |
-8.53% |
447,500 |
2024/3/19 |
285 |
310 |
270 |
293 |
+1.74% |
1,310,300 |
2024/3/18 |
260 |
334 |
260 |
288 |
+13.39% |
6,121,600 |
2024/3/15 |
241 |
284 |
227 |
254 |
+12.39% |
4,196,900 |
2024/3/14 |
249 |
268 |
224 |
226 |
-13.41% |
1,237,400 |
2024/3/13 |
220 |
298 |
219 |
261 |
+19.72% |
3,706,400 |
2024/3/12 |
217 |
218 |
216 |
218 |
+1.40% |
1,500 |
2024/3/11 |
221 |
221 |
215 |
215 |
-3.15% |
21,300 |
2024/3/8 |
221 |
224 |
221 |
222 |
+0.91% |
1,700 |
2024/3/7 |
226 |
226 |
220 |
220 |
-2.65% |
7,400 |
2024/3/6 |
222 |
226 |
222 |
226 |
+1.80% |
6,000 |
2024/3/5 |
227 |
227 |
222 |
222 |
-0.89% |
7,700 |
2024/3/4 |
224 |
224 |
223 |
224 |
+0.45% |
11,900 |
2024/3/1 |
218 |
223 |
218 |
223 |
+3.24% |
15,200 |
2024/2/29 |
218 |
218 |
216 |
216 |
-0.92% |
5,300 |
2024/2/28 |
216 |
218 |
215 |
218 |
+0.93% |
11,900 |
2024/2/27 |
214 |
216 |
214 |
216 |
+0.00% |
5,900 |
2024/2/26 |
216 |
216 |
214 |
216 |
+0.93% |
2,700 |
2024/2/22 |
215 |
216 |
214 |
214 |
+0.00% |
2,300 |
2024/2/21 |
217 |
217 |
214 |
214 |
-1.38% |
4,900 |
2024/2/20 |
215 |
218 |
215 |
217 |
+0.93% |
3,400 |
2024/2/19 |
215 |
216 |
214 |
215 |
+1.42% |
3,900 |
2024/2/16 |
214 |
214 |
210 |
212 |
-1.40% |
16,200 |
2024/2/15 |
215 |
217 |
215 |
215 |
-0.92% |
4,800 |
2024/2/14 |
219 |
219 |
215 |
217 |
+0.00% |
9,200 |
2024/2/13 |
220 |
220 |
217 |
217 |
-0.46% |
10,700 |
2024/2/9 |
218 |
219 |
217 |
218 |
+0.00% |
9,300 |
2024/2/8 |
217 |
218 |
216 |
218 |
+0.00% |
12,900 |
2024/2/7 |
217 |
219 |
217 |
218 |
+0.00% |
3,000 |
2024/2/6 |
220 |
221 |
218 |
218 |
-0.46% |
8,600 |
2024/2/5 |
220 |
220 |
217 |
219 |
-0.45% |
17,300 |
2024/2/2 |
217 |
220 |
217 |
220 |
+1.38% |
13,700 |
2024/2/1 |
219 |
220 |
217 |
217 |
-0.91% |
10,400 |
2024/1/31 |
219 |
220 |
216 |
219 |
+0.00% |
12,600 |
2024/1/30 |
220 |
220 |
219 |
219 |
-0.45% |
12,600 |
2024/1/29 |
221 |
222 |
220 |
220 |
-0.45% |
9,000 |
2024/1/26 |
221 |
223 |
220 |
221 |
-0.90% |
13,200 |
2024/1/25 |
221 |
223 |
221 |
223 |
+0.45% |
5,700 |
2024/1/24 |
223 |
223 |
221 |
222 |
+0.91% |
3,000 |
2024/1/23 |
222 |
222 |
220 |
220 |
-0.90% |
6,600 |
2024/1/22 |
221 |
223 |
221 |
222 |
+0.00% |
9,500 |
2024/1/19 |
223 |
226 |
222 |
222 |
-0.89% |
8,700 |
2024/1/18 |
225 |
225 |
222 |
224 |
+0.00% |
2,000 |
2024/1/17 |
229 |
229 |
224 |
224 |
-0.88% |
6,800 |
2024/1/16 |
225 |
227 |
225 |
226 |
+0.00% |
13,300 |
2024/1/15 |
230 |
230 |
225 |
226 |
-1.74% |
6,600 |
2024/1/12 |
226 |
230 |
225 |
230 |
+0.00% |
9,800 |
2024/1/11 |
225 |
230 |
225 |
230 |
+1.32% |
4,500 |
2024/1/10 |
223 |
230 |
223 |
227 |
+1.34% |
13,000 |
2024/1/9 |
227 |
228 |
224 |
224 |
-1.32% |
7,800 |
2024/1/5 |
233 |
233 |
227 |
227 |
-0.44% |
11,100 |
2024/1/4 |
227 |
229 |
226 |
228 |
+0.44% |
7,700 |
2023/12/29 |
218 |
246 |
218 |
227 |
+3.65% |
118,300 |
2023/12/28 |
215 |
219 |
215 |
219 |
+1.86% |
10,500 |
2023/12/27 |
216 |
218 |
215 |
215 |
-1.83% |
69,800 |
2023/12/26 |
225 |
225 |
218 |
219 |
-3.52% |
23,000 |
2023/12/25 |
229 |
229 |
226 |
227 |
-0.87% |
12,400 |
2023/12/22 |
229 |
231 |
229 |
229 |
-0.43% |
13,900 |
2023/12/21 |
232 |
232 |
229 |
230 |
-0.43% |
47,700 |
2023/12/20 |
231 |
233 |
231 |
231 |
-0.43% |
6,200 |
2023/12/19 |
232 |
234 |
231 |
232 |
-1.28% |
10,600 |
2023/12/18 |
236 |
236 |
233 |
235 |
-0.42% |
9,100 |
2023/12/15 |
236 |
238 |
235 |
236 |
-0.84% |
18,000 |
2023/12/14 |
236 |
238 |
236 |
238 |
+0.00% |
4,700 |
2023/12/13 |
238 |
240 |
237 |
238 |
-0.42% |
4,200 |
2023/12/12 |
238 |
239 |
237 |
239 |
+0.42% |
43,900 |
2023/12/11 |
242 |
243 |
235 |
238 |
-1.65% |
9,900 |
2023/12/8 |
242 |
244 |
242 |
242 |
+0.00% |
44,600 |
2023/12/7 |
246 |
246 |
242 |
242 |
-1.63% |
7,900 |
2023/12/6 |
246 |
247 |
245 |
246 |
+0.00% |
4,500 |
2023/12/5 |
250 |
250 |
245 |
246 |
-0.81% |
5,700 |
2023/12/4 |
246 |
248 |
246 |
248 |
+0.40% |
9,800 |
2023/12/1 |
248 |
249 |
246 |
247 |
-0.80% |
6,000 |
2023/11/30 |
248 |
249 |
247 |
249 |
+0.00% |
1,300 |
2023/11/29 |
248 |
249 |
246 |
249 |
+0.81% |
3,800 |
2023/11/28 |
247 |
247 |
246 |
247 |
-0.40% |
2,500 |
2023/11/27 |
246 |
248 |
246 |
248 |
+0.40% |
2,700 |
2023/11/24 |
248 |
249 |
247 |
247 |
-1.20% |
4,700 |
2023/11/22 |
247 |
250 |
247 |
250 |
+0.00% |
9,000 |
2023/11/21 |
253 |
253 |
247 |
250 |
+0.00% |
6,000 |
2023/11/20 |
252 |
252 |
250 |
250 |
-0.40% |
44,300 |
2023/11/17 |
251 |
251 |
250 |
251 |
+0.00% |
4,700 |
2023/11/16 |
252 |
252 |
251 |
251 |
+0.00% |
500 |
2023/11/15 |
253 |
253 |
251 |
251 |
-0.79% |
2,000 |
2023/11/14 |
253 |
253 |
251 |
253 |
+0.40% |
1,600 |
2023/11/13 |
252 |
253 |
252 |
252 |
-1.18% |
1,800 |
2023/11/10 |
254 |
255 |
254 |
255 |
+0.00% |
1,700 |
2023/11/9 |
255 |
255 |
253 |
255 |
-0.39% |
1,500 |
2023/11/8 |
254 |
256 |
253 |
256 |
+1.19% |
1,300 |
2023/11/7 |
256 |
257 |
253 |
253 |
-1.17% |
4,100 |
2023/11/6 |
256 |
258 |
255 |
256 |
+0.00% |
6,200 |
2023/11/2 |
253 |
256 |
251 |
256 |
+1.19% |
8,900 |
2023/11/1 |
256 |
256 |
253 |
253 |
-1.17% |
2,600 |
2023/10/31 |
253 |
256 |
253 |
256 |
+1.59% |
1,100 |
2023/10/30 |
257 |
257 |
252 |
252 |
-2.33% |
4,400 |
2023/10/27 |
249 |
258 |
249 |
258 |
+3.61% |
18,200 |
2023/10/26 |
247 |
249 |
246 |
249 |
+0.40% |
4,200 |
2023/10/25 |
245 |
250 |
245 |
248 |
+1.64% |
3,700 |
2023/10/24 |
251 |
251 |
244 |
244 |
-2.40% |
20,400 |
2023/10/23 |
252 |
252 |
250 |
250 |
-0.40% |
2,700 |
2023/10/20 |
252 |
254 |
251 |
251 |
-0.79% |
4,300 |
2023/10/19 |
254 |
254 |
253 |
253 |
-0.39% |
1,200 |
2023/10/18 |
256 |
256 |
253 |
254 |
+0.79% |
1,000 |
2023/10/17 |
254 |
255 |
252 |
252 |
-1.18% |
4,300 |
2023/10/16 |
258 |
258 |
255 |
255 |
-1.54% |
4,600 |
2023/10/13 |
260 |
260 |
258 |
259 |
-0.38% |
4,900 |
2023/10/12 |
263 |
263 |
260 |
260 |
-1.14% |
1,100 |
2023/10/11 |
261 |
265 |
261 |
263 |
-0.38% |
3,700 |
2023/10/10 |
260 |
264 |
260 |
264 |
-0.38% |
12,400 |
2023/10/6 |
262 |
265 |
257 |
265 |
+1.92% |
10,300 |
2023/10/5 |
262 |
262 |
255 |
260 |
+0.78% |
7,000 |
2023/10/4 |
255 |
258 |
253 |
258 |
+0.78% |
6,900 |
2023/10/3 |
261 |
261 |
253 |
256 |
-1.92% |
8,000 |
2023/10/2 |
263 |
263 |
261 |
261 |
-0.38% |
1,600 |
2023/9/29 |
262 |
263 |
260 |
262 |
-0.38% |
2,400 |
2023/9/28 |
262 |
264 |
261 |
263 |
+0.77% |
5,800 |
2023/9/27 |
260 |
263 |
260 |
261 |
+0.38% |
9,500 |
2023/9/26 |
259 |
261 |
259 |
260 |
+0.39% |
2,300 |
|