日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
218 |
226 |
218 |
224 |
+2.28% |
44,400 |
2024/3/28 |
215 |
226 |
215 |
219 |
+2.82% |
90,200 |
2024/3/27 |
208 |
218 |
208 |
213 |
+3.40% |
69,000 |
2024/3/26 |
211 |
215 |
206 |
206 |
-1.90% |
30,000 |
2024/3/25 |
213 |
215 |
210 |
210 |
-2.33% |
34,400 |
2024/3/22 |
213 |
224 |
212 |
215 |
+1.90% |
187,800 |
2024/3/21 |
212 |
214 |
208 |
211 |
+0.48% |
32,200 |
2024/3/19 |
210 |
213 |
206 |
210 |
+1.45% |
47,100 |
2024/3/18 |
203 |
209 |
201 |
207 |
+0.49% |
105,200 |
2024/3/15 |
205 |
207 |
202 |
206 |
+0.98% |
10,500 |
2024/3/14 |
210 |
210 |
203 |
204 |
-2.86% |
37,600 |
2024/3/13 |
205 |
211 |
204 |
210 |
+2.94% |
58,700 |
2024/3/12 |
203 |
208 |
203 |
204 |
-0.49% |
31,300 |
2024/3/11 |
198 |
209 |
198 |
205 |
+1.99% |
61,600 |
2024/3/8 |
201 |
209 |
197 |
201 |
-1.47% |
101,100 |
2024/3/7 |
206 |
206 |
202 |
204 |
+0.00% |
14,900 |
2024/3/6 |
206 |
208 |
203 |
204 |
-0.97% |
56,400 |
2024/3/5 |
208 |
208 |
203 |
206 |
+0.49% |
36,800 |
2024/3/4 |
198 |
208 |
198 |
205 |
+4.59% |
75,200 |
2024/3/1 |
201 |
201 |
195 |
196 |
-2.49% |
29,400 |
2024/2/29 |
200 |
201 |
198 |
201 |
+1.01% |
54,700 |
2024/2/28 |
195 |
200 |
195 |
199 |
+0.00% |
58,500 |
2024/2/27 |
198 |
203 |
196 |
199 |
+1.53% |
48,500 |
2024/2/26 |
203 |
203 |
194 |
196 |
-3.45% |
119,700 |
2024/2/22 |
203 |
205 |
200 |
203 |
-0.98% |
81,000 |
2024/2/21 |
211 |
211 |
203 |
205 |
-2.38% |
71,800 |
2024/2/20 |
214 |
214 |
203 |
210 |
+1.94% |
69,200 |
2024/2/19 |
204 |
209 |
202 |
206 |
-2.83% |
71,000 |
2024/2/16 |
193 |
233 |
193 |
212 |
+9.84% |
298,600 |
2024/2/15 |
196 |
199 |
190 |
193 |
-1.53% |
94,700 |
2024/2/14 |
202 |
202 |
196 |
196 |
-2.00% |
59,600 |
2024/2/13 |
205 |
208 |
198 |
200 |
-1.96% |
147,300 |
2024/2/9 |
202 |
207 |
202 |
204 |
-0.97% |
94,200 |
2024/2/8 |
205 |
207 |
200 |
206 |
+0.98% |
49,300 |
2024/2/7 |
206 |
208 |
203 |
204 |
-1.92% |
30,800 |
2024/2/6 |
207 |
211 |
204 |
208 |
-0.95% |
32,400 |
2024/2/5 |
208 |
210 |
206 |
210 |
+0.48% |
27,200 |
2024/2/2 |
204 |
211 |
204 |
209 |
+0.97% |
69,900 |
2024/2/1 |
210 |
210 |
207 |
207 |
-1.43% |
31,800 |
2024/1/31 |
210 |
212 |
208 |
210 |
-1.41% |
46,400 |
2024/1/30 |
212 |
215 |
211 |
213 |
-0.47% |
30,500 |
2024/1/29 |
220 |
220 |
211 |
214 |
-4.04% |
82,800 |
2024/1/26 |
222 |
225 |
221 |
223 |
-1.33% |
29,000 |
2024/1/25 |
225 |
226 |
223 |
226 |
+0.89% |
22,600 |
2024/1/24 |
221 |
225 |
221 |
224 |
+0.90% |
34,400 |
2024/1/23 |
222 |
224 |
220 |
222 |
+0.45% |
34,700 |
2024/1/22 |
221 |
223 |
217 |
221 |
-0.45% |
61,200 |
2024/1/19 |
223 |
225 |
219 |
222 |
-0.89% |
27,600 |
2024/1/18 |
227 |
227 |
219 |
224 |
+1.36% |
76,500 |
2024/1/17 |
222 |
230 |
221 |
221 |
+0.00% |
62,600 |
2024/1/16 |
218 |
225 |
218 |
221 |
+1.84% |
60,000 |
2024/1/15 |
216 |
219 |
215 |
217 |
-0.46% |
48,400 |
2024/1/12 |
214 |
221 |
213 |
218 |
+1.40% |
45,000 |
2024/1/11 |
219 |
219 |
212 |
215 |
-2.71% |
77,500 |
2024/1/10 |
220 |
224 |
217 |
221 |
+0.00% |
52,200 |
2024/1/9 |
227 |
230 |
220 |
221 |
-3.49% |
85,900 |
2024/1/5 |
223 |
233 |
223 |
229 |
+2.69% |
131,900 |
2024/1/4 |
225 |
235 |
218 |
223 |
+6.19% |
390,400 |
2023/12/29 |
202 |
212 |
193 |
210 |
+1.94% |
268,000 |
2023/12/28 |
216 |
216 |
202 |
206 |
+0.00% |
210,500 |
2023/12/27 |
196 |
232 |
196 |
206 |
+7.85% |
657,000 |
2023/12/26 |
184 |
192 |
183 |
191 |
+0.53% |
196,200 |
2023/12/25 |
200 |
202 |
172 |
190 |
-5.94% |
519,100 |
2023/12/22 |
215 |
216 |
201 |
202 |
-8.18% |
272,600 |
2023/12/21 |
220 |
222 |
218 |
220 |
-0.45% |
74,200 |
2023/12/20 |
221 |
227 |
221 |
221 |
-2.64% |
100,000 |
2023/12/19 |
220 |
227 |
217 |
227 |
+2.25% |
98,700 |
2023/12/18 |
229 |
230 |
221 |
222 |
-5.13% |
146,200 |
2023/12/15 |
228 |
282 |
227 |
234 |
+4.46% |
757,100 |
2023/12/14 |
235 |
243 |
221 |
224 |
-6.67% |
220,800 |
2023/12/13 |
250 |
250 |
234 |
240 |
-4.00% |
211,800 |
2023/12/12 |
256 |
258 |
250 |
250 |
-2.34% |
52,700 |
2023/12/11 |
255 |
260 |
253 |
256 |
+0.00% |
79,000 |
2023/12/8 |
260 |
265 |
255 |
256 |
+0.39% |
28,000 |
2023/12/7 |
253 |
260 |
252 |
255 |
-0.78% |
84,700 |
2023/12/6 |
259 |
260 |
256 |
257 |
-1.15% |
76,100 |
2023/12/5 |
260 |
264 |
258 |
260 |
-1.14% |
61,900 |
2023/12/4 |
264 |
267 |
257 |
263 |
-0.38% |
80,200 |
2023/12/1 |
263 |
268 |
260 |
264 |
-1.49% |
140,000 |
2023/11/30 |
273 |
274 |
265 |
268 |
-1.83% |
70,700 |
2023/11/29 |
270 |
274 |
270 |
273 |
-0.73% |
35,300 |
2023/11/28 |
275 |
277 |
271 |
275 |
-0.72% |
44,400 |
2023/11/27 |
282 |
284 |
273 |
277 |
-2.46% |
37,900 |
2023/11/24 |
276 |
288 |
276 |
284 |
+3.65% |
64,100 |
2023/11/22 |
273 |
280 |
272 |
274 |
-0.72% |
27,300 |
2023/11/21 |
283 |
289 |
275 |
276 |
+2.60% |
127,100 |
2023/11/20 |
274 |
275 |
264 |
269 |
-0.74% |
45,000 |
2023/11/17 |
269 |
272 |
261 |
271 |
-0.37% |
98,400 |
2023/11/16 |
272 |
274 |
270 |
272 |
-1.09% |
29,300 |
2023/11/15 |
270 |
275 |
270 |
275 |
+1.48% |
40,500 |
2023/11/14 |
273 |
275 |
270 |
271 |
-0.73% |
44,200 |
2023/11/13 |
275 |
277 |
272 |
273 |
-1.09% |
35,900 |
2023/11/10 |
277 |
278 |
274 |
276 |
-1.08% |
58,000 |
2023/11/9 |
283 |
284 |
278 |
279 |
-1.41% |
66,000 |
2023/11/8 |
287 |
288 |
282 |
283 |
-2.08% |
46,200 |
2023/11/7 |
285 |
289 |
284 |
289 |
+0.35% |
33,600 |
2023/11/6 |
288 |
293 |
284 |
288 |
+0.35% |
46,400 |
2023/11/2 |
286 |
289 |
284 |
287 |
-1.37% |
45,900 |
2023/11/1 |
292 |
292 |
287 |
291 |
+1.04% |
28,400 |
2023/10/31 |
286 |
293 |
286 |
288 |
+1.41% |
36,000 |
2023/10/30 |
289 |
290 |
284 |
284 |
-2.41% |
63,300 |
2023/10/27 |
291 |
301 |
287 |
291 |
+0.34% |
62,300 |
2023/10/26 |
290 |
295 |
290 |
290 |
+0.00% |
35,100 |
2023/10/25 |
294 |
299 |
290 |
290 |
-1.02% |
26,900 |
2023/10/24 |
292 |
295 |
288 |
293 |
+0.34% |
51,400 |
2023/10/23 |
300 |
300 |
292 |
292 |
-2.01% |
45,300 |
2023/10/20 |
296 |
300 |
295 |
298 |
-0.67% |
31,500 |
2023/10/19 |
298 |
302 |
298 |
300 |
-0.33% |
21,700 |
2023/10/18 |
303 |
309 |
299 |
301 |
+0.67% |
67,400 |
2023/10/17 |
306 |
306 |
297 |
299 |
-0.99% |
53,300 |
2023/10/16 |
293 |
304 |
291 |
302 |
+2.72% |
92,500 |
2023/10/13 |
299 |
302 |
293 |
294 |
-2.65% |
35,900 |
2023/10/12 |
308 |
308 |
297 |
302 |
+2.37% |
41,000 |
2023/10/11 |
305 |
305 |
295 |
295 |
-1.34% |
103,100 |
2023/10/10 |
295 |
302 |
295 |
299 |
-0.33% |
48,400 |
2023/10/6 |
293 |
305 |
293 |
300 |
+2.39% |
38,500 |
2023/10/5 |
302 |
317 |
291 |
293 |
+2.09% |
226,300 |
2023/10/4 |
291 |
300 |
284 |
287 |
-2.38% |
156,500 |
2023/10/3 |
303 |
303 |
290 |
294 |
-2.97% |
192,900 |
2023/10/2 |
311 |
311 |
302 |
303 |
-2.26% |
153,600 |
2023/9/29 |
314 |
322 |
301 |
310 |
-14.36% |
793,900 |
2023/9/28 |
318 |
392 |
317 |
362 |
+15.29% |
2,233,000 |
2023/9/27 |
316 |
316 |
307 |
314 |
-0.63% |
21,600 |
|