日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
212 |
214 |
211 |
214 |
+0.94% |
55,200 |
2024/3/27 |
211 |
215 |
211 |
212 |
+0.47% |
42,100 |
2024/3/26 |
214 |
215 |
211 |
211 |
-1.86% |
63,400 |
2024/3/25 |
214 |
217 |
213 |
215 |
+0.00% |
32,400 |
2024/3/22 |
216 |
216 |
212 |
215 |
-0.46% |
58,100 |
2024/3/21 |
218 |
218 |
215 |
216 |
+0.47% |
55,200 |
2024/3/19 |
213 |
215 |
209 |
215 |
+0.47% |
103,000 |
2024/3/18 |
213 |
216 |
211 |
214 |
+2.39% |
72,500 |
2024/3/15 |
212 |
213 |
208 |
209 |
-1.88% |
68,300 |
2024/3/14 |
209 |
221 |
208 |
213 |
+3.40% |
281,300 |
2024/3/13 |
214 |
214 |
206 |
206 |
-3.74% |
73,400 |
2024/3/12 |
210 |
215 |
207 |
214 |
+0.00% |
137,100 |
2024/3/11 |
213 |
217 |
211 |
214 |
+0.47% |
122,100 |
2024/3/8 |
213 |
215 |
211 |
213 |
+0.47% |
87,100 |
2024/3/7 |
213 |
216 |
209 |
212 |
+0.00% |
147,800 |
2024/3/6 |
213 |
218 |
211 |
212 |
+0.00% |
170,700 |
2024/3/5 |
203 |
213 |
202 |
212 |
+4.43% |
168,200 |
2024/3/4 |
202 |
207 |
199 |
203 |
+1.50% |
120,000 |
2024/3/1 |
204 |
205 |
199 |
200 |
-2.44% |
157,200 |
2024/2/29 |
206 |
208 |
202 |
205 |
-0.49% |
135,400 |
2024/2/28 |
205 |
213 |
204 |
206 |
+0.00% |
123,600 |
2024/2/27 |
211 |
211 |
205 |
206 |
-2.83% |
116,700 |
2024/2/26 |
213 |
217 |
211 |
212 |
+0.00% |
93,200 |
2024/2/22 |
213 |
219 |
210 |
212 |
-0.47% |
154,700 |
2024/2/21 |
223 |
224 |
210 |
213 |
-4.48% |
276,700 |
2024/2/20 |
227 |
229 |
221 |
223 |
-1.33% |
92,100 |
2024/2/19 |
224 |
227 |
219 |
226 |
+0.89% |
199,900 |
2024/2/16 |
224 |
231 |
218 |
224 |
+0.45% |
422,800 |
2024/2/15 |
235 |
249 |
221 |
223 |
-16.48% |
747,800 |
2024/2/14 |
270 |
271 |
260 |
267 |
-2.20% |
381,900 |
2024/2/13 |
279 |
282 |
270 |
273 |
-3.53% |
459,200 |
2024/2/9 |
282 |
288 |
276 |
283 |
+1.07% |
251,600 |
2024/2/8 |
285 |
285 |
270 |
280 |
-2.10% |
579,000 |
2024/2/7 |
294 |
302 |
285 |
286 |
-2.39% |
796,000 |
2024/2/6 |
291 |
294 |
284 |
293 |
-0.34% |
310,000 |
2024/2/5 |
280 |
298 |
277 |
294 |
+5.76% |
392,800 |
2024/2/2 |
270 |
280 |
270 |
278 |
+3.73% |
208,600 |
2024/2/1 |
274 |
277 |
267 |
268 |
-3.60% |
226,200 |
2024/1/31 |
280 |
283 |
274 |
278 |
-0.71% |
175,300 |
2024/1/30 |
275 |
284 |
272 |
280 |
+2.56% |
287,600 |
2024/1/29 |
287 |
290 |
272 |
273 |
-4.21% |
441,300 |
2024/1/26 |
299 |
300 |
283 |
285 |
-5.63% |
641,000 |
2024/1/25 |
302 |
315 |
298 |
302 |
+0.00% |
430,800 |
2024/1/24 |
296 |
313 |
292 |
302 |
+2.37% |
822,200 |
2024/1/23 |
284 |
298 |
281 |
295 |
+4.24% |
527,900 |
2024/1/22 |
282 |
289 |
278 |
283 |
+0.35% |
329,400 |
2024/1/19 |
273 |
287 |
271 |
282 |
+2.55% |
452,800 |
2024/1/18 |
275 |
291 |
268 |
275 |
+1.10% |
1,322,500 |
2024/1/17 |
253 |
278 |
244 |
272 |
+8.80% |
1,165,200 |
2024/1/16 |
246 |
252 |
241 |
250 |
+2.04% |
268,500 |
2024/1/15 |
255 |
255 |
238 |
245 |
-0.41% |
362,500 |
2024/1/12 |
237 |
246 |
229 |
246 |
+3.36% |
363,500 |
2024/1/11 |
235 |
238 |
231 |
238 |
+1.28% |
83,700 |
2024/1/10 |
235 |
236 |
228 |
235 |
+0.00% |
99,000 |
2024/1/9 |
230 |
236 |
230 |
235 |
+2.17% |
89,200 |
2024/1/5 |
233 |
237 |
227 |
230 |
-2.54% |
85,900 |
2024/1/4 |
228 |
238 |
225 |
236 |
+3.51% |
99,600 |
2023/12/29 |
237 |
239 |
227 |
228 |
-3.80% |
134,400 |
2023/12/28 |
221 |
239 |
221 |
237 |
+6.28% |
188,800 |
2023/12/27 |
223 |
228 |
220 |
223 |
+0.45% |
95,100 |
2023/12/26 |
227 |
227 |
218 |
222 |
-0.89% |
162,700 |
2023/12/25 |
220 |
232 |
215 |
224 |
-1.32% |
298,600 |
2023/12/22 |
238 |
248 |
222 |
227 |
-4.62% |
549,300 |
2023/12/21 |
241 |
243 |
235 |
238 |
-1.24% |
226,600 |
2023/12/20 |
243 |
246 |
238 |
241 |
+2.12% |
304,000 |
2023/12/19 |
246 |
260 |
231 |
236 |
-0.42% |
1,037,100 |
2023/12/18 |
233 |
242 |
233 |
237 |
+1.72% |
162,700 |
2023/12/15 |
231 |
242 |
231 |
233 |
-0.85% |
150,800 |
2023/12/14 |
231 |
241 |
229 |
235 |
+2.62% |
297,100 |
2023/12/13 |
226 |
238 |
225 |
229 |
+1.33% |
267,800 |
2023/12/12 |
227 |
253 |
225 |
226 |
+0.89% |
1,009,200 |
2023/12/11 |
230 |
240 |
221 |
224 |
-6.67% |
657,600 |
2023/12/8 |
227 |
278 |
225 |
240 |
+6.19% |
2,447,200 |
2023/12/7 |
235 |
238 |
222 |
226 |
-8.87% |
952,900 |
2023/12/6 |
218 |
306 |
216 |
248 |
+9.73% |
14,208,500 |
2023/12/5 |
190 |
235 |
190 |
226 |
+22.16% |
15,000,800 |
2023/12/4 |
186 |
188 |
185 |
185 |
-0.54% |
29,600 |
2023/12/1 |
190 |
191 |
186 |
186 |
-2.62% |
20,700 |
2023/11/30 |
191 |
197 |
191 |
191 |
+0.00% |
37,800 |
2023/11/29 |
188 |
191 |
188 |
191 |
+1.06% |
9,700 |
2023/11/28 |
190 |
191 |
187 |
189 |
-0.53% |
20,000 |
2023/11/27 |
195 |
195 |
190 |
190 |
-1.55% |
12,200 |
2023/11/24 |
196 |
196 |
193 |
193 |
+0.00% |
5,700 |
2023/11/22 |
196 |
198 |
193 |
193 |
-1.53% |
21,900 |
2023/11/21 |
202 |
202 |
196 |
196 |
-1.51% |
54,400 |
2023/11/20 |
196 |
201 |
196 |
199 |
+2.05% |
40,100 |
2023/11/17 |
191 |
195 |
189 |
195 |
+4.84% |
68,200 |
2023/11/16 |
183 |
189 |
183 |
186 |
+0.54% |
50,600 |
2023/11/15 |
192 |
192 |
184 |
185 |
+0.00% |
75,900 |
2023/11/14 |
180 |
195 |
178 |
185 |
+3.35% |
165,000 |
2023/11/13 |
183 |
183 |
178 |
179 |
-0.56% |
28,700 |
2023/11/10 |
180 |
180 |
178 |
180 |
-0.55% |
43,000 |
2023/11/9 |
182 |
182 |
180 |
181 |
+0.00% |
16,800 |
2023/11/8 |
181 |
182 |
181 |
181 |
+0.00% |
27,100 |
2023/11/7 |
181 |
183 |
180 |
181 |
+0.00% |
53,500 |
2023/11/6 |
183 |
184 |
181 |
181 |
-0.55% |
24,500 |
2023/11/2 |
180 |
182 |
180 |
182 |
+0.55% |
55,400 |
2023/11/1 |
181 |
183 |
180 |
181 |
+0.00% |
15,500 |
2023/10/31 |
181 |
183 |
181 |
181 |
+0.00% |
19,600 |
2023/10/30 |
185 |
189 |
181 |
181 |
-3.21% |
111,600 |
2023/10/27 |
194 |
194 |
185 |
187 |
-3.11% |
50,000 |
2023/10/26 |
180 |
206 |
180 |
193 |
+5.46% |
393,400 |
2023/10/25 |
182 |
183 |
181 |
183 |
+0.55% |
24,200 |
2023/10/24 |
185 |
186 |
179 |
182 |
-1.09% |
24,400 |
2023/10/23 |
184 |
187 |
183 |
184 |
-2.13% |
52,500 |
2023/10/20 |
192 |
192 |
187 |
188 |
-1.05% |
25,500 |
2023/10/19 |
192 |
193 |
190 |
190 |
-2.06% |
30,600 |
2023/10/18 |
195 |
196 |
192 |
194 |
-1.52% |
31,500 |
2023/10/17 |
194 |
197 |
194 |
197 |
+1.03% |
32,000 |
2023/10/16 |
198 |
199 |
194 |
195 |
-1.52% |
23,700 |
2023/10/13 |
200 |
201 |
198 |
198 |
-1.49% |
48,900 |
2023/10/12 |
201 |
202 |
200 |
201 |
+0.00% |
31,600 |
2023/10/11 |
204 |
208 |
201 |
201 |
-0.99% |
37,100 |
2023/10/10 |
203 |
204 |
201 |
203 |
-0.98% |
29,800 |
2023/10/6 |
209 |
209 |
205 |
205 |
-0.49% |
11,100 |
2023/10/5 |
205 |
207 |
204 |
206 |
+0.49% |
11,000 |
2023/10/4 |
204 |
205 |
202 |
205 |
+0.49% |
31,000 |
2023/10/3 |
205 |
205 |
204 |
204 |
-0.49% |
19,500 |
2023/10/2 |
208 |
208 |
205 |
205 |
-1.44% |
17,300 |
2023/9/29 |
207 |
209 |
207 |
208 |
+0.00% |
9,700 |
2023/9/28 |
211 |
211 |
206 |
208 |
-0.95% |
25,100 |
2023/9/27 |
207 |
210 |
205 |
210 |
+0.96% |
18,600 |
2023/9/26 |
210 |
210 |
207 |
208 |
-0.48% |
5,200 |
|