日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
264 |
265 |
260 |
262 |
-2.60% |
180,300 |
2024/3/27 |
268 |
269 |
263 |
269 |
+0.75% |
388,300 |
2024/3/26 |
271 |
271 |
265 |
267 |
-2.91% |
355,100 |
2024/3/25 |
278 |
280 |
273 |
275 |
+0.73% |
443,700 |
2024/3/22 |
274 |
274 |
269 |
273 |
-0.73% |
279,500 |
2024/3/21 |
262 |
277 |
262 |
275 |
+6.59% |
594,800 |
2024/3/19 |
259 |
262 |
255 |
258 |
-0.77% |
177,300 |
2024/3/18 |
252 |
266 |
251 |
260 |
+3.17% |
519,900 |
2024/3/15 |
256 |
256 |
250 |
252 |
-1.95% |
140,500 |
2024/3/14 |
245 |
263 |
245 |
257 |
+4.90% |
343,500 |
2024/3/13 |
248 |
252 |
243 |
245 |
-1.21% |
77,500 |
2024/3/12 |
239 |
250 |
239 |
248 |
+2.48% |
107,900 |
2024/3/11 |
249 |
249 |
236 |
242 |
-3.59% |
271,700 |
2024/3/8 |
247 |
253 |
247 |
251 |
+1.62% |
174,700 |
2024/3/7 |
246 |
250 |
242 |
247 |
+0.41% |
164,600 |
2024/3/6 |
241 |
249 |
241 |
246 |
+1.23% |
102,700 |
2024/3/5 |
242 |
248 |
240 |
243 |
-0.41% |
233,000 |
2024/3/4 |
251 |
251 |
241 |
244 |
-2.79% |
375,200 |
2024/3/1 |
250 |
253 |
246 |
251 |
-1.57% |
429,600 |
2024/2/29 |
246 |
255 |
244 |
255 |
+16.44% |
1,672,100 |
2024/2/28 |
218 |
222 |
215 |
219 |
+2.34% |
148,100 |
2024/2/27 |
209 |
214 |
208 |
214 |
+3.38% |
147,700 |
2024/2/26 |
205 |
207 |
203 |
207 |
+1.47% |
150,100 |
2024/2/22 |
204 |
204 |
200 |
204 |
+0.99% |
128,600 |
2024/2/21 |
203 |
204 |
200 |
202 |
-0.49% |
71,700 |
2024/2/20 |
203 |
206 |
202 |
203 |
-0.49% |
100,500 |
2024/2/19 |
199 |
206 |
199 |
204 |
+2.00% |
183,300 |
2024/2/16 |
198 |
201 |
197 |
200 |
+0.50% |
165,500 |
2024/2/15 |
201 |
202 |
198 |
199 |
-1.00% |
117,500 |
2024/2/14 |
201 |
203 |
199 |
201 |
-0.99% |
128,700 |
2024/2/13 |
199 |
206 |
198 |
203 |
+2.53% |
298,100 |
2024/2/9 |
205 |
207 |
197 |
198 |
-4.35% |
614,500 |
2024/2/8 |
196 |
207 |
194 |
207 |
+13.11% |
2,151,000 |
2024/2/7 |
182 |
183 |
181 |
183 |
+0.00% |
50,900 |
2024/2/6 |
184 |
185 |
181 |
183 |
-0.54% |
72,900 |
2024/2/5 |
185 |
185 |
183 |
184 |
+0.55% |
70,600 |
2024/2/2 |
183 |
183 |
181 |
183 |
+1.10% |
45,800 |
2024/2/1 |
182 |
183 |
180 |
181 |
-1.09% |
49,200 |
2024/1/31 |
182 |
183 |
181 |
183 |
+0.00% |
41,900 |
2024/1/30 |
184 |
186 |
183 |
183 |
-0.54% |
83,700 |
2024/1/29 |
184 |
185 |
181 |
184 |
+2.22% |
121,700 |
2024/1/26 |
182 |
184 |
179 |
180 |
+0.56% |
125,000 |
2024/1/25 |
179 |
180 |
177 |
179 |
+1.13% |
110,600 |
2024/1/24 |
176 |
177 |
174 |
177 |
+1.14% |
53,700 |
2024/1/23 |
178 |
179 |
175 |
175 |
-1.69% |
86,200 |
2024/1/22 |
178 |
178 |
177 |
178 |
-0.56% |
43,400 |
2024/1/19 |
175 |
179 |
174 |
179 |
+2.29% |
57,300 |
2024/1/18 |
173 |
175 |
172 |
175 |
+1.16% |
66,600 |
2024/1/17 |
176 |
176 |
173 |
173 |
-1.14% |
39,100 |
2024/1/16 |
177 |
177 |
174 |
175 |
-0.57% |
41,800 |
2024/1/15 |
174 |
178 |
173 |
176 |
+1.15% |
55,900 |
2024/1/12 |
175 |
175 |
171 |
174 |
-1.14% |
104,500 |
2024/1/11 |
176 |
178 |
174 |
176 |
+0.00% |
115,500 |
2024/1/10 |
179 |
180 |
175 |
176 |
-2.22% |
80,400 |
2024/1/9 |
176 |
180 |
176 |
180 |
+2.27% |
52,300 |
2024/1/5 |
173 |
176 |
172 |
176 |
+1.73% |
43,500 |
2024/1/4 |
176 |
176 |
170 |
173 |
-1.70% |
87,400 |
2023/12/29 |
171 |
176 |
170 |
176 |
+2.33% |
101,100 |
2023/12/28 |
167 |
176 |
167 |
172 |
+2.99% |
152,700 |
2023/12/27 |
165 |
173 |
164 |
167 |
+0.60% |
105,500 |
2023/12/26 |
163 |
167 |
162 |
166 |
+1.84% |
41,300 |
2023/12/25 |
167 |
167 |
163 |
163 |
-1.21% |
95,700 |
2023/12/22 |
164 |
168 |
164 |
165 |
+0.61% |
94,600 |
2023/12/21 |
163 |
186 |
163 |
164 |
+1.86% |
760,100 |
2023/12/20 |
157 |
163 |
157 |
161 |
+2.55% |
66,000 |
2023/12/19 |
156 |
158 |
156 |
157 |
+0.64% |
33,500 |
2023/12/18 |
156 |
157 |
156 |
156 |
+0.00% |
39,800 |
2023/12/15 |
156 |
158 |
155 |
156 |
+0.00% |
80,000 |
2023/12/14 |
158 |
159 |
156 |
156 |
-1.27% |
108,400 |
2023/12/13 |
158 |
159 |
157 |
158 |
+0.00% |
34,200 |
2023/12/12 |
159 |
160 |
158 |
158 |
-0.63% |
89,900 |
2023/12/11 |
160 |
161 |
158 |
159 |
-0.62% |
87,600 |
2023/12/8 |
162 |
162 |
159 |
160 |
-0.62% |
65,800 |
2023/12/7 |
161 |
164 |
161 |
161 |
+0.00% |
43,200 |
2023/12/6 |
161 |
163 |
160 |
161 |
-0.62% |
30,000 |
2023/12/5 |
162 |
163 |
160 |
162 |
+0.00% |
33,600 |
2023/12/4 |
162 |
165 |
160 |
162 |
+0.62% |
45,200 |
2023/12/1 |
161 |
163 |
160 |
161 |
+0.00% |
31,900 |
2023/11/30 |
161 |
162 |
160 |
161 |
+0.00% |
37,900 |
2023/11/29 |
163 |
163 |
161 |
161 |
-0.62% |
20,600 |
2023/11/28 |
162 |
164 |
161 |
162 |
+0.00% |
29,800 |
2023/11/27 |
165 |
165 |
162 |
162 |
-0.61% |
23,600 |
2023/11/24 |
165 |
165 |
163 |
163 |
-0.61% |
104,100 |
2023/11/22 |
163 |
164 |
162 |
164 |
+1.23% |
30,000 |
2023/11/21 |
163 |
164 |
161 |
162 |
-0.61% |
25,800 |
2023/11/20 |
161 |
163 |
161 |
163 |
+1.24% |
15,500 |
2023/11/17 |
161 |
162 |
161 |
161 |
+0.62% |
46,600 |
2023/11/16 |
159 |
161 |
159 |
160 |
+0.00% |
18,900 |
2023/11/15 |
159 |
161 |
159 |
160 |
+0.63% |
20,100 |
2023/11/14 |
160 |
160 |
159 |
159 |
-0.62% |
9,800 |
2023/11/13 |
161 |
161 |
160 |
160 |
-0.62% |
20,200 |
2023/11/10 |
161 |
163 |
160 |
161 |
+0.00% |
34,300 |
2023/11/9 |
162 |
162 |
160 |
161 |
-0.62% |
21,400 |
2023/11/8 |
165 |
165 |
162 |
162 |
-1.22% |
28,800 |
2023/11/7 |
160 |
166 |
160 |
164 |
+1.86% |
35,300 |
2023/11/6 |
161 |
163 |
160 |
161 |
+0.62% |
16,700 |
2023/11/2 |
160 |
161 |
159 |
160 |
+0.00% |
16,600 |
2023/11/1 |
160 |
161 |
157 |
160 |
+0.63% |
32,600 |
2023/10/31 |
158 |
160 |
155 |
159 |
-0.62% |
21,600 |
2023/10/30 |
159 |
161 |
158 |
160 |
+0.63% |
8,200 |
2023/10/27 |
157 |
159 |
155 |
159 |
+1.27% |
31,500 |
2023/10/26 |
159 |
159 |
157 |
157 |
-1.26% |
13,200 |
2023/10/25 |
159 |
159 |
156 |
159 |
+0.63% |
50,100 |
2023/10/24 |
158 |
158 |
156 |
158 |
+1.28% |
8,800 |
2023/10/23 |
158 |
159 |
155 |
156 |
-0.64% |
24,700 |
2023/10/20 |
157 |
159 |
157 |
157 |
+0.00% |
6,500 |
2023/10/19 |
156 |
158 |
155 |
157 |
+0.00% |
15,500 |
2023/10/18 |
155 |
157 |
153 |
157 |
+0.64% |
20,400 |
2023/10/17 |
154 |
156 |
153 |
156 |
+1.30% |
29,100 |
2023/10/16 |
150 |
154 |
150 |
154 |
+1.32% |
30,600 |
2023/10/13 |
155 |
155 |
152 |
152 |
-2.56% |
28,700 |
2023/10/12 |
155 |
156 |
155 |
156 |
+0.65% |
15,500 |
2023/10/11 |
156 |
156 |
154 |
155 |
-0.64% |
11,700 |
2023/10/10 |
154 |
156 |
153 |
156 |
+1.96% |
30,400 |
2023/10/6 |
154 |
154 |
150 |
153 |
-0.65% |
82,600 |
2023/10/5 |
152 |
154 |
151 |
154 |
+1.99% |
20,700 |
2023/10/4 |
156 |
157 |
150 |
151 |
-4.43% |
115,900 |
2023/10/3 |
162 |
162 |
158 |
158 |
-3.07% |
56,800 |
2023/10/2 |
165 |
166 |
163 |
163 |
+0.00% |
35,300 |
2023/9/29 |
165 |
166 |
163 |
163 |
-1.81% |
35,100 |
2023/9/28 |
166 |
168 |
164 |
166 |
-0.60% |
80,400 |
2023/9/27 |
166 |
168 |
165 |
167 |
+0.60% |
39,200 |
2023/9/26 |
166 |
167 |
165 |
166 |
+0.00% |
21,100 |
|