日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
221 |
221 |
218 |
220 |
-0.90% |
55,100 |
2024/3/27 |
220 |
222 |
219 |
222 |
+0.45% |
46,000 |
2024/3/26 |
220 |
222 |
219 |
221 |
+0.45% |
23,900 |
2024/3/25 |
221 |
222 |
220 |
220 |
-0.45% |
53,500 |
2024/3/22 |
222 |
222 |
220 |
221 |
+0.00% |
30,600 |
2024/3/21 |
220 |
223 |
219 |
221 |
+0.91% |
74,400 |
2024/3/19 |
218 |
220 |
217 |
219 |
+0.46% |
28,300 |
2024/3/18 |
217 |
219 |
216 |
218 |
+0.93% |
36,300 |
2024/3/15 |
214 |
217 |
214 |
216 |
+0.47% |
37,800 |
2024/3/14 |
217 |
218 |
215 |
215 |
-0.92% |
51,000 |
2024/3/13 |
218 |
219 |
215 |
217 |
+0.00% |
67,000 |
2024/3/12 |
217 |
218 |
215 |
217 |
+0.00% |
41,600 |
2024/3/11 |
222 |
223 |
216 |
217 |
-2.69% |
79,000 |
2024/3/8 |
222 |
224 |
219 |
223 |
+0.90% |
54,300 |
2024/3/7 |
222 |
223 |
217 |
221 |
-0.45% |
87,000 |
2024/3/6 |
222 |
223 |
220 |
222 |
+0.45% |
27,800 |
2024/3/5 |
225 |
225 |
214 |
221 |
-1.78% |
226,700 |
2024/3/4 |
223 |
225 |
222 |
225 |
+0.45% |
122,300 |
2024/3/1 |
220 |
225 |
220 |
224 |
+1.82% |
186,100 |
2024/2/29 |
220 |
221 |
218 |
220 |
+0.92% |
56,300 |
2024/2/28 |
217 |
219 |
217 |
218 |
+0.93% |
48,600 |
2024/2/27 |
219 |
219 |
214 |
216 |
+0.00% |
37,500 |
2024/2/26 |
214 |
221 |
214 |
216 |
+0.93% |
108,100 |
2024/2/22 |
213 |
215 |
212 |
214 |
+0.47% |
45,200 |
2024/2/21 |
216 |
216 |
213 |
213 |
-1.39% |
36,100 |
2024/2/20 |
215 |
216 |
214 |
216 |
+0.47% |
19,200 |
2024/2/19 |
212 |
216 |
212 |
215 |
+0.94% |
35,300 |
2024/2/16 |
212 |
214 |
210 |
213 |
+0.00% |
96,300 |
2024/2/15 |
214 |
215 |
211 |
213 |
-0.93% |
78,100 |
2024/2/14 |
215 |
215 |
213 |
215 |
-0.46% |
83,500 |
2024/2/13 |
215 |
221 |
214 |
216 |
+0.47% |
165,300 |
2024/2/9 |
213 |
215 |
213 |
215 |
+0.47% |
16,600 |
2024/2/8 |
216 |
216 |
213 |
214 |
-0.93% |
55,300 |
2024/2/7 |
216 |
217 |
215 |
216 |
+0.00% |
34,700 |
2024/2/6 |
218 |
218 |
216 |
216 |
-0.46% |
18,200 |
2024/2/5 |
218 |
219 |
216 |
217 |
+0.00% |
83,600 |
2024/2/2 |
214 |
217 |
214 |
217 |
+1.40% |
62,500 |
2024/2/1 |
219 |
219 |
213 |
214 |
-2.28% |
129,200 |
2024/1/31 |
220 |
220 |
218 |
219 |
-0.45% |
50,600 |
2024/1/30 |
220 |
221 |
219 |
220 |
+0.00% |
42,600 |
2024/1/29 |
222 |
222 |
219 |
220 |
+0.00% |
66,900 |
2024/1/26 |
220 |
224 |
220 |
220 |
-0.90% |
179,300 |
2024/1/25 |
233 |
244 |
220 |
222 |
+2.30% |
1,549,600 |
2024/1/24 |
219 |
219 |
216 |
217 |
-0.91% |
41,500 |
2024/1/23 |
221 |
221 |
217 |
219 |
-0.45% |
32,400 |
2024/1/22 |
220 |
221 |
219 |
220 |
+0.00% |
52,700 |
2024/1/19 |
220 |
221 |
217 |
220 |
+0.00% |
73,400 |
2024/1/18 |
221 |
221 |
219 |
220 |
+0.00% |
39,300 |
2024/1/17 |
222 |
224 |
220 |
220 |
-1.35% |
90,500 |
2024/1/16 |
225 |
225 |
222 |
223 |
-0.89% |
49,300 |
2024/1/15 |
223 |
225 |
223 |
225 |
+0.90% |
55,200 |
2024/1/12 |
226 |
226 |
222 |
223 |
-1.33% |
68,000 |
2024/1/11 |
222 |
226 |
221 |
226 |
+2.26% |
90,700 |
2024/1/10 |
222 |
222 |
219 |
221 |
-0.45% |
53,400 |
2024/1/9 |
219 |
222 |
219 |
222 |
+0.91% |
71,900 |
2024/1/5 |
220 |
222 |
216 |
220 |
+0.46% |
102,900 |
2024/1/4 |
226 |
227 |
217 |
219 |
+4.29% |
480,300 |
2023/12/29 |
209 |
213 |
208 |
210 |
-1.87% |
102,300 |
2023/12/28 |
212 |
214 |
211 |
214 |
+1.42% |
36,800 |
2023/12/27 |
210 |
211 |
208 |
211 |
+0.96% |
56,800 |
2023/12/26 |
208 |
210 |
207 |
209 |
+0.48% |
85,100 |
2023/12/25 |
210 |
210 |
205 |
208 |
-0.95% |
137,800 |
2023/12/22 |
210 |
212 |
210 |
210 |
-0.47% |
54,500 |
2023/12/21 |
214 |
214 |
210 |
211 |
-1.40% |
59,200 |
2023/12/20 |
215 |
216 |
212 |
214 |
-0.47% |
63,600 |
2023/12/19 |
213 |
215 |
212 |
215 |
+1.42% |
35,700 |
2023/12/18 |
214 |
214 |
211 |
212 |
-1.40% |
45,700 |
2023/12/15 |
214 |
217 |
213 |
215 |
+0.94% |
35,800 |
2023/12/14 |
217 |
217 |
212 |
213 |
-1.84% |
51,000 |
2023/12/13 |
219 |
219 |
215 |
217 |
-0.46% |
25,100 |
2023/12/12 |
217 |
218 |
217 |
218 |
+0.46% |
19,400 |
2023/12/11 |
217 |
218 |
215 |
217 |
+0.46% |
22,700 |
2023/12/8 |
216 |
217 |
214 |
216 |
-1.37% |
32,400 |
2023/12/7 |
219 |
220 |
217 |
219 |
-1.79% |
43,100 |
2023/12/6 |
216 |
223 |
215 |
223 |
+3.72% |
97,900 |
2023/12/5 |
214 |
216 |
213 |
215 |
+0.47% |
47,100 |
2023/12/4 |
218 |
218 |
213 |
214 |
-1.38% |
56,800 |
2023/12/1 |
218 |
218 |
217 |
217 |
-0.91% |
34,200 |
2023/11/30 |
220 |
222 |
218 |
219 |
-0.90% |
43,700 |
2023/11/29 |
222 |
222 |
218 |
221 |
+0.91% |
24,500 |
2023/11/28 |
219 |
221 |
216 |
219 |
+0.00% |
43,900 |
2023/11/27 |
221 |
221 |
216 |
219 |
-0.90% |
51,400 |
2023/11/24 |
217 |
222 |
217 |
221 |
+1.84% |
102,500 |
2023/11/22 |
215 |
217 |
214 |
217 |
+1.88% |
78,200 |
2023/11/21 |
211 |
214 |
211 |
213 |
+0.00% |
27,000 |
2023/11/20 |
211 |
213 |
211 |
213 |
+1.43% |
46,700 |
2023/11/17 |
207 |
210 |
207 |
210 |
+0.96% |
18,900 |
2023/11/16 |
208 |
210 |
207 |
208 |
-0.48% |
22,700 |
2023/11/15 |
210 |
210 |
207 |
209 |
+0.00% |
28,000 |
2023/11/14 |
212 |
212 |
208 |
209 |
-0.95% |
35,900 |
2023/11/13 |
213 |
213 |
210 |
211 |
+1.44% |
31,900 |
2023/11/10 |
209 |
210 |
207 |
208 |
+0.00% |
14,300 |
2023/11/9 |
208 |
209 |
206 |
208 |
-0.48% |
95,600 |
2023/11/8 |
215 |
215 |
208 |
209 |
-2.34% |
71,100 |
2023/11/7 |
214 |
216 |
213 |
214 |
-0.47% |
39,800 |
2023/11/6 |
214 |
215 |
212 |
215 |
+0.47% |
45,600 |
2023/11/2 |
215 |
216 |
214 |
214 |
-0.47% |
40,200 |
2023/11/1 |
212 |
216 |
212 |
215 |
+1.42% |
27,200 |
2023/10/31 |
210 |
212 |
209 |
212 |
+0.95% |
23,500 |
2023/10/30 |
209 |
212 |
209 |
210 |
-1.87% |
34,000 |
2023/10/27 |
206 |
214 |
206 |
214 |
+3.88% |
38,200 |
2023/10/26 |
208 |
210 |
206 |
206 |
-0.96% |
46,600 |
2023/10/25 |
210 |
211 |
207 |
208 |
-0.95% |
28,900 |
2023/10/24 |
209 |
210 |
204 |
210 |
+0.48% |
79,300 |
2023/10/23 |
213 |
213 |
208 |
209 |
-1.42% |
24,300 |
2023/10/20 |
214 |
214 |
209 |
212 |
-0.47% |
53,200 |
2023/10/19 |
211 |
217 |
210 |
213 |
-0.93% |
86,800 |
2023/10/18 |
212 |
215 |
211 |
215 |
+1.90% |
40,700 |
2023/10/17 |
211 |
212 |
210 |
211 |
+0.00% |
22,300 |
2023/10/16 |
212 |
214 |
209 |
211 |
+0.00% |
32,600 |
2023/10/13 |
212 |
213 |
210 |
211 |
-0.94% |
41,300 |
2023/10/12 |
214 |
214 |
211 |
213 |
-0.47% |
28,400 |
2023/10/11 |
217 |
217 |
213 |
214 |
-0.93% |
42,000 |
2023/10/10 |
217 |
217 |
214 |
216 |
+0.93% |
31,200 |
2023/10/6 |
209 |
214 |
208 |
214 |
+2.39% |
44,300 |
2023/10/5 |
205 |
211 |
205 |
209 |
+1.46% |
70,800 |
2023/10/4 |
210 |
211 |
204 |
206 |
-3.74% |
142,500 |
2023/10/3 |
220 |
220 |
213 |
214 |
-2.73% |
92,600 |
2023/10/2 |
225 |
225 |
220 |
220 |
-1.35% |
44,300 |
2023/9/29 |
223 |
224 |
221 |
223 |
+0.00% |
20,900 |
2023/9/28 |
223 |
225 |
223 |
223 |
+0.00% |
39,000 |
2023/9/27 |
221 |
224 |
219 |
223 |
+0.00% |
50,300 |
2023/9/26 |
225 |
225 |
221 |
223 |
-0.89% |
52,700 |
|