日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
400 |
405 |
393 |
393 |
-3.91% |
80,100 |
2024/3/27 |
404 |
411 |
404 |
409 |
+2.25% |
134,400 |
2024/3/26 |
403 |
403 |
399 |
400 |
-0.50% |
62,600 |
2024/3/25 |
397 |
403 |
396 |
402 |
+1.01% |
125,700 |
2024/3/22 |
398 |
398 |
393 |
398 |
+0.76% |
75,200 |
2024/3/21 |
395 |
398 |
390 |
395 |
+1.02% |
136,100 |
2024/3/19 |
390 |
391 |
386 |
391 |
+0.26% |
71,200 |
2024/3/18 |
391 |
391 |
385 |
390 |
+0.00% |
84,200 |
2024/3/15 |
388 |
391 |
385 |
390 |
+0.78% |
37,800 |
2024/3/14 |
388 |
389 |
382 |
387 |
+0.78% |
55,000 |
2024/3/13 |
394 |
399 |
380 |
384 |
-2.54% |
391,300 |
2024/3/12 |
390 |
394 |
382 |
394 |
+0.51% |
91,100 |
2024/3/11 |
400 |
401 |
390 |
392 |
-2.73% |
115,100 |
2024/3/8 |
398 |
412 |
398 |
403 |
+0.75% |
91,000 |
2024/3/7 |
403 |
413 |
400 |
400 |
+0.00% |
216,500 |
2024/3/6 |
395 |
404 |
392 |
400 |
+1.01% |
97,200 |
2024/3/5 |
389 |
396 |
387 |
396 |
+2.59% |
81,600 |
2024/3/4 |
393 |
393 |
385 |
386 |
-0.77% |
89,200 |
2024/3/1 |
388 |
389 |
381 |
389 |
+0.52% |
112,900 |
2024/2/29 |
396 |
398 |
387 |
387 |
-2.27% |
117,600 |
2024/2/28 |
396 |
401 |
394 |
396 |
+0.25% |
77,800 |
2024/2/27 |
398 |
400 |
392 |
395 |
+0.51% |
93,200 |
2024/2/26 |
400 |
403 |
393 |
393 |
-0.76% |
84,800 |
2024/2/22 |
397 |
400 |
391 |
396 |
-0.25% |
76,100 |
2024/2/21 |
407 |
407 |
395 |
397 |
-2.22% |
95,600 |
2024/2/20 |
412 |
416 |
406 |
406 |
-0.98% |
113,400 |
2024/2/19 |
392 |
410 |
391 |
410 |
+5.40% |
160,400 |
2024/2/16 |
387 |
392 |
386 |
389 |
+2.37% |
103,600 |
2024/2/15 |
398 |
404 |
380 |
380 |
-4.76% |
167,700 |
2024/2/14 |
372 |
402 |
372 |
399 |
+5.00% |
479,100 |
2024/2/13 |
374 |
383 |
369 |
380 |
+2.98% |
332,200 |
2024/2/9 |
370 |
375 |
369 |
369 |
-0.81% |
71,300 |
2024/2/8 |
376 |
376 |
369 |
372 |
-0.80% |
116,900 |
2024/2/7 |
375 |
377 |
372 |
375 |
-0.53% |
82,100 |
2024/2/6 |
378 |
382 |
377 |
377 |
-0.79% |
66,600 |
2024/2/5 |
380 |
382 |
375 |
380 |
+1.06% |
141,500 |
2024/2/2 |
375 |
379 |
372 |
376 |
+0.53% |
78,000 |
2024/2/1 |
380 |
380 |
374 |
374 |
-1.58% |
85,900 |
2024/1/31 |
375 |
380 |
373 |
380 |
+0.80% |
91,800 |
2024/1/30 |
380 |
382 |
377 |
377 |
+0.00% |
273,100 |
2024/1/29 |
373 |
380 |
373 |
377 |
+1.34% |
102,400 |
2024/1/26 |
379 |
379 |
372 |
372 |
-1.06% |
87,100 |
2024/1/25 |
375 |
378 |
373 |
376 |
+0.80% |
90,000 |
2024/1/24 |
371 |
374 |
370 |
373 |
+0.54% |
51,500 |
2024/1/23 |
375 |
376 |
369 |
371 |
-0.80% |
111,900 |
2024/1/22 |
371 |
375 |
369 |
374 |
+1.91% |
108,400 |
2024/1/19 |
368 |
369 |
365 |
367 |
-0.27% |
67,200 |
2024/1/18 |
362 |
368 |
362 |
368 |
+1.66% |
84,000 |
2024/1/17 |
367 |
368 |
362 |
362 |
-0.55% |
119,000 |
2024/1/16 |
369 |
369 |
362 |
364 |
-1.89% |
128,700 |
2024/1/15 |
360 |
372 |
360 |
371 |
+1.64% |
190,500 |
2024/1/12 |
375 |
375 |
363 |
365 |
-2.93% |
234,100 |
2024/1/11 |
377 |
382 |
375 |
376 |
+0.53% |
129,400 |
2024/1/10 |
375 |
375 |
370 |
374 |
-1.06% |
185,100 |
2024/1/9 |
380 |
384 |
374 |
378 |
-0.53% |
258,100 |
2024/1/5 |
389 |
389 |
377 |
380 |
-2.56% |
233,400 |
2024/1/4 |
391 |
393 |
384 |
390 |
-0.51% |
89,800 |
2023/12/29 |
389 |
400 |
389 |
392 |
+0.77% |
97,900 |
2023/12/28 |
404 |
404 |
378 |
389 |
-1.92% |
182,700 |
2023/12/27 |
400 |
400 |
394.2 |
396.6 |
-0.85% |
29,400 |
2023/12/26 |
400 |
402.6 |
399 |
400 |
+0.05% |
26,900 |
2023/12/25 |
394.2 |
399.8 |
392.6 |
399.8 |
+2.78% |
22,900 |
2023/12/22 |
383.2 |
390.4 |
383.2 |
389 |
+1.62% |
17,600 |
2023/12/21 |
386.4 |
386.4 |
382.8 |
382.8 |
-1.44% |
14,500 |
2023/12/20 |
389.8 |
391 |
386.8 |
388.4 |
-0.05% |
13,500 |
2023/12/19 |
385.2 |
388.6 |
384.8 |
388.6 |
+1.73% |
15,400 |
2023/12/18 |
386 |
389.8 |
380 |
382 |
-1.24% |
19,300 |
2023/12/15 |
383.4 |
389.8 |
383 |
386.8 |
+0.10% |
30,700 |
2023/12/14 |
392 |
394.8 |
383.4 |
386.4 |
-1.43% |
22,800 |
2023/12/13 |
400 |
400.4 |
390.2 |
392 |
-1.06% |
28,200 |
2023/12/12 |
394.2 |
403.6 |
393.4 |
396.2 |
+0.81% |
47,000 |
2023/12/11 |
380 |
393 |
377.6 |
393 |
+4.13% |
37,000 |
2023/12/8 |
380.2 |
381.8 |
376.4 |
377.4 |
-1.51% |
28,800 |
2023/12/7 |
391.6 |
391.6 |
381 |
383.2 |
-1.49% |
27,500 |
2023/12/6 |
384 |
391.6 |
381.2 |
389 |
+1.94% |
48,400 |
2023/12/5 |
380 |
383.6 |
378.6 |
381.6 |
+0.42% |
17,300 |
2023/12/4 |
386 |
386.4 |
378 |
380 |
-0.78% |
24,800 |
2023/12/1 |
381 |
388.2 |
377.6 |
383 |
+2.02% |
31,700 |
2023/11/30 |
372.2 |
378.2 |
368 |
375.4 |
-0.05% |
29,600 |
2023/11/29 |
378 |
382 |
375.6 |
375.6 |
-0.74% |
24,200 |
2023/11/28 |
383 |
383 |
374 |
378.4 |
-1.56% |
80,600 |
2023/11/27 |
393.2 |
394.6 |
383.2 |
384.4 |
+0.68% |
67,800 |
2023/11/24 |
370 |
381.8 |
369.8 |
381.8 |
+5.12% |
65,500 |
2023/11/22 |
360.6 |
365.6 |
360 |
363.2 |
+1.62% |
22,300 |
2023/11/21 |
360 |
362 |
356 |
357.4 |
+0.17% |
25,900 |
2023/11/20 |
348.8 |
359.4 |
348.6 |
356.8 |
+2.18% |
33,400 |
2023/11/17 |
341.8 |
351.8 |
341.8 |
349.2 |
+1.39% |
39,700 |
2023/11/16 |
347.2 |
348.8 |
340.6 |
344.4 |
-0.75% |
28,900 |
2023/11/15 |
333.6 |
347 |
332.2 |
347 |
+4.20% |
52,100 |
2023/11/14 |
325 |
339.6 |
322 |
333 |
+4.45% |
98,800 |
2023/11/13 |
320.8 |
337 |
317.4 |
318.8 |
+0.44% |
203,800 |
2023/11/10 |
315.6 |
318 |
315.2 |
317.4 |
-0.44% |
14,600 |
2023/11/9 |
318 |
318.8 |
315 |
318.8 |
+0.44% |
12,700 |
2023/11/8 |
324 |
324 |
315.4 |
317.4 |
-1.31% |
14,200 |
2023/11/7 |
324 |
324.4 |
318.6 |
321.6 |
-0.74% |
12,700 |
2023/11/6 |
324.2 |
324.2 |
320.4 |
324 |
+0.93% |
15,700 |
2023/11/2 |
322.2 |
323.2 |
317 |
321 |
+0.25% |
16,400 |
2023/11/1 |
325.2 |
325.8 |
318.8 |
320.2 |
+0.06% |
16,000 |
2023/10/31 |
313 |
320 |
312.4 |
320 |
+2.63% |
15,500 |
2023/10/30 |
322.4 |
324 |
311.4 |
311.8 |
-3.88% |
58,900 |
2023/10/27 |
324.2 |
324.4 |
320.2 |
324.4 |
+1.00% |
19,700 |
2023/10/26 |
322.8 |
324.8 |
320 |
321.2 |
-0.74% |
14,500 |
2023/10/25 |
326.4 |
327.6 |
322.8 |
323.6 |
-0.31% |
18,100 |
2023/10/24 |
326.8 |
326.8 |
316.6 |
324.6 |
-0.37% |
32,100 |
2023/10/23 |
326.6 |
330 |
325.2 |
325.8 |
+0.00% |
25,700 |
2023/10/20 |
318.8 |
328.2 |
318.8 |
325.8 |
+0.80% |
21,900 |
2023/10/19 |
323.6 |
323.6 |
319.8 |
323.2 |
+0.12% |
11,100 |
2023/10/18 |
319.8 |
322.8 |
318 |
322.8 |
+1.64% |
11,800 |
2023/10/17 |
317 |
320.4 |
315.6 |
317.6 |
+1.08% |
14,000 |
2023/10/16 |
323.6 |
324.6 |
314.2 |
314.2 |
-2.90% |
22,000 |
2023/10/13 |
325.2 |
326 |
320.8 |
323.6 |
-0.49% |
18,900 |
2023/10/12 |
320.4 |
325.8 |
319.6 |
325.2 |
+1.75% |
17,900 |
2023/10/11 |
318.4 |
321.4 |
316.8 |
319.6 |
-0.12% |
15,700 |
2023/10/10 |
319.2 |
320.6 |
316.6 |
320 |
+1.72% |
16,900 |
2023/10/6 |
310 |
316.8 |
310 |
314.6 |
+1.48% |
18,000 |
2023/10/5 |
306.2 |
311 |
306.2 |
310 |
+1.64% |
39,800 |
2023/10/4 |
301.2 |
310.4 |
301.2 |
305 |
-1.55% |
42,000 |
2023/10/3 |
317.4 |
317.4 |
309.6 |
309.8 |
-3.07% |
34,900 |
2023/10/2 |
319.2 |
324 |
316.4 |
319.6 |
+1.46% |
40,100 |
2023/9/29 |
320.8 |
324.2 |
312 |
315 |
-1.81% |
34,600 |
2023/9/28 |
322 |
325.2 |
320.2 |
320.8 |
-0.37% |
32,200 |
2023/9/27 |
321 |
322 |
318.4 |
322 |
+0.31% |
13,700 |
2023/9/26 |
325.2 |
325.2 |
320.2 |
321 |
-1.29% |
17,600 |
|