日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
138 |
141 |
136 |
140 |
-4.11% |
197,000 |
2024/3/27 |
147 |
147 |
143 |
146 |
+1.39% |
178,200 |
2024/3/26 |
149 |
161 |
142 |
144 |
+0.00% |
585,400 |
2024/3/25 |
142 |
146 |
141 |
144 |
+1.41% |
75,600 |
2024/3/22 |
142 |
142 |
140 |
142 |
+0.71% |
35,000 |
2024/3/21 |
143 |
143 |
141 |
141 |
-0.70% |
30,200 |
2024/3/19 |
143 |
143 |
141 |
142 |
+0.71% |
14,300 |
2024/3/18 |
143 |
143 |
141 |
141 |
-0.70% |
33,300 |
2024/3/15 |
142 |
142 |
140 |
142 |
+0.00% |
17,000 |
2024/3/14 |
142 |
142 |
140 |
142 |
+0.00% |
39,100 |
2024/3/13 |
142 |
142 |
141 |
142 |
+0.71% |
28,200 |
2024/3/12 |
137 |
141 |
137 |
141 |
+2.17% |
32,100 |
2024/3/11 |
142 |
142 |
138 |
138 |
-0.72% |
56,300 |
2024/3/8 |
138 |
139 |
137 |
139 |
+1.46% |
38,400 |
2024/3/7 |
137 |
137 |
136 |
137 |
+0.74% |
30,900 |
2024/3/6 |
137 |
138 |
135 |
136 |
+0.00% |
89,900 |
2024/3/5 |
137 |
138 |
135 |
136 |
-1.45% |
42,000 |
2024/3/4 |
140 |
140 |
136 |
138 |
-0.72% |
59,100 |
2024/3/1 |
136 |
142 |
135 |
139 |
+2.96% |
74,800 |
2024/2/29 |
139 |
141 |
135 |
135 |
-2.88% |
95,100 |
2024/2/28 |
138 |
139 |
137 |
139 |
+0.72% |
43,000 |
2024/2/27 |
136 |
138 |
135 |
138 |
+1.47% |
53,500 |
2024/2/26 |
137 |
138 |
136 |
136 |
-0.73% |
24,800 |
2024/2/22 |
138 |
138 |
136 |
137 |
-1.44% |
46,700 |
2024/2/21 |
135 |
139 |
133 |
139 |
+2.96% |
107,400 |
2024/2/20 |
134 |
135 |
133 |
135 |
+1.50% |
33,500 |
2024/2/19 |
132 |
135 |
131 |
133 |
+2.31% |
71,300 |
2024/2/16 |
131 |
132 |
130 |
130 |
+0.00% |
58,700 |
2024/2/15 |
133 |
133 |
130 |
130 |
-2.26% |
73,300 |
2024/2/14 |
134 |
134 |
132 |
133 |
-0.75% |
40,200 |
2024/2/13 |
134 |
134 |
132 |
134 |
+0.75% |
30,100 |
2024/2/9 |
136 |
136 |
132 |
133 |
+0.76% |
87,900 |
2024/2/8 |
130 |
133 |
130 |
132 |
+2.33% |
37,100 |
2024/2/7 |
131 |
131 |
129 |
129 |
-1.53% |
52,600 |
2024/2/6 |
132 |
133 |
131 |
131 |
+0.00% |
28,000 |
2024/2/5 |
132 |
132 |
130 |
131 |
+0.00% |
140,300 |
2024/2/2 |
133 |
133 |
131 |
131 |
+0.00% |
73,400 |
2024/2/1 |
134 |
134 |
131 |
131 |
-2.24% |
76,300 |
2024/1/31 |
135 |
136 |
133 |
134 |
+0.00% |
51,400 |
2024/1/30 |
137 |
138 |
134 |
134 |
-1.47% |
189,000 |
2024/1/29 |
136 |
137 |
135 |
136 |
+1.49% |
49,100 |
2024/1/26 |
134 |
135 |
134 |
134 |
-0.74% |
46,400 |
2024/1/25 |
134 |
135 |
133 |
135 |
+1.50% |
44,200 |
2024/1/24 |
135 |
135 |
133 |
133 |
+0.00% |
40,400 |
2024/1/23 |
136 |
136 |
133 |
133 |
-0.75% |
34,800 |
2024/1/22 |
135 |
135 |
133 |
134 |
+0.75% |
118,400 |
2024/1/19 |
134 |
135 |
133 |
133 |
+0.00% |
113,900 |
2024/1/18 |
137 |
137 |
133 |
133 |
-3.62% |
223,200 |
2024/1/17 |
135 |
167 |
135 |
138 |
+4.55% |
3,062,100 |
2024/1/16 |
133 |
135 |
132 |
132 |
+0.00% |
37,700 |
2024/1/15 |
134 |
134 |
132 |
132 |
-0.75% |
33,700 |
2024/1/12 |
131 |
133 |
128 |
133 |
+1.53% |
119,000 |
2024/1/11 |
133 |
133 |
130 |
131 |
-0.76% |
50,800 |
2024/1/10 |
132 |
132 |
131 |
132 |
+0.00% |
23,600 |
2024/1/9 |
132 |
133 |
131 |
132 |
+0.00% |
37,000 |
2024/1/5 |
136 |
136 |
132 |
132 |
-2.22% |
86,900 |
2024/1/4 |
137 |
137 |
133 |
135 |
-0.74% |
75,200 |
2023/12/29 |
135 |
136 |
135 |
136 |
+0.74% |
37,600 |
2023/12/28 |
132 |
135 |
132 |
135 |
+1.50% |
30,500 |
2023/12/27 |
130 |
133 |
130 |
133 |
+2.31% |
57,700 |
2023/12/26 |
132 |
132 |
129 |
130 |
-2.26% |
97,600 |
2023/12/25 |
135 |
135 |
131 |
133 |
-1.48% |
47,500 |
2023/12/22 |
133 |
135 |
133 |
135 |
+2.27% |
47,000 |
2023/12/21 |
135 |
135 |
132 |
132 |
-2.94% |
50,800 |
2023/12/20 |
139 |
139 |
135 |
136 |
-1.45% |
44,200 |
2023/12/19 |
137 |
138 |
136 |
138 |
+0.73% |
39,600 |
2023/12/18 |
134 |
137 |
131 |
137 |
+3.01% |
64,400 |
2023/12/15 |
133 |
134 |
132 |
133 |
+0.76% |
15,700 |
2023/12/14 |
136 |
136 |
132 |
132 |
-2.94% |
23,900 |
2023/12/13 |
136 |
136 |
134 |
136 |
+0.74% |
59,900 |
2023/12/12 |
137 |
137 |
135 |
135 |
-0.74% |
30,100 |
2023/12/11 |
138 |
139 |
136 |
136 |
-0.73% |
20,300 |
2023/12/8 |
140 |
140 |
137 |
137 |
-2.14% |
41,500 |
2023/12/7 |
142 |
142 |
138 |
140 |
-1.41% |
66,100 |
2023/12/6 |
142 |
142 |
139 |
142 |
+1.43% |
36,000 |
2023/12/5 |
141 |
142 |
139 |
140 |
-0.71% |
48,600 |
2023/12/4 |
140 |
143 |
140 |
141 |
-0.70% |
50,600 |
2023/12/1 |
142 |
143 |
140 |
142 |
-0.70% |
36,100 |
2023/11/30 |
143 |
144 |
141 |
143 |
-1.38% |
31,100 |
2023/11/29 |
145 |
145 |
143 |
145 |
+0.00% |
42,700 |
2023/11/28 |
144 |
145 |
140 |
145 |
+0.69% |
119,600 |
2023/11/27 |
149 |
149 |
143 |
144 |
-3.36% |
77,400 |
2023/11/24 |
150 |
150 |
149 |
149 |
-0.67% |
28,700 |
2023/11/22 |
148 |
150 |
148 |
150 |
+1.35% |
16,000 |
2023/11/21 |
147 |
150 |
146 |
148 |
+1.37% |
20,400 |
2023/11/20 |
148 |
149 |
146 |
146 |
-2.01% |
28,500 |
2023/11/17 |
146 |
149 |
145 |
149 |
+0.68% |
61,200 |
2023/11/16 |
147 |
149 |
145 |
148 |
+1.37% |
30,700 |
2023/11/15 |
143 |
149 |
143 |
146 |
+2.10% |
47,300 |
2023/11/14 |
142 |
143 |
140 |
143 |
+0.70% |
19,900 |
2023/11/13 |
142 |
142 |
140 |
142 |
+0.00% |
18,200 |
2023/11/10 |
142 |
142 |
136 |
142 |
+1.43% |
79,100 |
2023/11/9 |
138 |
141 |
136 |
140 |
+1.45% |
45,900 |
2023/11/8 |
139 |
140 |
136 |
138 |
-0.72% |
62,000 |
2023/11/7 |
142 |
142 |
139 |
139 |
-1.42% |
38,900 |
2023/11/6 |
142 |
143 |
140 |
141 |
+0.00% |
54,700 |
2023/11/2 |
137 |
142 |
135 |
141 |
+4.44% |
81,500 |
2023/11/1 |
136 |
137 |
134 |
135 |
+0.75% |
29,100 |
2023/10/31 |
132 |
134 |
131 |
134 |
+0.75% |
63,800 |
2023/10/30 |
136 |
137 |
133 |
133 |
-2.92% |
224,100 |
2023/10/27 |
140 |
150 |
133 |
137 |
+1.48% |
429,300 |
2023/10/26 |
137 |
138 |
135 |
135 |
-2.17% |
34,300 |
2023/10/25 |
138 |
139 |
136 |
138 |
+0.73% |
27,800 |
2023/10/24 |
135 |
139 |
130 |
137 |
+1.48% |
91,300 |
2023/10/23 |
139 |
139 |
135 |
135 |
-1.46% |
65,300 |
2023/10/20 |
139 |
140 |
136 |
137 |
-1.44% |
90,600 |
2023/10/19 |
145 |
146 |
139 |
139 |
-2.11% |
38,100 |
2023/10/18 |
139 |
143 |
139 |
142 |
+1.43% |
42,200 |
2023/10/17 |
138 |
143 |
138 |
140 |
+1.45% |
115,000 |
2023/10/16 |
144 |
144 |
138 |
138 |
-4.17% |
97,000 |
2023/10/13 |
147 |
147 |
144 |
144 |
-2.04% |
35,400 |
2023/10/12 |
149 |
149 |
147 |
147 |
-1.34% |
32,900 |
2023/10/11 |
151 |
152 |
148 |
149 |
-0.67% |
44,000 |
2023/10/10 |
152 |
152 |
149 |
150 |
+0.00% |
55,400 |
2023/10/6 |
150 |
153 |
148 |
150 |
+0.67% |
41,000 |
2023/10/5 |
146 |
151 |
146 |
149 |
+2.76% |
54,300 |
2023/10/4 |
148 |
150 |
145 |
145 |
-3.33% |
92,500 |
2023/10/3 |
154 |
154 |
149 |
150 |
-1.96% |
93,800 |
2023/10/2 |
157 |
160 |
153 |
153 |
-1.92% |
142,400 |
2023/9/29 |
165 |
166 |
156 |
156 |
+1.96% |
299,200 |
2023/9/28 |
150 |
154 |
150 |
153 |
+2.00% |
76,600 |
2023/9/27 |
142 |
152 |
142 |
150 |
-1.32% |
483,600 |
2023/9/26 |
156 |
158 |
152 |
152 |
-3.80% |
240,300 |
|