日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
120 |
124 |
119 |
123 |
+1.65% |
810,800 |
2024/3/26 |
118 |
122 |
118 |
121 |
+1.68% |
777,100 |
2024/3/25 |
119 |
121 |
118 |
119 |
-0.83% |
571,500 |
2024/3/22 |
118 |
120 |
118 |
120 |
+2.56% |
575,800 |
2024/3/21 |
118 |
118 |
116 |
117 |
+0.00% |
436,200 |
2024/3/19 |
118 |
118 |
115 |
117 |
+0.00% |
616,900 |
2024/3/18 |
115 |
118 |
115 |
117 |
+1.74% |
486,600 |
2024/3/15 |
117 |
117 |
115 |
115 |
-2.54% |
730,900 |
2024/3/14 |
117 |
118 |
116 |
118 |
+0.85% |
468,700 |
2024/3/13 |
119 |
121 |
116 |
117 |
-0.85% |
970,300 |
2024/3/12 |
119 |
119 |
115 |
118 |
+0.00% |
1,464,600 |
2024/3/11 |
120 |
122 |
116 |
118 |
-2.48% |
2,330,000 |
2024/3/8 |
118 |
127 |
118 |
121 |
+1.68% |
3,141,600 |
2024/3/7 |
120 |
121 |
118 |
119 |
+0.00% |
829,600 |
2024/3/6 |
120 |
121 |
119 |
119 |
-1.65% |
844,000 |
2024/3/5 |
119 |
122 |
118 |
121 |
+0.83% |
1,610,400 |
2024/3/4 |
124 |
124 |
120 |
120 |
-4.00% |
1,683,200 |
2024/3/1 |
127 |
127 |
124 |
125 |
-2.34% |
1,381,900 |
2024/2/29 |
128 |
130 |
127 |
128 |
-1.54% |
1,253,000 |
2024/2/28 |
128 |
131 |
126 |
130 |
-0.76% |
2,375,500 |
2024/2/27 |
130 |
132 |
129 |
131 |
+0.77% |
3,525,100 |
2024/2/26 |
128 |
132 |
128 |
130 |
+1.56% |
1,615,000 |
2024/2/22 |
128 |
129 |
127 |
128 |
+0.00% |
700,000 |
2024/2/21 |
130 |
130 |
127 |
128 |
-0.78% |
751,700 |
2024/2/20 |
129 |
132 |
129 |
129 |
+0.78% |
1,298,500 |
2024/2/19 |
126 |
130 |
126 |
128 |
+1.59% |
1,086,900 |
2024/2/16 |
125 |
127 |
125 |
126 |
+1.61% |
666,600 |
2024/2/15 |
125 |
126 |
124 |
124 |
-0.80% |
594,900 |
2024/2/14 |
126 |
126 |
125 |
125 |
-0.79% |
650,300 |
2024/2/13 |
128 |
128 |
126 |
126 |
-0.79% |
864,000 |
2024/2/9 |
127 |
129 |
127 |
127 |
-0.78% |
567,700 |
2024/2/8 |
129 |
130 |
127 |
128 |
-0.78% |
1,118,700 |
2024/2/7 |
129 |
131 |
128 |
129 |
+0.00% |
798,100 |
2024/2/6 |
129 |
131 |
128 |
129 |
+0.00% |
897,100 |
2024/2/5 |
128 |
131 |
128 |
129 |
+1.57% |
1,049,100 |
2024/2/2 |
128 |
129 |
127 |
127 |
-0.78% |
668,100 |
2024/2/1 |
127 |
129 |
127 |
128 |
-0.78% |
783,400 |
2024/1/31 |
128 |
129 |
127 |
129 |
+0.00% |
893,400 |
2024/1/30 |
130 |
131 |
129 |
129 |
-0.77% |
433,500 |
2024/1/29 |
130 |
132 |
129 |
130 |
+0.78% |
671,900 |
2024/1/26 |
128 |
132 |
128 |
129 |
+0.00% |
1,279,300 |
2024/1/25 |
127 |
129 |
126 |
129 |
+0.78% |
1,166,000 |
2024/1/24 |
128 |
131 |
128 |
128 |
+0.00% |
811,400 |
2024/1/23 |
129 |
131 |
126 |
128 |
+0.00% |
1,829,500 |
2024/1/22 |
126 |
129 |
125 |
128 |
+3.23% |
1,556,100 |
2024/1/19 |
125 |
127 |
123 |
124 |
+0.00% |
1,411,600 |
2024/1/18 |
121 |
124 |
118 |
124 |
+2.48% |
3,411,700 |
2024/1/17 |
126 |
127 |
121 |
121 |
-4.72% |
3,019,700 |
2024/1/16 |
128 |
130 |
125 |
127 |
-7.30% |
5,074,800 |
2024/1/15 |
136 |
138 |
134 |
137 |
+0.74% |
2,525,500 |
2024/1/12 |
137 |
139 |
134 |
136 |
-0.73% |
2,147,200 |
2024/1/11 |
140 |
140 |
137 |
137 |
-1.44% |
1,516,600 |
2024/1/10 |
142 |
142 |
139 |
139 |
-2.80% |
1,137,800 |
2024/1/9 |
141 |
144 |
141 |
143 |
+2.14% |
1,149,400 |
2024/1/5 |
143 |
144 |
140 |
140 |
-1.41% |
1,067,300 |
2024/1/4 |
137 |
142 |
136 |
142 |
+2.90% |
1,177,700 |
2023/12/29 |
137 |
139 |
136 |
138 |
+0.00% |
646,400 |
2023/12/28 |
134 |
139 |
134 |
138 |
+2.99% |
1,022,700 |
2023/12/27 |
133 |
136 |
133 |
134 |
+0.75% |
1,384,200 |
2023/12/26 |
131 |
134 |
131 |
133 |
+2.31% |
829,600 |
2023/12/25 |
132 |
134 |
129 |
130 |
-2.26% |
1,599,400 |
2023/12/22 |
134 |
135 |
133 |
133 |
-0.75% |
701,700 |
2023/12/21 |
136 |
138 |
134 |
134 |
-1.47% |
909,300 |
2023/12/20 |
137 |
138 |
136 |
136 |
-0.73% |
659,100 |
2023/12/19 |
135 |
137 |
134 |
137 |
+0.74% |
613,700 |
2023/12/18 |
136 |
137 |
134 |
136 |
-0.73% |
719,900 |
2023/12/15 |
135 |
137 |
134 |
137 |
+3.01% |
833,600 |
2023/12/14 |
136 |
139 |
132 |
133 |
-1.48% |
1,999,700 |
2023/12/13 |
133 |
137 |
133 |
135 |
+2.27% |
1,123,700 |
2023/12/12 |
137 |
137 |
132 |
132 |
-3.65% |
1,701,600 |
2023/12/11 |
135 |
138 |
135 |
137 |
+1.48% |
1,077,600 |
2023/12/8 |
136 |
138 |
135 |
135 |
-1.46% |
842,900 |
2023/12/7 |
139 |
140 |
136 |
137 |
-2.14% |
1,064,600 |
2023/12/6 |
138 |
140 |
138 |
140 |
+1.45% |
664,000 |
2023/12/5 |
141 |
141 |
138 |
138 |
-2.13% |
744,400 |
2023/12/4 |
138 |
142 |
138 |
141 |
+2.17% |
1,329,300 |
2023/12/1 |
138 |
139 |
137 |
138 |
-1.43% |
736,500 |
2023/11/30 |
139 |
140 |
137 |
140 |
+0.72% |
954,600 |
2023/11/29 |
138 |
141 |
138 |
139 |
+0.00% |
1,092,400 |
2023/11/28 |
142 |
142 |
139 |
139 |
-2.11% |
1,276,600 |
2023/11/27 |
146 |
147 |
141 |
142 |
-2.07% |
1,566,600 |
2023/11/24 |
144 |
148 |
144 |
145 |
+2.11% |
1,230,500 |
2023/11/22 |
144 |
145 |
142 |
142 |
-2.07% |
727,300 |
2023/11/21 |
146 |
149 |
143 |
145 |
+0.69% |
2,101,100 |
2023/11/20 |
135 |
145 |
135 |
144 |
+6.67% |
3,128,600 |
2023/11/17 |
135 |
135 |
133 |
135 |
-0.74% |
1,049,300 |
2023/11/16 |
138 |
140 |
135 |
136 |
-1.45% |
1,572,300 |
2023/11/15 |
136 |
139 |
135 |
138 |
+2.99% |
1,150,900 |
2023/11/14 |
133 |
135 |
133 |
134 |
+0.00% |
577,400 |
2023/11/13 |
137 |
137 |
132 |
134 |
-1.47% |
1,310,500 |
2023/11/10 |
137 |
138 |
135 |
136 |
-2.16% |
1,002,400 |
2023/11/9 |
138 |
139 |
135 |
139 |
-0.71% |
1,659,500 |
2023/11/8 |
143 |
144 |
138 |
140 |
-2.10% |
1,910,600 |
2023/11/7 |
146 |
147 |
142 |
143 |
-2.72% |
1,819,000 |
2023/11/6 |
142 |
149 |
142 |
147 |
+5.00% |
2,469,900 |
2023/11/2 |
136 |
142 |
136 |
140 |
+3.70% |
2,988,700 |
2023/11/1 |
139 |
141 |
134 |
135 |
-2.17% |
2,567,900 |
2023/10/31 |
135 |
138 |
132 |
138 |
+1.47% |
2,558,400 |
2023/10/30 |
135 |
138 |
134 |
136 |
+0.00% |
1,305,400 |
2023/10/27 |
137 |
138 |
134 |
136 |
+0.00% |
2,107,400 |
2023/10/26 |
140 |
141 |
134 |
136 |
+6.25% |
7,341,600 |
2023/10/25 |
129 |
131 |
127 |
128 |
+0.00% |
1,650,000 |
2023/10/24 |
123 |
129 |
120 |
128 |
+2.40% |
3,645,400 |
2023/10/23 |
129 |
130 |
124 |
125 |
-4.58% |
3,350,600 |
2023/10/20 |
131 |
134 |
130 |
131 |
-0.76% |
1,667,900 |
2023/10/19 |
135 |
138 |
129 |
132 |
-4.35% |
4,003,200 |
2023/10/18 |
138 |
139 |
134 |
138 |
-1.43% |
2,916,200 |
2023/10/17 |
144 |
146 |
134 |
140 |
-1.41% |
5,610,000 |
2023/10/16 |
142 |
146 |
140 |
142 |
-1.39% |
2,907,600 |
2023/10/13 |
147 |
149 |
144 |
144 |
-4.00% |
2,472,700 |
2023/10/12 |
152 |
153 |
149 |
150 |
-1.32% |
928,400 |
2023/10/11 |
157 |
157 |
151 |
152 |
-1.30% |
774,200 |
2023/10/10 |
149 |
154 |
148 |
154 |
+0.00% |
1,779,300 |
2023/10/6 |
154 |
156 |
152 |
154 |
+0.00% |
898,000 |
2023/10/5 |
151 |
155 |
151 |
154 |
+2.67% |
1,555,000 |
2023/10/4 |
152 |
155 |
149 |
150 |
-3.85% |
2,259,700 |
2023/10/3 |
158 |
160 |
154 |
156 |
-1.89% |
2,000,800 |
2023/10/2 |
162 |
166 |
159 |
159 |
-1.85% |
1,025,200 |
2023/9/29 |
164 |
166 |
160 |
162 |
-0.61% |
1,189,900 |
2023/9/28 |
163 |
166 |
162 |
163 |
-1.21% |
870,400 |
2023/9/27 |
163 |
165 |
162 |
165 |
+1.23% |
730,400 |
2023/9/26 |
168 |
168 |
163 |
163 |
-1.81% |
596,300 |
2023/9/25 |
167 |
169 |
164 |
166 |
-1.19% |
700,000 |
|