日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
139 |
143 |
138 |
138 |
-1.43% |
99,800 |
2024/3/28 |
140 |
145 |
137 |
140 |
+1.45% |
280,000 |
2024/3/27 |
135 |
153 |
134 |
138 |
+6.15% |
992,400 |
2024/3/26 |
133 |
133 |
128 |
130 |
-2.26% |
131,200 |
2024/3/25 |
134 |
135 |
132 |
133 |
+0.76% |
44,100 |
2024/3/22 |
140 |
140 |
132 |
132 |
-5.71% |
227,300 |
2024/3/21 |
140 |
140 |
137 |
140 |
+0.00% |
56,400 |
2024/3/19 |
142 |
142 |
138 |
140 |
-1.41% |
96,000 |
2024/3/18 |
140 |
142 |
138 |
142 |
+0.71% |
85,200 |
2024/3/15 |
145 |
146 |
138 |
141 |
-3.42% |
236,900 |
2024/3/14 |
139 |
149 |
137 |
146 |
+5.80% |
500,200 |
2024/3/13 |
146 |
146 |
135 |
138 |
-4.17% |
338,000 |
2024/3/12 |
140 |
149 |
140 |
144 |
+0.00% |
184,200 |
2024/3/11 |
147 |
158 |
142 |
144 |
-0.69% |
593,900 |
2024/3/8 |
154 |
159 |
144 |
145 |
-0.68% |
635,600 |
2024/3/7 |
145 |
149 |
140 |
146 |
+0.69% |
258,200 |
2024/3/6 |
138 |
158 |
138 |
145 |
+5.84% |
827,800 |
2024/3/5 |
137 |
138 |
130 |
137 |
+1.48% |
126,000 |
2024/3/4 |
135 |
143 |
133 |
135 |
+1.50% |
260,300 |
2024/3/1 |
137 |
139 |
132 |
133 |
-2.92% |
254,900 |
2024/2/29 |
136 |
139 |
132 |
137 |
-0.72% |
122,800 |
2024/2/28 |
133 |
145 |
131 |
138 |
+4.55% |
557,000 |
2024/2/27 |
130 |
133 |
128 |
132 |
+2.33% |
101,700 |
2024/2/26 |
128 |
134 |
127 |
129 |
+3.20% |
165,100 |
2024/2/22 |
128 |
131 |
125 |
125 |
-2.34% |
151,300 |
2024/2/21 |
134 |
134 |
125 |
128 |
-3.03% |
211,600 |
2024/2/20 |
132 |
135 |
129 |
132 |
+0.00% |
139,800 |
2024/2/19 |
123 |
133 |
123 |
132 |
+7.32% |
362,300 |
2024/2/16 |
119 |
126 |
118 |
123 |
+3.36% |
130,700 |
2024/2/15 |
121 |
121 |
115 |
119 |
-3.25% |
255,000 |
2024/2/14 |
122 |
124 |
120 |
123 |
+1.65% |
105,900 |
2024/2/13 |
121 |
124 |
119 |
121 |
+1.68% |
123,400 |
2024/2/9 |
120 |
122 |
119 |
119 |
-2.46% |
85,300 |
2024/2/8 |
121 |
122 |
117 |
122 |
+1.67% |
186,300 |
2024/2/7 |
123 |
123 |
118 |
120 |
-2.44% |
295,500 |
2024/2/6 |
125 |
125 |
122 |
123 |
-2.38% |
163,200 |
2024/2/5 |
124 |
127 |
123 |
126 |
+1.61% |
143,100 |
2024/2/2 |
125 |
130 |
124 |
124 |
-0.80% |
213,600 |
2024/2/1 |
124 |
125 |
121 |
125 |
+0.00% |
320,600 |
2024/1/31 |
129 |
129 |
123 |
125 |
-2.34% |
214,000 |
2024/1/30 |
129 |
130 |
128 |
128 |
+0.00% |
123,700 |
2024/1/29 |
130 |
131 |
128 |
128 |
-2.29% |
240,400 |
2024/1/26 |
132 |
141 |
130 |
131 |
+0.00% |
709,200 |
2024/1/25 |
127 |
137 |
126 |
131 |
+3.15% |
704,100 |
2024/1/24 |
127 |
128 |
124 |
127 |
+0.00% |
307,800 |
2024/1/23 |
132 |
132 |
124 |
127 |
-4.51% |
826,000 |
2024/1/22 |
128 |
138 |
126 |
133 |
+3.91% |
1,033,000 |
2024/1/19 |
124 |
135 |
121 |
128 |
-19.50% |
2,634,900 |
2024/1/18 |
158 |
161 |
155 |
159 |
+0.63% |
100,000 |
2024/1/17 |
161 |
161 |
157 |
158 |
-3.07% |
109,200 |
2024/1/16 |
171 |
171 |
158 |
163 |
-2.98% |
216,700 |
2024/1/15 |
173 |
173 |
167 |
168 |
-2.89% |
172,100 |
2024/1/12 |
174 |
177 |
172 |
173 |
-2.81% |
95,600 |
2024/1/11 |
175 |
178 |
172 |
178 |
+1.71% |
50,400 |
2024/1/10 |
175 |
176 |
171 |
175 |
+0.57% |
56,400 |
2024/1/9 |
174 |
175 |
173 |
174 |
-0.57% |
40,700 |
2024/1/5 |
177 |
177 |
171 |
175 |
+0.00% |
62,900 |
2024/1/4 |
173 |
176 |
170 |
175 |
+0.00% |
75,500 |
2023/12/29 |
174 |
177 |
172 |
175 |
+0.00% |
51,400 |
2023/12/28 |
172 |
177 |
170 |
175 |
+0.00% |
81,300 |
2023/12/27 |
169 |
175 |
165 |
175 |
+0.57% |
273,800 |
2023/12/26 |
182 |
184 |
169 |
174 |
-5.43% |
388,300 |
2023/12/25 |
187 |
187 |
179 |
184 |
-1.08% |
140,000 |
2023/12/22 |
187 |
189 |
182 |
186 |
-3.12% |
204,200 |
2023/12/21 |
198 |
199 |
185 |
192 |
-2.04% |
279,400 |
2023/12/20 |
202 |
204 |
195 |
196 |
-5.77% |
236,900 |
2023/12/19 |
218 |
218 |
202 |
208 |
-6.31% |
228,400 |
2023/12/18 |
228 |
229 |
212 |
222 |
-3.90% |
146,800 |
2023/12/15 |
228 |
231 |
225 |
231 |
+1.32% |
40,300 |
2023/12/14 |
225 |
229 |
224 |
228 |
+0.88% |
38,800 |
2023/12/13 |
223 |
232 |
223 |
226 |
-0.88% |
29,100 |
2023/12/12 |
227 |
228 |
221 |
228 |
+2.24% |
28,600 |
2023/12/11 |
222 |
230 |
221 |
223 |
-0.89% |
156,200 |
2023/12/8 |
237 |
237 |
225 |
225 |
-3.43% |
53,400 |
2023/12/7 |
241 |
244 |
232 |
233 |
-4.12% |
52,600 |
2023/12/6 |
244 |
244 |
242 |
243 |
+0.83% |
13,500 |
2023/12/5 |
245 |
245 |
241 |
241 |
-1.23% |
18,700 |
2023/12/4 |
247 |
249 |
241 |
244 |
-2.01% |
32,400 |
2023/12/1 |
248 |
250 |
247 |
249 |
+0.40% |
3,600 |
2023/11/30 |
247 |
250 |
245 |
248 |
+0.00% |
11,800 |
2023/11/29 |
247 |
252 |
247 |
248 |
+0.40% |
16,100 |
2023/11/28 |
248 |
250 |
247 |
247 |
-1.98% |
9,700 |
2023/11/27 |
250 |
253 |
250 |
252 |
+0.80% |
14,700 |
2023/11/24 |
251 |
254 |
249 |
250 |
+0.40% |
24,800 |
2023/11/22 |
250 |
252 |
249 |
249 |
-1.97% |
20,900 |
2023/11/21 |
252 |
254 |
250 |
254 |
+0.79% |
12,700 |
2023/11/20 |
248 |
259 |
248 |
252 |
+0.80% |
51,700 |
2023/11/17 |
247 |
253 |
247 |
250 |
+0.81% |
29,000 |
2023/11/16 |
245 |
253 |
245 |
248 |
+0.00% |
19,300 |
2023/11/15 |
245 |
251 |
243 |
248 |
-0.40% |
34,300 |
2023/11/14 |
254 |
254 |
240 |
249 |
-1.58% |
52,100 |
2023/11/13 |
258 |
259 |
245 |
253 |
-0.39% |
80,300 |
2023/11/10 |
251 |
258 |
246 |
254 |
+1.60% |
135,900 |
2023/11/9 |
251 |
255 |
246 |
250 |
-0.79% |
46,900 |
2023/11/8 |
259 |
262 |
250 |
252 |
-2.70% |
43,900 |
2023/11/7 |
259 |
262 |
253 |
259 |
+0.00% |
27,200 |
2023/11/6 |
252 |
260 |
250 |
259 |
+2.78% |
72,600 |
2023/11/2 |
249 |
256 |
244 |
252 |
+0.80% |
55,700 |
2023/11/1 |
248 |
251 |
235 |
250 |
+0.00% |
98,100 |
2023/10/31 |
233 |
251 |
233 |
250 |
+6.84% |
192,100 |
2023/10/30 |
237 |
239 |
232 |
234 |
-0.43% |
45,100 |
2023/10/27 |
242 |
242 |
232 |
235 |
+1.73% |
42,800 |
2023/10/26 |
245 |
245 |
231 |
231 |
-4.94% |
72,200 |
2023/10/25 |
253 |
253 |
242 |
243 |
-2.80% |
97,800 |
2023/10/24 |
239 |
252 |
238 |
250 |
+4.60% |
56,800 |
2023/10/23 |
237 |
244 |
236 |
239 |
+0.84% |
39,900 |
2023/10/20 |
237 |
244 |
231 |
237 |
-1.25% |
69,400 |
2023/10/19 |
246 |
248 |
240 |
240 |
-3.23% |
41,100 |
2023/10/18 |
235 |
251 |
232 |
248 |
+4.64% |
123,900 |
2023/10/17 |
248 |
252 |
237 |
237 |
-3.66% |
109,500 |
2023/10/16 |
250 |
252 |
241 |
246 |
-6.46% |
234,700 |
2023/10/13 |
320 |
330 |
258 |
263 |
-6.07% |
2,522,300 |
2023/10/12 |
278 |
284 |
271 |
280 |
+1.08% |
60,900 |
2023/10/11 |
276 |
278 |
271 |
277 |
-0.36% |
95,100 |
2023/10/10 |
269 |
282 |
268 |
278 |
+3.73% |
93,700 |
2023/10/6 |
262 |
270 |
260 |
268 |
+3.08% |
33,300 |
2023/10/5 |
267 |
274 |
257 |
260 |
-1.14% |
147,200 |
2023/10/4 |
260 |
274 |
260 |
263 |
+0.38% |
54,200 |
2023/10/3 |
269 |
271 |
262 |
262 |
-3.32% |
29,400 |
2023/10/2 |
273 |
276 |
269 |
271 |
-0.73% |
46,900 |
2023/9/29 |
278 |
279 |
271 |
273 |
-1.80% |
23,900 |
2023/9/28 |
280 |
284 |
275 |
278 |
+1.09% |
41,300 |
2023/9/27 |
277 |
281 |
273 |
275 |
-1.08% |
25,000 |
|