日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
104 |
106 |
104 |
106 |
+0.95% |
33,900 |
2024/3/27 |
104 |
106 |
104 |
105 |
+0.00% |
15,600 |
2024/3/26 |
104 |
105 |
103 |
105 |
+0.00% |
4,800 |
2024/3/25 |
103 |
105 |
103 |
105 |
+1.94% |
19,500 |
2024/3/22 |
104 |
104 |
103 |
103 |
+0.00% |
22,100 |
2024/3/21 |
103 |
104 |
102 |
103 |
-0.96% |
14,300 |
2024/3/19 |
103 |
104 |
103 |
104 |
+0.97% |
21,500 |
2024/3/18 |
103 |
105 |
103 |
103 |
+0.00% |
24,600 |
2024/3/15 |
105 |
105 |
103 |
103 |
-1.90% |
29,700 |
2024/3/14 |
105 |
105 |
104 |
105 |
+0.00% |
8,200 |
2024/3/13 |
105 |
106 |
104 |
105 |
+0.00% |
11,100 |
2024/3/12 |
105 |
106 |
104 |
105 |
+0.00% |
13,800 |
2024/3/11 |
107 |
107 |
105 |
105 |
-1.87% |
12,400 |
2024/3/8 |
106 |
108 |
106 |
107 |
+0.94% |
26,100 |
2024/3/7 |
107 |
108 |
106 |
106 |
-0.93% |
6,900 |
2024/3/6 |
106 |
108 |
106 |
107 |
+0.94% |
16,100 |
2024/3/5 |
106 |
108 |
105 |
106 |
-0.93% |
14,500 |
2024/3/4 |
108 |
108 |
106 |
107 |
+0.00% |
10,700 |
2024/3/1 |
107 |
107 |
106 |
107 |
+0.00% |
36,800 |
2024/2/29 |
104 |
107 |
104 |
107 |
+1.90% |
53,400 |
2024/2/28 |
104 |
106 |
103 |
105 |
+0.96% |
30,000 |
2024/2/27 |
104 |
105 |
103 |
104 |
+0.00% |
9,900 |
2024/2/26 |
104 |
105 |
103 |
104 |
+0.00% |
28,500 |
2024/2/22 |
104 |
105 |
103 |
104 |
+0.00% |
8,100 |
2024/2/21 |
104 |
105 |
104 |
104 |
+0.00% |
9,800 |
2024/2/20 |
104 |
105 |
102 |
104 |
+0.00% |
32,600 |
2024/2/19 |
104 |
105 |
104 |
104 |
+0.00% |
8,200 |
2024/2/16 |
103 |
105 |
102 |
104 |
+0.00% |
14,600 |
2024/2/15 |
103 |
104 |
103 |
104 |
+0.00% |
29,500 |
2024/2/14 |
104 |
105 |
103 |
104 |
+0.00% |
14,200 |
2024/2/13 |
104 |
105 |
103 |
104 |
+0.00% |
22,900 |
2024/2/9 |
104 |
104 |
103 |
104 |
-1.89% |
49,700 |
2024/2/8 |
105 |
106 |
104 |
106 |
+0.00% |
35,700 |
2024/2/7 |
107 |
107 |
104 |
106 |
-0.93% |
27,600 |
2024/2/6 |
106 |
107 |
106 |
107 |
+0.00% |
18,300 |
2024/2/5 |
107 |
108 |
106 |
107 |
+0.00% |
13,000 |
2024/2/2 |
108 |
108 |
107 |
107 |
-0.93% |
14,900 |
2024/2/1 |
108 |
108 |
107 |
108 |
+0.00% |
3,600 |
2024/1/31 |
108 |
109 |
107 |
108 |
+0.00% |
18,700 |
2024/1/30 |
109 |
109 |
107 |
108 |
-0.92% |
29,100 |
2024/1/29 |
108 |
109 |
107 |
109 |
+0.93% |
11,400 |
2024/1/26 |
107 |
108 |
106 |
108 |
+1.89% |
34,900 |
2024/1/25 |
108 |
108 |
106 |
106 |
-0.93% |
46,900 |
2024/1/24 |
107 |
108 |
106 |
107 |
-0.93% |
26,100 |
2024/1/23 |
107 |
109 |
106 |
108 |
+0.93% |
46,300 |
2024/1/22 |
106 |
107 |
105 |
107 |
+1.90% |
30,900 |
2024/1/19 |
107 |
107 |
105 |
105 |
-2.78% |
50,200 |
2024/1/18 |
106 |
108 |
106 |
108 |
+0.93% |
23,700 |
2024/1/17 |
107 |
107 |
106 |
107 |
+0.00% |
21,600 |
2024/1/16 |
108 |
108 |
106 |
107 |
-0.93% |
20,900 |
2024/1/15 |
108 |
108 |
105 |
108 |
+0.93% |
51,500 |
2024/1/12 |
108 |
108 |
105 |
107 |
-1.83% |
69,900 |
2024/1/11 |
111 |
111 |
108 |
109 |
+0.00% |
63,600 |
2024/1/10 |
112 |
112 |
108 |
109 |
-1.80% |
140,400 |
2024/1/9 |
105 |
133 |
104 |
111 |
+4.72% |
1,042,100 |
2024/1/5 |
107 |
109 |
105 |
106 |
+0.00% |
29,600 |
2024/1/4 |
104 |
107 |
104 |
106 |
+0.00% |
19,500 |
2023/12/29 |
107 |
107 |
104 |
106 |
+0.00% |
65,000 |
2023/12/28 |
106 |
108 |
104 |
106 |
+0.00% |
20,500 |
2023/12/27 |
106 |
107 |
104 |
106 |
+0.00% |
74,600 |
2023/12/26 |
107 |
107 |
105 |
106 |
-0.93% |
32,600 |
2023/12/25 |
109 |
109 |
106 |
107 |
-1.83% |
32,300 |
2023/12/22 |
108 |
109 |
108 |
109 |
+0.00% |
7,100 |
2023/12/21 |
107 |
109 |
107 |
109 |
+0.93% |
55,100 |
2023/12/20 |
108 |
110 |
108 |
108 |
+0.00% |
19,800 |
2023/12/19 |
108 |
109 |
108 |
108 |
+0.00% |
31,200 |
2023/12/18 |
109 |
109 |
108 |
108 |
+0.00% |
20,700 |
2023/12/15 |
110 |
110 |
108 |
108 |
+0.00% |
39,400 |
2023/12/14 |
109 |
112 |
108 |
108 |
+0.00% |
26,300 |
2023/12/13 |
109 |
111 |
108 |
108 |
-0.92% |
21,700 |
2023/12/12 |
110 |
110 |
108 |
109 |
-1.80% |
63,000 |
2023/12/11 |
112 |
113 |
111 |
111 |
-0.89% |
25,500 |
2023/12/8 |
113 |
114 |
112 |
112 |
-1.75% |
9,800 |
2023/12/7 |
113 |
115 |
112 |
114 |
+0.00% |
13,800 |
2023/12/6 |
111 |
115 |
110 |
114 |
+1.79% |
24,800 |
2023/12/5 |
112 |
114 |
110 |
112 |
+0.90% |
33,300 |
2023/12/4 |
114 |
114 |
108 |
111 |
-4.31% |
84,000 |
2023/12/1 |
113 |
120 |
112 |
116 |
+3.57% |
81,700 |
2023/11/30 |
113 |
117 |
112 |
112 |
-0.88% |
30,000 |
2023/11/29 |
115 |
115 |
113 |
113 |
+0.00% |
31,000 |
2023/11/28 |
122 |
122 |
113 |
113 |
-7.38% |
138,600 |
2023/11/27 |
112 |
125 |
112 |
122 |
+10.91% |
349,800 |
2023/11/24 |
111 |
111 |
108 |
110 |
-0.90% |
23,700 |
2023/11/22 |
110 |
112 |
107 |
111 |
+0.91% |
26,200 |
2023/11/21 |
110 |
111 |
109 |
110 |
+0.00% |
13,100 |
2023/11/20 |
110 |
111 |
109 |
110 |
+0.00% |
17,000 |
2023/11/17 |
109 |
110 |
109 |
110 |
+0.92% |
21,500 |
2023/11/16 |
110 |
111 |
109 |
109 |
-1.80% |
5,700 |
2023/11/15 |
113 |
113 |
110 |
111 |
-0.89% |
12,500 |
2023/11/14 |
112 |
114 |
112 |
112 |
+0.00% |
24,700 |
2023/11/13 |
108 |
112 |
108 |
112 |
+1.82% |
15,800 |
2023/11/10 |
109 |
110 |
108 |
110 |
+0.92% |
12,300 |
2023/11/9 |
109 |
111 |
109 |
109 |
+0.00% |
15,900 |
2023/11/8 |
110 |
110 |
109 |
109 |
-0.91% |
10,700 |
2023/11/7 |
111 |
111 |
109 |
110 |
-0.90% |
8,700 |
2023/11/6 |
110 |
111 |
110 |
111 |
+1.83% |
7,500 |
2023/11/2 |
110 |
110 |
108 |
109 |
-0.91% |
14,000 |
2023/11/1 |
110 |
111 |
109 |
110 |
+0.00% |
25,600 |
2023/10/31 |
111 |
111 |
109 |
110 |
-0.90% |
13,900 |
2023/10/30 |
112 |
112 |
111 |
111 |
-1.77% |
9,700 |
2023/10/27 |
113 |
114 |
112 |
113 |
+0.00% |
14,000 |
2023/10/26 |
112 |
113 |
112 |
113 |
+0.00% |
4,600 |
2023/10/25 |
112 |
113 |
112 |
113 |
+0.89% |
4,000 |
2023/10/24 |
111 |
112 |
109 |
112 |
+0.90% |
18,700 |
2023/10/23 |
113 |
113 |
111 |
111 |
-1.77% |
13,900 |
2023/10/20 |
112 |
113 |
112 |
113 |
+0.00% |
7,800 |
2023/10/19 |
112 |
113 |
112 |
113 |
-0.88% |
8,400 |
2023/10/18 |
115 |
115 |
110 |
114 |
-0.87% |
44,700 |
2023/10/17 |
118 |
118 |
113 |
115 |
-0.86% |
28,300 |
2023/10/16 |
121 |
121 |
116 |
116 |
-4.13% |
27,800 |
2023/10/13 |
120 |
121 |
115 |
121 |
+1.68% |
56,000 |
2023/10/12 |
109 |
119 |
108 |
119 |
+9.17% |
90,400 |
2023/10/11 |
108 |
110 |
108 |
109 |
+0.00% |
9,600 |
2023/10/10 |
110 |
111 |
108 |
109 |
+0.00% |
20,400 |
2023/10/6 |
113 |
113 |
108 |
109 |
-2.68% |
122,600 |
2023/10/5 |
115 |
115 |
110 |
112 |
-1.75% |
87,300 |
2023/10/4 |
120 |
134 |
113 |
114 |
+1.79% |
844,000 |
2023/10/3 |
113 |
114 |
111 |
112 |
-2.61% |
40,000 |
2023/10/2 |
114 |
116 |
114 |
115 |
+0.88% |
8,100 |
2023/9/29 |
115 |
115 |
114 |
114 |
-0.87% |
18,300 |
2023/9/28 |
116 |
116 |
115 |
115 |
+0.00% |
15,800 |
2023/9/27 |
115 |
116 |
115 |
115 |
+0.00% |
7,800 |
2023/9/26 |
116 |
117 |
115 |
115 |
-1.71% |
13,300 |
|