日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
77 |
78 |
76 |
77 |
+0.00% |
173,200 |
2024/3/28 |
78 |
79 |
77 |
77 |
+0.00% |
90,000 |
2024/3/27 |
78 |
79 |
77 |
77 |
+0.00% |
136,500 |
2024/3/26 |
81 |
81 |
76 |
77 |
-4.94% |
546,400 |
2024/3/25 |
80 |
82 |
80 |
81 |
+1.25% |
192,100 |
2024/3/22 |
82 |
83 |
79 |
80 |
-1.23% |
577,600 |
2024/3/21 |
83 |
83 |
81 |
81 |
-1.22% |
100,600 |
2024/3/19 |
81 |
82 |
79 |
82 |
+2.50% |
169,400 |
2024/3/18 |
81 |
81 |
80 |
80 |
+1.27% |
262,400 |
2024/3/15 |
79 |
80 |
77 |
79 |
-1.25% |
538,900 |
2024/3/14 |
80 |
81 |
79 |
80 |
+0.00% |
136,300 |
2024/3/13 |
81 |
82 |
79 |
80 |
-1.23% |
144,000 |
2024/3/12 |
81 |
82 |
79 |
81 |
+0.00% |
160,300 |
2024/3/11 |
83 |
83 |
81 |
81 |
-3.57% |
190,300 |
2024/3/8 |
82 |
84 |
81 |
84 |
+2.44% |
151,000 |
2024/3/7 |
83 |
85 |
81 |
82 |
-2.38% |
381,900 |
2024/3/6 |
82 |
84 |
82 |
84 |
+1.20% |
230,300 |
2024/3/5 |
83 |
85 |
81 |
83 |
-2.35% |
441,000 |
2024/3/4 |
88 |
88 |
83 |
85 |
+1.19% |
562,000 |
2024/3/1 |
89 |
89 |
84 |
84 |
-5.62% |
755,200 |
2024/2/29 |
94 |
101 |
88 |
89 |
-2.20% |
3,201,900 |
2024/2/28 |
90 |
92 |
89 |
91 |
+2.25% |
574,400 |
2024/2/27 |
85 |
90 |
84 |
89 |
+7.23% |
513,300 |
2024/2/26 |
80 |
84 |
79 |
83 |
+3.75% |
454,700 |
2024/2/22 |
81 |
83 |
78 |
80 |
-4.76% |
1,351,700 |
2024/2/21 |
81 |
104 |
81 |
84 |
+2.44% |
8,947,200 |
2024/2/20 |
80 |
85 |
78 |
82 |
+2.50% |
667,500 |
2024/2/19 |
81 |
84 |
75 |
80 |
+5.26% |
1,466,900 |
2024/2/16 |
76 |
76 |
73 |
76 |
+2.70% |
333,000 |
2024/2/15 |
74 |
79 |
74 |
74 |
-1.33% |
620,100 |
2024/2/14 |
75 |
77 |
75 |
75 |
-1.32% |
129,500 |
2024/2/13 |
75 |
76 |
75 |
76 |
+1.33% |
280,600 |
2024/2/9 |
74 |
75 |
73 |
75 |
-1.32% |
257,600 |
2024/2/8 |
76 |
76 |
73 |
76 |
+0.00% |
271,200 |
2024/2/7 |
75 |
76 |
74 |
76 |
+2.70% |
131,300 |
2024/2/6 |
75 |
76 |
74 |
74 |
-2.63% |
137,600 |
2024/2/5 |
77 |
77 |
74 |
76 |
-1.30% |
265,200 |
2024/2/2 |
76 |
77 |
75 |
77 |
+2.67% |
105,900 |
2024/2/1 |
77 |
78 |
75 |
75 |
-3.85% |
388,500 |
2024/1/31 |
78 |
79 |
76 |
78 |
+0.00% |
292,700 |
2024/1/30 |
79 |
79 |
77 |
78 |
+0.00% |
231,800 |
2024/1/29 |
79 |
79 |
78 |
78 |
+0.00% |
76,000 |
2024/1/26 |
79 |
80 |
78 |
78 |
+0.00% |
104,100 |
2024/1/25 |
79 |
80 |
78 |
78 |
-1.27% |
109,000 |
2024/1/24 |
80 |
81 |
79 |
79 |
-1.25% |
153,100 |
2024/1/23 |
80 |
82 |
79 |
80 |
+2.56% |
270,400 |
2024/1/22 |
77 |
80 |
77 |
78 |
+0.00% |
173,300 |
2024/1/19 |
77 |
78 |
75 |
78 |
+2.63% |
354,600 |
2024/1/18 |
75 |
78 |
75 |
76 |
+1.33% |
120,100 |
2024/1/17 |
78 |
79 |
75 |
75 |
-2.60% |
267,600 |
2024/1/16 |
80 |
80 |
77 |
77 |
-3.75% |
272,700 |
2024/1/15 |
79 |
80 |
78 |
80 |
+2.56% |
102,900 |
2024/1/12 |
79 |
80 |
78 |
78 |
-1.27% |
132,400 |
2024/1/11 |
81 |
81 |
79 |
79 |
-2.47% |
125,400 |
2024/1/10 |
81 |
81 |
80 |
81 |
+0.00% |
136,200 |
2024/1/9 |
79 |
82 |
79 |
81 |
+3.85% |
350,400 |
2024/1/5 |
81 |
84 |
78 |
78 |
-2.50% |
648,300 |
2024/1/4 |
79 |
82 |
77 |
80 |
+0.00% |
395,600 |
2023/12/29 |
78 |
84 |
77 |
80 |
+3.90% |
608,200 |
2023/12/28 |
77 |
78 |
75 |
77 |
+2.67% |
230,500 |
2023/12/27 |
73 |
77 |
73 |
75 |
+1.35% |
506,800 |
2023/12/26 |
73 |
75 |
73 |
74 |
+1.37% |
411,900 |
2023/12/25 |
76 |
77 |
73 |
73 |
-3.95% |
461,600 |
2023/12/22 |
77 |
78 |
76 |
76 |
-2.56% |
274,000 |
2023/12/21 |
77 |
78 |
76 |
78 |
+0.00% |
189,200 |
2023/12/20 |
76 |
81 |
76 |
78 |
+1.30% |
295,300 |
2023/12/19 |
78 |
79 |
76 |
77 |
-2.53% |
354,400 |
2023/12/18 |
78 |
80 |
78 |
79 |
+0.00% |
279,100 |
2023/12/15 |
81 |
81 |
79 |
79 |
-2.47% |
247,500 |
2023/12/14 |
82 |
85 |
80 |
81 |
-1.22% |
484,500 |
2023/12/13 |
81 |
85 |
81 |
82 |
+1.23% |
412,600 |
2023/12/12 |
83 |
84 |
81 |
81 |
-2.41% |
556,400 |
2023/12/11 |
86 |
87 |
82 |
83 |
-2.35% |
1,241,700 |
2023/12/8 |
92 |
92 |
85 |
85 |
-12.37% |
2,506,300 |
2023/12/7 |
110 |
112 |
92 |
97 |
-7.62% |
8,009,200 |
2023/12/6 |
73 |
105 |
73 |
105 |
+40.00% |
11,166,900 |
2023/12/5 |
73 |
75 |
72 |
75 |
+1.35% |
194,400 |
2023/12/4 |
73 |
75 |
73 |
74 |
+0.00% |
110,700 |
2023/12/1 |
75 |
76 |
73 |
74 |
-1.33% |
184,700 |
2023/11/30 |
75 |
77 |
75 |
75 |
-2.60% |
81,300 |
2023/11/29 |
76 |
77 |
75 |
77 |
+4.05% |
189,700 |
2023/11/28 |
75 |
75 |
73 |
74 |
-2.63% |
148,600 |
2023/11/27 |
77 |
77 |
75 |
76 |
+0.00% |
67,100 |
2023/11/24 |
77 |
78 |
75 |
76 |
-1.30% |
234,700 |
2023/11/22 |
79 |
81 |
77 |
77 |
-1.28% |
617,500 |
2023/11/21 |
74 |
83 |
73 |
78 |
+5.41% |
1,194,600 |
2023/11/20 |
74 |
74 |
72 |
74 |
+0.00% |
177,000 |
2023/11/17 |
71 |
74 |
71 |
74 |
+2.78% |
105,700 |
2023/11/16 |
71 |
73 |
71 |
72 |
-1.37% |
102,500 |
2023/11/15 |
72 |
75 |
72 |
73 |
+0.00% |
179,800 |
2023/11/14 |
75 |
75 |
73 |
73 |
+0.00% |
180,800 |
2023/11/13 |
73 |
74 |
72 |
73 |
+0.00% |
74,600 |
2023/11/10 |
73 |
74 |
72 |
73 |
-1.35% |
119,400 |
2023/11/9 |
75 |
76 |
73 |
74 |
-1.33% |
118,400 |
2023/11/8 |
74 |
76 |
74 |
75 |
+0.00% |
120,000 |
2023/11/7 |
74 |
75 |
74 |
75 |
+0.00% |
44,800 |
2023/11/6 |
74 |
76 |
74 |
75 |
+2.74% |
131,600 |
2023/11/2 |
73 |
75 |
72 |
73 |
+0.00% |
253,200 |
2023/11/1 |
71 |
73 |
71 |
73 |
+1.39% |
147,100 |
2023/10/31 |
73 |
74 |
72 |
72 |
-1.37% |
185,400 |
2023/10/30 |
71 |
80 |
70 |
73 |
+2.82% |
1,315,900 |
2023/10/27 |
72 |
74 |
71 |
71 |
-2.74% |
227,400 |
2023/10/26 |
73 |
75 |
71 |
73 |
-2.67% |
318,000 |
2023/10/25 |
74 |
76 |
73 |
75 |
-1.32% |
179,100 |
2023/10/24 |
76 |
76 |
71 |
76 |
+0.00% |
536,600 |
2023/10/23 |
78 |
78 |
76 |
76 |
-3.80% |
125,300 |
2023/10/20 |
78 |
79 |
76 |
79 |
+0.00% |
286,700 |
2023/10/19 |
79 |
80 |
78 |
79 |
+0.00% |
125,600 |
2023/10/18 |
79 |
80 |
78 |
79 |
-1.25% |
263,200 |
2023/10/17 |
80 |
80 |
78 |
80 |
+0.00% |
97,700 |
2023/10/16 |
81 |
81 |
78 |
80 |
+0.00% |
409,700 |
2023/10/13 |
81 |
82 |
80 |
80 |
-2.44% |
166,300 |
2023/10/12 |
82 |
83 |
81 |
82 |
+0.00% |
173,100 |
2023/10/11 |
83 |
84 |
82 |
82 |
-2.38% |
122,800 |
2023/10/10 |
82 |
84 |
81 |
84 |
+2.44% |
162,100 |
2023/10/6 |
80 |
82 |
80 |
82 |
+1.23% |
77,900 |
2023/10/5 |
82 |
83 |
80 |
81 |
-1.22% |
280,200 |
2023/10/4 |
83 |
84 |
82 |
82 |
-1.20% |
245,700 |
2023/10/3 |
85 |
86 |
83 |
83 |
-2.35% |
166,000 |
2023/10/2 |
88 |
88 |
85 |
85 |
-3.41% |
125,900 |
2023/9/29 |
87 |
88 |
87 |
88 |
+0.00% |
73,900 |
2023/9/28 |
88 |
89 |
87 |
88 |
-1.12% |
135,600 |
2023/9/27 |
88 |
89 |
86 |
89 |
+0.00% |
153,400 |
|