日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
130 |
140 |
130 |
137 |
+4.58% |
946,900 |
2024/3/15 |
127 |
143 |
127 |
131 |
+3.97% |
2,260,500 |
2024/3/14 |
134 |
137 |
126 |
126 |
-6.67% |
1,692,100 |
2024/3/13 |
135 |
137 |
132 |
135 |
+0.75% |
862,200 |
2024/3/12 |
128 |
136 |
126 |
134 |
+4.69% |
951,200 |
2024/3/11 |
126 |
128 |
125 |
128 |
+0.79% |
552,600 |
2024/3/8 |
127 |
129 |
126 |
127 |
-1.55% |
831,400 |
2024/3/7 |
130 |
133 |
127 |
129 |
-0.77% |
592,400 |
2024/3/6 |
128 |
132 |
127 |
130 |
+1.56% |
339,600 |
2024/3/5 |
128 |
131 |
126 |
128 |
-0.78% |
466,700 |
2024/3/4 |
129 |
134 |
129 |
129 |
+0.78% |
489,200 |
2024/3/1 |
130 |
134 |
127 |
128 |
-2.29% |
766,600 |
2024/2/29 |
135 |
135 |
130 |
131 |
-2.96% |
566,100 |
2024/2/28 |
135 |
141 |
132 |
135 |
+0.00% |
1,180,600 |
2024/2/27 |
130 |
135 |
127 |
135 |
+3.85% |
1,053,900 |
2024/2/26 |
122 |
132 |
122 |
130 |
+7.44% |
1,615,900 |
2024/2/22 |
121 |
125 |
117 |
121 |
+0.83% |
1,776,100 |
2024/2/21 |
122 |
126 |
120 |
120 |
-3.23% |
1,460,200 |
2024/2/20 |
152 |
154 |
123 |
124 |
+9.73% |
10,049,400 |
2024/2/19 |
107 |
117 |
107 |
113 |
+6.60% |
970,000 |
2024/2/16 |
102 |
108 |
102 |
106 |
+3.92% |
772,300 |
2024/2/15 |
105 |
106 |
101 |
102 |
-2.86% |
894,400 |
2024/2/14 |
106 |
107 |
104 |
105 |
-1.87% |
496,600 |
2024/2/13 |
108 |
109 |
106 |
107 |
-0.93% |
468,900 |
2024/2/9 |
108 |
111 |
106 |
108 |
+0.00% |
460,200 |
2024/2/8 |
106 |
108 |
105 |
108 |
+0.93% |
592,100 |
2024/2/7 |
108 |
109 |
106 |
107 |
-0.93% |
439,400 |
2024/2/6 |
110 |
110 |
106 |
108 |
-1.82% |
523,800 |
2024/2/5 |
108 |
112 |
106 |
110 |
+1.85% |
528,900 |
2024/2/2 |
106 |
109 |
106 |
108 |
+0.93% |
604,500 |
2024/2/1 |
106 |
111 |
106 |
107 |
+0.94% |
1,281,500 |
2024/1/31 |
112 |
113 |
104 |
106 |
-5.36% |
2,397,100 |
2024/1/30 |
120 |
122 |
109 |
112 |
-6.67% |
3,535,500 |
2024/1/29 |
123 |
124 |
119 |
120 |
-3.23% |
757,200 |
2024/1/26 |
119 |
127 |
118 |
124 |
-6.06% |
2,114,000 |
2024/1/25 |
131 |
132 |
128 |
132 |
+1.54% |
421,200 |
2024/1/24 |
129 |
133 |
129 |
130 |
+0.78% |
242,600 |
2024/1/23 |
131 |
132 |
129 |
129 |
+0.00% |
265,000 |
2024/1/22 |
129 |
132 |
127 |
129 |
+0.78% |
344,100 |
2024/1/19 |
127 |
130 |
126 |
128 |
+0.79% |
279,400 |
2024/1/18 |
129 |
130 |
127 |
127 |
-2.31% |
821,600 |
2024/1/17 |
134 |
134 |
130 |
130 |
-2.99% |
836,100 |
2024/1/16 |
135 |
136 |
133 |
134 |
-1.47% |
312,000 |
2024/1/15 |
134 |
136 |
131 |
136 |
+1.49% |
733,100 |
2024/1/12 |
138 |
139 |
134 |
134 |
-2.90% |
763,900 |
2024/1/11 |
139 |
140 |
136 |
138 |
+0.00% |
574,700 |
2024/1/10 |
139 |
141 |
138 |
138 |
-1.43% |
307,200 |
2024/1/9 |
141 |
142 |
138 |
140 |
+0.00% |
415,400 |
2024/1/5 |
144 |
144 |
139 |
140 |
-1.41% |
607,300 |
2024/1/4 |
140 |
144 |
137 |
142 |
+1.43% |
480,800 |
2023/12/29 |
142 |
144 |
140 |
140 |
-2.78% |
311,200 |
2023/12/28 |
137 |
145 |
135 |
144 |
+5.11% |
664,800 |
2023/12/27 |
133 |
140 |
133 |
137 |
+3.01% |
1,036,400 |
2023/12/26 |
135 |
137 |
133 |
133 |
-1.48% |
756,000 |
2023/12/25 |
137 |
140 |
135 |
135 |
-0.74% |
894,200 |
2023/12/22 |
138 |
142 |
136 |
136 |
-2.16% |
915,300 |
2023/12/21 |
144 |
145 |
138 |
139 |
-4.14% |
1,299,600 |
2023/12/20 |
145 |
151 |
143 |
145 |
+0.00% |
942,000 |
2023/12/19 |
146 |
147 |
143 |
145 |
-2.03% |
1,164,200 |
2023/12/18 |
152 |
153 |
148 |
148 |
-3.90% |
1,045,600 |
2023/12/15 |
155 |
158 |
146 |
154 |
-1.28% |
1,590,400 |
2023/12/14 |
167 |
179 |
155 |
156 |
-7.69% |
4,273,300 |
2023/12/13 |
163 |
172 |
159 |
169 |
+0.60% |
2,404,500 |
2023/12/12 |
172 |
173 |
167 |
168 |
-2.33% |
1,060,900 |
2023/12/11 |
168 |
172 |
168 |
172 |
+2.99% |
770,400 |
2023/12/8 |
166 |
170 |
166 |
167 |
-0.60% |
711,900 |
2023/12/7 |
170 |
171 |
168 |
168 |
-2.89% |
643,400 |
2023/12/6 |
173 |
175 |
168 |
173 |
+0.58% |
1,160,000 |
2023/12/5 |
171 |
177 |
169 |
172 |
+0.58% |
1,331,800 |
2023/12/4 |
171 |
172 |
167 |
171 |
+4.27% |
1,311,900 |
2023/12/1 |
171 |
172 |
162 |
164 |
-4.09% |
1,467,500 |
2023/11/30 |
170 |
175 |
170 |
171 |
+1.18% |
836,300 |
2023/11/29 |
166 |
172 |
165 |
169 |
+0.60% |
1,057,900 |
2023/11/28 |
165 |
169 |
164 |
168 |
+1.20% |
702,500 |
2023/11/27 |
165 |
168 |
162 |
166 |
+0.61% |
554,100 |
2023/11/24 |
163 |
167 |
163 |
165 |
+1.23% |
543,100 |
2023/11/22 |
160 |
164 |
158 |
163 |
+0.00% |
762,100 |
2023/11/21 |
165 |
169 |
162 |
163 |
-1.21% |
1,183,100 |
2023/11/20 |
159 |
167 |
159 |
165 |
+3.77% |
1,189,500 |
2023/11/17 |
156 |
160 |
154 |
159 |
+2.58% |
721,100 |
2023/11/16 |
153 |
159 |
153 |
155 |
+0.65% |
602,700 |
2023/11/15 |
155 |
156 |
151 |
154 |
+0.65% |
681,800 |
2023/11/14 |
150 |
154 |
149 |
153 |
+1.32% |
398,200 |
2023/11/13 |
153 |
155 |
149 |
151 |
-0.66% |
440,900 |
2023/11/10 |
156 |
158 |
151 |
152 |
-3.80% |
1,048,200 |
2023/11/9 |
160 |
161 |
156 |
158 |
-1.86% |
791,600 |
2023/11/8 |
164 |
167 |
160 |
161 |
-2.42% |
614,400 |
2023/11/7 |
162 |
166 |
160 |
165 |
+1.23% |
669,900 |
2023/11/6 |
165 |
167 |
162 |
163 |
+0.62% |
741,300 |
2023/11/2 |
157 |
164 |
156 |
162 |
+2.53% |
779,000 |
2023/11/1 |
157 |
159 |
154 |
158 |
+1.94% |
508,000 |
2023/10/31 |
153 |
158 |
152 |
155 |
+1.97% |
405,300 |
2023/10/30 |
155 |
158 |
152 |
152 |
-1.94% |
396,100 |
2023/10/27 |
158 |
158 |
151 |
155 |
+0.00% |
547,300 |
2023/10/26 |
154 |
159 |
153 |
155 |
-0.64% |
414,600 |
2023/10/25 |
160 |
162 |
155 |
156 |
+0.65% |
885,900 |
2023/10/24 |
148 |
156 |
148 |
155 |
+4.03% |
586,100 |
2023/10/23 |
149 |
153 |
147 |
149 |
+0.00% |
386,800 |
2023/10/20 |
150 |
152 |
145 |
149 |
-0.67% |
793,900 |
2023/10/19 |
154 |
157 |
150 |
150 |
-3.85% |
450,300 |
2023/10/18 |
156 |
160 |
153 |
156 |
+0.00% |
712,900 |
2023/10/17 |
155 |
159 |
153 |
156 |
-0.64% |
997,800 |
2023/10/16 |
156 |
162 |
155 |
157 |
-1.26% |
635,600 |
2023/10/13 |
160 |
162 |
157 |
159 |
-3.05% |
1,041,000 |
2023/10/12 |
168 |
173 |
164 |
164 |
-3.53% |
839,800 |
2023/10/11 |
168 |
174 |
163 |
170 |
-0.58% |
1,460,600 |
2023/10/10 |
171 |
177 |
167 |
171 |
+2.40% |
2,017,900 |
2023/10/6 |
151 |
168 |
150 |
167 |
+10.60% |
2,106,500 |
2023/10/5 |
148 |
153 |
145 |
151 |
+2.72% |
677,700 |
2023/10/4 |
140 |
154 |
139 |
147 |
+2.80% |
1,568,500 |
2023/10/3 |
148 |
149 |
142 |
143 |
-4.03% |
724,800 |
2023/10/2 |
154 |
154 |
149 |
149 |
-3.25% |
668,400 |
2023/9/29 |
159 |
160 |
154 |
154 |
-1.91% |
524,200 |
2023/9/28 |
156 |
161 |
155 |
157 |
-1.26% |
502,600 |
2023/9/27 |
154 |
159 |
154 |
159 |
+3.25% |
452,500 |
2023/9/26 |
160 |
163 |
154 |
154 |
-3.75% |
491,400 |
2023/9/25 |
158 |
164 |
156 |
160 |
+3.23% |
802,100 |
2023/9/22 |
147 |
156 |
146 |
155 |
+4.03% |
903,600 |
2023/9/21 |
153 |
155 |
147 |
149 |
-2.61% |
1,182,000 |
2023/9/20 |
161 |
162 |
152 |
153 |
-5.56% |
1,593,500 |
2023/9/19 |
164 |
170 |
160 |
162 |
-0.61% |
1,556,000 |
2023/9/15 |
181 |
186 |
162 |
163 |
-12.37% |
8,824,500 |
2023/9/14 |
178 |
186 |
173 |
186 |
+36.76% |
5,176,600 |
|