日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
80 |
82 |
80 |
82 |
+1.23% |
36,100 |
2024/3/27 |
82 |
82 |
80 |
81 |
-1.22% |
54,500 |
2024/3/26 |
81 |
82 |
80 |
82 |
+1.23% |
85,200 |
2024/3/25 |
82 |
82 |
81 |
81 |
-2.41% |
28,900 |
2024/3/22 |
82 |
83 |
81 |
83 |
+0.00% |
79,700 |
2024/3/21 |
82 |
83 |
81 |
83 |
+1.22% |
63,400 |
2024/3/19 |
82 |
83 |
81 |
82 |
-1.20% |
61,300 |
2024/3/18 |
83 |
83 |
81 |
83 |
-1.19% |
121,800 |
2024/3/15 |
83 |
84 |
82 |
84 |
+0.00% |
53,300 |
2024/3/14 |
81 |
84 |
81 |
84 |
+2.44% |
160,500 |
2024/3/13 |
86 |
86 |
82 |
82 |
-2.38% |
172,000 |
2024/3/12 |
82 |
87 |
82 |
84 |
+3.70% |
235,200 |
2024/3/11 |
80 |
83 |
79 |
81 |
-2.41% |
504,500 |
2024/3/8 |
90 |
108 |
81 |
83 |
-2.35% |
5,726,800 |
2024/3/7 |
83 |
86 |
80 |
85 |
+4.94% |
633,100 |
2024/3/6 |
78 |
81 |
75 |
81 |
+5.19% |
550,600 |
2024/3/5 |
77 |
78 |
76 |
77 |
-1.28% |
63,200 |
2024/3/4 |
74 |
78 |
73 |
78 |
+5.41% |
186,100 |
2024/3/1 |
78 |
78 |
74 |
74 |
-3.90% |
163,200 |
2024/2/29 |
77 |
80 |
74 |
77 |
+0.00% |
355,100 |
2024/2/28 |
78 |
78 |
75 |
77 |
+2.67% |
107,000 |
2024/2/27 |
73 |
76 |
73 |
75 |
+2.74% |
104,400 |
2024/2/26 |
73 |
74 |
70 |
73 |
+0.00% |
317,900 |
2024/2/22 |
75 |
76 |
71 |
73 |
-1.35% |
193,800 |
2024/2/21 |
71 |
79 |
70 |
74 |
+4.23% |
642,500 |
2024/2/20 |
71 |
72 |
70 |
71 |
+0.00% |
132,000 |
2024/2/19 |
69 |
71 |
68 |
71 |
+4.41% |
148,000 |
2024/2/16 |
68 |
69 |
67 |
68 |
-1.45% |
164,700 |
2024/2/15 |
70 |
73 |
62 |
69 |
-18.82% |
1,617,100 |
2024/2/14 |
83 |
85 |
82 |
85 |
+3.66% |
69,300 |
2024/2/13 |
82 |
83 |
82 |
82 |
+0.00% |
69,200 |
2024/2/9 |
83 |
83 |
82 |
82 |
-2.38% |
72,000 |
2024/2/8 |
84 |
84 |
82 |
84 |
+0.00% |
50,100 |
2024/2/7 |
83 |
87 |
82 |
84 |
+2.44% |
338,000 |
2024/2/6 |
83 |
83 |
82 |
82 |
-1.20% |
11,400 |
2024/2/5 |
82 |
83 |
82 |
83 |
+0.00% |
12,000 |
2024/2/2 |
83 |
83 |
82 |
83 |
+0.00% |
30,000 |
2024/2/1 |
82 |
83 |
81 |
83 |
+1.22% |
43,600 |
2024/1/31 |
82 |
82 |
81 |
82 |
-1.20% |
25,300 |
2024/1/30 |
83 |
83 |
82 |
83 |
+0.00% |
31,700 |
2024/1/29 |
82 |
83 |
81 |
83 |
+1.22% |
6,800 |
2024/1/26 |
82 |
83 |
81 |
82 |
+1.23% |
43,700 |
2024/1/25 |
81 |
82 |
81 |
81 |
-1.22% |
24,000 |
2024/1/24 |
82 |
82 |
81 |
82 |
+0.00% |
53,700 |
2024/1/23 |
83 |
83 |
81 |
82 |
-1.20% |
93,700 |
2024/1/22 |
83 |
83 |
81 |
83 |
+1.22% |
100,100 |
2024/1/19 |
86 |
87 |
82 |
82 |
-1.20% |
338,800 |
2024/1/18 |
82 |
84 |
82 |
83 |
+0.00% |
62,500 |
2024/1/17 |
82 |
83 |
81 |
83 |
+0.00% |
38,800 |
2024/1/16 |
82 |
83 |
82 |
83 |
+2.47% |
72,400 |
2024/1/15 |
81 |
83 |
81 |
81 |
+0.00% |
62,800 |
2024/1/12 |
83 |
83 |
81 |
81 |
-1.22% |
26,400 |
2024/1/11 |
83 |
84 |
82 |
82 |
-1.20% |
76,300 |
2024/1/10 |
83 |
84 |
82 |
83 |
-1.19% |
91,900 |
2024/1/9 |
84 |
84 |
83 |
84 |
+0.00% |
63,400 |
2024/1/5 |
84 |
85 |
82 |
84 |
-1.18% |
93,600 |
2024/1/4 |
83 |
86 |
81 |
85 |
+4.94% |
178,300 |
2023/12/29 |
80 |
82 |
79 |
81 |
+1.25% |
65,000 |
2023/12/28 |
78 |
80 |
78 |
80 |
+3.90% |
92,600 |
2023/12/27 |
79 |
80 |
76 |
77 |
-2.53% |
370,800 |
2023/12/26 |
80 |
81 |
79 |
79 |
-1.25% |
226,700 |
2023/12/25 |
82 |
82 |
80 |
80 |
-1.23% |
72,400 |
2023/12/22 |
82 |
83 |
81 |
81 |
-1.22% |
100,300 |
2023/12/21 |
82 |
83 |
82 |
82 |
-1.20% |
66,100 |
2023/12/20 |
82 |
83 |
81 |
83 |
+1.22% |
123,700 |
2023/12/19 |
83 |
83 |
82 |
82 |
-1.20% |
81,800 |
2023/12/18 |
84 |
84 |
82 |
83 |
-1.19% |
68,000 |
2023/12/15 |
83 |
84 |
82 |
84 |
+2.44% |
78,800 |
2023/12/14 |
83 |
84 |
82 |
82 |
+0.00% |
40,000 |
2023/12/13 |
83 |
83 |
82 |
82 |
-1.20% |
9,800 |
2023/12/12 |
83 |
84 |
82 |
83 |
+0.00% |
62,200 |
2023/12/11 |
85 |
85 |
82 |
83 |
-1.19% |
128,100 |
2023/12/8 |
83 |
85 |
83 |
84 |
+0.00% |
32,100 |
2023/12/7 |
85 |
86 |
83 |
84 |
-2.33% |
79,500 |
2023/12/6 |
84 |
86 |
84 |
86 |
+2.38% |
90,500 |
2023/12/5 |
85 |
85 |
84 |
84 |
-2.33% |
50,400 |
2023/12/4 |
86 |
86 |
85 |
86 |
+0.00% |
41,800 |
2023/12/1 |
85 |
86 |
85 |
86 |
+1.18% |
24,100 |
2023/11/30 |
85 |
87 |
85 |
85 |
+0.00% |
72,100 |
2023/11/29 |
86 |
87 |
85 |
85 |
-1.16% |
88,600 |
2023/11/28 |
86 |
87 |
84 |
86 |
+1.18% |
68,900 |
2023/11/27 |
86 |
87 |
85 |
85 |
-1.16% |
34,300 |
2023/11/24 |
87 |
87 |
86 |
86 |
+0.00% |
20,200 |
2023/11/22 |
87 |
88 |
85 |
86 |
+0.00% |
56,000 |
2023/11/21 |
84 |
87 |
84 |
86 |
+2.38% |
120,000 |
2023/11/20 |
83 |
85 |
83 |
84 |
+1.20% |
45,100 |
2023/11/17 |
85 |
86 |
83 |
83 |
-1.19% |
90,200 |
2023/11/16 |
84 |
85 |
83 |
84 |
+0.00% |
66,400 |
2023/11/15 |
86 |
86 |
83 |
84 |
-3.45% |
196,000 |
2023/11/14 |
87 |
89 |
86 |
87 |
+0.00% |
72,500 |
2023/11/13 |
88 |
88 |
86 |
87 |
-1.14% |
35,700 |
2023/11/10 |
87 |
88 |
87 |
88 |
+0.00% |
19,200 |
2023/11/9 |
88 |
88 |
87 |
88 |
+1.15% |
6,300 |
2023/11/8 |
88 |
89 |
87 |
87 |
-1.14% |
6,600 |
2023/11/7 |
87 |
88 |
87 |
88 |
+0.00% |
23,000 |
2023/11/6 |
88 |
88 |
86 |
88 |
+1.15% |
46,600 |
2023/11/2 |
85 |
88 |
85 |
87 |
+1.16% |
99,700 |
2023/11/1 |
89 |
89 |
86 |
86 |
-2.27% |
80,900 |
2023/10/31 |
88 |
89 |
87 |
88 |
+0.00% |
29,400 |
2023/10/30 |
89 |
89 |
88 |
88 |
-2.22% |
16,500 |
2023/10/27 |
87 |
90 |
87 |
90 |
+2.27% |
30,100 |
2023/10/26 |
88 |
89 |
87 |
88 |
-1.12% |
37,500 |
2023/10/25 |
91 |
91 |
88 |
89 |
-1.11% |
53,500 |
2023/10/24 |
86 |
91 |
86 |
90 |
+1.12% |
104,100 |
2023/10/23 |
89 |
90 |
87 |
89 |
+0.00% |
68,400 |
2023/10/20 |
90 |
91 |
89 |
89 |
-1.11% |
56,600 |
2023/10/19 |
91 |
91 |
90 |
90 |
-2.17% |
6,900 |
2023/10/18 |
91 |
92 |
90 |
92 |
+1.10% |
21,900 |
2023/10/17 |
90 |
92 |
90 |
91 |
+1.11% |
54,300 |
2023/10/16 |
91 |
92 |
90 |
90 |
-1.10% |
48,800 |
2023/10/13 |
94 |
95 |
91 |
91 |
-4.21% |
77,500 |
2023/10/12 |
95 |
95 |
93 |
95 |
+1.06% |
32,900 |
2023/10/11 |
93 |
94 |
92 |
94 |
+1.08% |
32,500 |
2023/10/10 |
94 |
94 |
93 |
93 |
-1.06% |
52,500 |
2023/10/6 |
93 |
95 |
92 |
94 |
+1.08% |
68,600 |
2023/10/5 |
93 |
95 |
92 |
93 |
+1.09% |
42,100 |
2023/10/4 |
94 |
95 |
92 |
92 |
-3.16% |
103,200 |
2023/10/3 |
98 |
98 |
94 |
95 |
-3.06% |
110,500 |
2023/10/2 |
97 |
98 |
97 |
98 |
+0.00% |
48,100 |
2023/9/29 |
98 |
100 |
96 |
98 |
+0.00% |
121,500 |
2023/9/28 |
96 |
98 |
96 |
98 |
+0.00% |
68,500 |
2023/9/27 |
97 |
98 |
96 |
98 |
+1.03% |
75,100 |
2023/9/26 |
96 |
98 |
96 |
97 |
+1.04% |
36,000 |
|