日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
178 |
183 |
178 |
181 |
+1.69% |
118,500 |
2024/3/15 |
180 |
183 |
178 |
178 |
-1.66% |
135,700 |
2024/3/14 |
178 |
181 |
176 |
181 |
+1.12% |
65,900 |
2024/3/13 |
178 |
182 |
178 |
179 |
+0.00% |
124,400 |
2024/3/12 |
174 |
179 |
173 |
179 |
+1.70% |
151,800 |
2024/3/11 |
176 |
181 |
176 |
176 |
-1.12% |
86,500 |
2024/3/8 |
174 |
182 |
174 |
178 |
-0.56% |
132,100 |
2024/3/7 |
178 |
180 |
176 |
179 |
+0.56% |
86,700 |
2024/3/6 |
173 |
180 |
173 |
178 |
+2.89% |
193,100 |
2024/3/5 |
173 |
175 |
171 |
173 |
+0.00% |
92,800 |
2024/3/4 |
173 |
177 |
173 |
173 |
-0.57% |
134,600 |
2024/3/1 |
177 |
178 |
174 |
174 |
-1.14% |
193,300 |
2024/2/29 |
178 |
178 |
175 |
176 |
-1.12% |
102,900 |
2024/2/28 |
179 |
181 |
178 |
178 |
+0.00% |
81,500 |
2024/2/27 |
179 |
179 |
177 |
178 |
-1.11% |
81,000 |
2024/2/26 |
173 |
181 |
173 |
180 |
+4.05% |
168,900 |
2024/2/22 |
176 |
177 |
173 |
173 |
-1.14% |
65,600 |
2024/2/21 |
180 |
180 |
174 |
175 |
-2.78% |
107,400 |
2024/2/20 |
181 |
182 |
178 |
180 |
-1.10% |
95,500 |
2024/2/19 |
175 |
182 |
174 |
182 |
+4.00% |
259,300 |
2024/2/16 |
173 |
177 |
172 |
175 |
+1.16% |
163,200 |
2024/2/15 |
174 |
176 |
170 |
173 |
+0.00% |
176,100 |
2024/2/14 |
171 |
174 |
170 |
173 |
+0.00% |
127,100 |
2024/2/13 |
178 |
178 |
171 |
173 |
-1.70% |
244,800 |
2024/2/9 |
170 |
180 |
168 |
176 |
+2.92% |
568,000 |
2024/2/8 |
176 |
176 |
167 |
171 |
-2.84% |
799,100 |
2024/2/7 |
181 |
188 |
166 |
176 |
-16.98% |
2,739,400 |
2024/2/6 |
214 |
218 |
211 |
212 |
+0.95% |
1,380,900 |
2024/2/5 |
210 |
211 |
200 |
210 |
+0.96% |
713,500 |
2024/2/2 |
212 |
220 |
203 |
208 |
+0.97% |
1,221,500 |
2024/2/1 |
203 |
210 |
203 |
206 |
+0.49% |
220,900 |
2024/1/31 |
203 |
207 |
202 |
205 |
+0.99% |
182,100 |
2024/1/30 |
203 |
207 |
202 |
203 |
+0.00% |
151,500 |
2024/1/29 |
205 |
205 |
198 |
203 |
+0.00% |
318,300 |
2024/1/26 |
200 |
206 |
199 |
203 |
-0.98% |
410,300 |
2024/1/25 |
199 |
205 |
198 |
205 |
+0.99% |
373,400 |
2024/1/24 |
200 |
204 |
199 |
203 |
+1.00% |
101,000 |
2024/1/23 |
200 |
203 |
197 |
201 |
+0.50% |
285,000 |
2024/1/22 |
194 |
200 |
194 |
200 |
+3.63% |
191,400 |
2024/1/19 |
192 |
196 |
192 |
193 |
+1.05% |
66,400 |
2024/1/18 |
192 |
196 |
191 |
191 |
-1.55% |
165,700 |
2024/1/17 |
198 |
198 |
192 |
194 |
-1.02% |
172,800 |
2024/1/16 |
203 |
203 |
196 |
196 |
-2.97% |
281,700 |
2024/1/15 |
200 |
203 |
199 |
202 |
+1.51% |
223,900 |
2024/1/12 |
197 |
199 |
194 |
199 |
+2.05% |
216,500 |
2024/1/11 |
203 |
205 |
195 |
195 |
-3.94% |
356,600 |
2024/1/10 |
207 |
214 |
200 |
203 |
-1.46% |
647,300 |
2024/1/9 |
193 |
210 |
193 |
206 |
+8.42% |
766,400 |
2024/1/5 |
192 |
194 |
190 |
190 |
-2.06% |
132,700 |
2024/1/4 |
189 |
198 |
187 |
194 |
+1.57% |
159,700 |
2023/12/29 |
192 |
193 |
188 |
191 |
-1.04% |
183,200 |
2023/12/28 |
188 |
196 |
186 |
193 |
+2.66% |
167,400 |
2023/12/27 |
182 |
191 |
182 |
188 |
+3.30% |
265,200 |
2023/12/26 |
174 |
187 |
174 |
182 |
+5.81% |
673,200 |
2023/12/25 |
175 |
175 |
171 |
172 |
-1.15% |
254,200 |
2023/12/22 |
177 |
179 |
173 |
174 |
-1.69% |
265,900 |
2023/12/21 |
179 |
182 |
176 |
177 |
-2.21% |
388,800 |
2023/12/20 |
178 |
185 |
177 |
181 |
+1.69% |
342,600 |
2023/12/19 |
175 |
178 |
172 |
178 |
+1.14% |
232,100 |
2023/12/18 |
182 |
185 |
175 |
176 |
-3.30% |
441,800 |
2023/12/15 |
175 |
184 |
175 |
182 |
+3.41% |
702,800 |
2023/12/14 |
188 |
191 |
176 |
176 |
-5.88% |
716,400 |
2023/12/13 |
188 |
192 |
187 |
187 |
-0.53% |
365,200 |
2023/12/12 |
197 |
197 |
188 |
188 |
-2.59% |
422,600 |
2023/12/11 |
189 |
199 |
189 |
193 |
+3.21% |
357,800 |
2023/12/8 |
190 |
192 |
187 |
187 |
-1.58% |
258,700 |
2023/12/7 |
194 |
196 |
187 |
190 |
-2.06% |
432,000 |
2023/12/6 |
190 |
194 |
188 |
194 |
+4.30% |
266,200 |
2023/12/5 |
190 |
195 |
186 |
186 |
-2.11% |
293,200 |
2023/12/4 |
188 |
191 |
186 |
190 |
+2.15% |
138,500 |
2023/12/1 |
186 |
189 |
185 |
186 |
-1.06% |
161,100 |
2023/11/30 |
189 |
191 |
185 |
188 |
-1.05% |
197,200 |
2023/11/29 |
189 |
192 |
188 |
190 |
+0.00% |
102,100 |
2023/11/28 |
190 |
192 |
188 |
190 |
+0.53% |
163,000 |
2023/11/27 |
198 |
198 |
189 |
189 |
-3.08% |
256,000 |
2023/11/24 |
193 |
199 |
193 |
195 |
+1.56% |
194,000 |
2023/11/22 |
194 |
195 |
192 |
192 |
-2.04% |
75,000 |
2023/11/21 |
195 |
197 |
194 |
196 |
+1.55% |
69,400 |
2023/11/20 |
189 |
197 |
189 |
193 |
+2.12% |
278,500 |
2023/11/17 |
183 |
189 |
183 |
189 |
+1.61% |
192,900 |
2023/11/16 |
186 |
188 |
184 |
186 |
-0.53% |
150,400 |
2023/11/15 |
192 |
192 |
185 |
187 |
+0.00% |
223,600 |
2023/11/14 |
180 |
188 |
180 |
187 |
+3.89% |
292,300 |
2023/11/13 |
181 |
184 |
178 |
180 |
-3.23% |
512,500 |
2023/11/10 |
187 |
189 |
184 |
186 |
-2.62% |
345,900 |
2023/11/9 |
188 |
191 |
187 |
191 |
+0.00% |
177,800 |
2023/11/8 |
190 |
193 |
189 |
191 |
+0.00% |
228,200 |
2023/11/7 |
204 |
204 |
190 |
191 |
-5.45% |
715,700 |
2023/11/6 |
211 |
214 |
201 |
202 |
-0.49% |
1,318,500 |
2023/11/2 |
210 |
210 |
197 |
203 |
-4.25% |
1,257,100 |
2023/11/1 |
215 |
216 |
207 |
212 |
+0.00% |
363,100 |
2023/10/31 |
208 |
213 |
202 |
212 |
+1.44% |
256,900 |
2023/10/30 |
218 |
218 |
207 |
209 |
-3.69% |
283,700 |
2023/10/27 |
214 |
219 |
213 |
217 |
+2.36% |
157,300 |
2023/10/26 |
218 |
219 |
207 |
212 |
-1.40% |
441,400 |
2023/10/25 |
217 |
222 |
210 |
215 |
+2.87% |
399,500 |
2023/10/24 |
205 |
212 |
195 |
209 |
+2.45% |
425,600 |
2023/10/23 |
202 |
208 |
200 |
204 |
+0.00% |
169,400 |
2023/10/20 |
207 |
208 |
199 |
204 |
-2.86% |
342,700 |
2023/10/19 |
216 |
219 |
210 |
210 |
-4.11% |
242,000 |
2023/10/18 |
217 |
219 |
214 |
219 |
+1.86% |
155,000 |
2023/10/17 |
216 |
222 |
213 |
215 |
-1.38% |
264,900 |
2023/10/16 |
212 |
218 |
208 |
218 |
+0.46% |
181,400 |
2023/10/13 |
226 |
228 |
216 |
217 |
-4.41% |
356,100 |
2023/10/12 |
229 |
230 |
224 |
227 |
-0.87% |
208,600 |
2023/10/11 |
234 |
235 |
227 |
229 |
-2.14% |
203,800 |
2023/10/10 |
228 |
235 |
228 |
234 |
+2.18% |
165,100 |
2023/10/6 |
223 |
234 |
221 |
229 |
+3.62% |
415,900 |
2023/10/5 |
217 |
224 |
217 |
221 |
+2.31% |
133,600 |
2023/10/4 |
216 |
222 |
214 |
216 |
-3.14% |
409,300 |
2023/10/3 |
232 |
232 |
223 |
223 |
-4.70% |
271,100 |
2023/10/2 |
242 |
245 |
234 |
234 |
-3.31% |
448,000 |
2023/9/29 |
246 |
246 |
241 |
242 |
-0.82% |
348,100 |
2023/9/28 |
252 |
252 |
242 |
244 |
-1.21% |
259,300 |
2023/9/27 |
245 |
250 |
243 |
247 |
+0.41% |
170,900 |
2023/9/26 |
258 |
258 |
246 |
246 |
-4.65% |
523,400 |
2023/9/25 |
258 |
261 |
255 |
258 |
+0.78% |
146,600 |
2023/9/22 |
249 |
259 |
249 |
256 |
+1.19% |
181,200 |
2023/9/21 |
259 |
261 |
252 |
253 |
-2.69% |
253,800 |
2023/9/20 |
267 |
271 |
260 |
260 |
-2.99% |
207,300 |
2023/9/19 |
259 |
268 |
259 |
268 |
+4.28% |
256,900 |
2023/9/15 |
262 |
265 |
256 |
257 |
-2.65% |
405,800 |
2023/9/14 |
273 |
273 |
262 |
264 |
-3.30% |
476,800 |
|