日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
130 |
134 |
129 |
134 |
+1.52% |
194,900 |
2024/3/27 |
135 |
136 |
132 |
132 |
-2.22% |
197,300 |
2024/3/26 |
135 |
136 |
132 |
135 |
+0.00% |
206,600 |
2024/3/25 |
138 |
138 |
135 |
135 |
-2.17% |
121,500 |
2024/3/22 |
136 |
138 |
134 |
138 |
+1.47% |
143,600 |
2024/3/21 |
137 |
139 |
136 |
136 |
+0.00% |
148,100 |
2024/3/19 |
140 |
140 |
134 |
136 |
-2.86% |
234,100 |
2024/3/18 |
139 |
141 |
137 |
140 |
+2.94% |
303,200 |
2024/3/15 |
137 |
143 |
134 |
136 |
+0.74% |
425,400 |
2024/3/14 |
132 |
136 |
130 |
135 |
+0.75% |
341,400 |
2024/3/13 |
134 |
137 |
132 |
134 |
+0.75% |
274,600 |
2024/3/12 |
129 |
134 |
129 |
133 |
+3.10% |
163,000 |
2024/3/11 |
131 |
131 |
127 |
129 |
-1.53% |
277,800 |
2024/3/8 |
130 |
135 |
130 |
131 |
+0.00% |
287,100 |
2024/3/7 |
135 |
136 |
131 |
131 |
-3.68% |
298,700 |
2024/3/6 |
131 |
138 |
131 |
136 |
+3.82% |
382,200 |
2024/3/5 |
127 |
132 |
125 |
131 |
+3.15% |
446,800 |
2024/3/4 |
127 |
130 |
126 |
127 |
-0.78% |
466,800 |
2024/3/1 |
135 |
136 |
128 |
128 |
-4.48% |
623,500 |
2024/2/29 |
137 |
138 |
134 |
134 |
-2.19% |
135,200 |
2024/2/28 |
133 |
141 |
133 |
137 |
+1.48% |
465,000 |
2024/2/27 |
137 |
139 |
135 |
135 |
-1.46% |
268,600 |
2024/2/26 |
137 |
141 |
134 |
137 |
+0.00% |
551,700 |
2024/2/22 |
142 |
144 |
137 |
137 |
-2.84% |
500,300 |
2024/2/21 |
148 |
149 |
139 |
141 |
-4.73% |
851,400 |
2024/2/20 |
153 |
154 |
148 |
148 |
-1.99% |
579,200 |
2024/2/19 |
151 |
153 |
150 |
151 |
+0.00% |
220,100 |
2024/2/16 |
151 |
153 |
149 |
151 |
+0.00% |
536,800 |
2024/2/15 |
155 |
156 |
151 |
151 |
-2.58% |
323,400 |
2024/2/14 |
157 |
160 |
154 |
155 |
-2.52% |
425,900 |
2024/2/13 |
165 |
166 |
158 |
159 |
-4.79% |
762,500 |
2024/2/9 |
161 |
182 |
161 |
167 |
+2.45% |
2,701,200 |
2024/2/8 |
155 |
166 |
150 |
163 |
+6.54% |
1,867,200 |
2024/2/7 |
184 |
184 |
153 |
153 |
-3.77% |
3,792,900 |
2024/2/6 |
162 |
162 |
158 |
159 |
-3.05% |
578,400 |
2024/2/5 |
158 |
165 |
156 |
164 |
+4.46% |
325,100 |
2024/2/2 |
161 |
162 |
156 |
157 |
-1.26% |
247,100 |
2024/2/1 |
160 |
161 |
157 |
159 |
+0.63% |
260,300 |
2024/1/31 |
156 |
159 |
153 |
158 |
+1.28% |
321,600 |
2024/1/30 |
156 |
160 |
155 |
156 |
-1.27% |
420,600 |
2024/1/29 |
153 |
158 |
153 |
158 |
+2.60% |
253,300 |
2024/1/26 |
154 |
159 |
153 |
154 |
-0.65% |
516,300 |
2024/1/25 |
161 |
161 |
154 |
155 |
-3.73% |
1,012,300 |
2024/1/24 |
160 |
163 |
158 |
161 |
-1.23% |
487,800 |
2024/1/23 |
167 |
170 |
162 |
163 |
-3.55% |
725,000 |
2024/1/22 |
172 |
173 |
166 |
169 |
-2.87% |
562,800 |
2024/1/19 |
178 |
178 |
174 |
174 |
-1.69% |
215,200 |
2024/1/18 |
175 |
179 |
173 |
177 |
+1.14% |
245,000 |
2024/1/17 |
176 |
177 |
172 |
175 |
-0.57% |
329,800 |
2024/1/16 |
179 |
181 |
176 |
176 |
-2.22% |
294,500 |
2024/1/15 |
181 |
183 |
179 |
180 |
+0.00% |
261,900 |
2024/1/12 |
185 |
190 |
177 |
180 |
-2.17% |
583,300 |
2024/1/11 |
192 |
193 |
184 |
184 |
-4.17% |
467,500 |
2024/1/10 |
184 |
195 |
183 |
192 |
+4.35% |
626,900 |
2024/1/9 |
177 |
186 |
176 |
184 |
+4.55% |
746,900 |
2024/1/5 |
177 |
179 |
172 |
176 |
+0.57% |
426,800 |
2024/1/4 |
176 |
177 |
173 |
175 |
-1.69% |
453,000 |
2023/12/29 |
178 |
183 |
176 |
178 |
-1.11% |
456,100 |
2023/12/28 |
177 |
183 |
175 |
180 |
+2.27% |
498,300 |
2023/12/27 |
175 |
183 |
175 |
176 |
+0.00% |
463,300 |
2023/12/26 |
176 |
183 |
175 |
176 |
-1.12% |
461,100 |
2023/12/25 |
176 |
183 |
172 |
178 |
+0.00% |
599,100 |
2023/12/22 |
184 |
188 |
170 |
178 |
-3.26% |
1,428,300 |
2023/12/21 |
156 |
188 |
153 |
184 |
-13.21% |
4,859,400 |
2023/12/20 |
217 |
220 |
212 |
212 |
-1.40% |
515,300 |
2023/12/19 |
217 |
218 |
211 |
215 |
-2.71% |
683,800 |
2023/12/18 |
215 |
227 |
214 |
221 |
+6.25% |
1,347,900 |
2023/12/15 |
208 |
214 |
207 |
208 |
-1.42% |
587,800 |
2023/12/14 |
213 |
219 |
206 |
211 |
-0.47% |
602,800 |
2023/12/13 |
223 |
226 |
212 |
212 |
-6.19% |
985,700 |
2023/12/12 |
228 |
234 |
223 |
226 |
-1.74% |
578,200 |
2023/12/11 |
226 |
231 |
221 |
230 |
+0.88% |
693,700 |
2023/12/8 |
230 |
234 |
223 |
228 |
+0.44% |
830,100 |
2023/12/7 |
244 |
246 |
221 |
227 |
-6.97% |
1,886,500 |
2023/12/6 |
244 |
255 |
240 |
244 |
+0.41% |
2,291,800 |
2023/12/5 |
228 |
252 |
227 |
243 |
+8.00% |
2,260,200 |
2023/12/4 |
216 |
229 |
214 |
225 |
+4.17% |
1,250,100 |
2023/12/1 |
213 |
216 |
208 |
216 |
+0.47% |
565,900 |
2023/11/30 |
219 |
227 |
213 |
215 |
-1.38% |
1,016,400 |
2023/11/29 |
210 |
223 |
209 |
218 |
+3.81% |
1,537,000 |
2023/11/28 |
206 |
214 |
203 |
210 |
+1.45% |
502,900 |
2023/11/27 |
215 |
220 |
205 |
207 |
-2.82% |
798,200 |
2023/11/24 |
205 |
214 |
202 |
213 |
+2.90% |
1,135,400 |
2023/11/22 |
215 |
218 |
204 |
207 |
-4.17% |
1,831,500 |
2023/11/21 |
234 |
239 |
215 |
216 |
-6.49% |
3,375,300 |
2023/11/20 |
212 |
235 |
208 |
231 |
+11.06% |
4,147,000 |
2023/11/17 |
202 |
213 |
197 |
208 |
+1.46% |
2,316,100 |
2023/11/16 |
207 |
221 |
202 |
205 |
-2.84% |
3,591,100 |
2023/11/15 |
206 |
235 |
203 |
211 |
+4.46% |
8,062,800 |
2023/11/14 |
189 |
205 |
185 |
202 |
+8.02% |
4,641,600 |
2023/11/13 |
179 |
190 |
172 |
187 |
+7.47% |
4,570,400 |
2023/11/10 |
150 |
176 |
150 |
174 |
+16.00% |
2,478,400 |
2023/11/9 |
150 |
157 |
142 |
150 |
-6.25% |
1,790,800 |
2023/11/8 |
155 |
160 |
149 |
160 |
+3.90% |
1,487,000 |
2023/11/7 |
162 |
167 |
152 |
154 |
-3.75% |
1,199,200 |
2023/11/6 |
167 |
169 |
158 |
160 |
-3.03% |
1,634,400 |
2023/11/2 |
173 |
175 |
164 |
165 |
-3.51% |
3,289,500 |
2023/11/1 |
153 |
176 |
151 |
171 |
+14.00% |
7,693,600 |
2023/10/31 |
143 |
150 |
138 |
150 |
+3.45% |
1,720,000 |
2023/10/30 |
145 |
154 |
139 |
145 |
+1.40% |
3,302,000 |
2023/10/27 |
131 |
149 |
131 |
143 |
+7.52% |
2,502,300 |
2023/10/26 |
146 |
146 |
132 |
133 |
-14.19% |
3,172,200 |
2023/10/25 |
158 |
159 |
142 |
155 |
+4.73% |
6,676,500 |
2023/10/24 |
126 |
150 |
125 |
148 |
+17.46% |
7,483,200 |
2023/10/23 |
120 |
133 |
120 |
126 |
+5.00% |
3,405,700 |
2023/10/20 |
106 |
121 |
106 |
120 |
+14.29% |
4,099,700 |
2023/10/19 |
116 |
119 |
103 |
105 |
+6.06% |
4,387,500 |
2023/10/18 |
98 |
99 |
96 |
99 |
+1.02% |
153,200 |
2023/10/17 |
98 |
100 |
97 |
98 |
+2.08% |
228,900 |
2023/10/16 |
99 |
99 |
95 |
96 |
-4.95% |
425,600 |
2023/10/13 |
103 |
103 |
100 |
101 |
-1.94% |
237,800 |
2023/10/12 |
101 |
103 |
101 |
103 |
+1.98% |
123,100 |
2023/10/11 |
103 |
105 |
101 |
101 |
-2.88% |
242,700 |
2023/10/10 |
103 |
104 |
102 |
104 |
+2.97% |
161,100 |
2023/10/6 |
102 |
104 |
101 |
101 |
+0.00% |
188,400 |
2023/10/5 |
98 |
102 |
98 |
101 |
+4.12% |
148,000 |
2023/10/4 |
101 |
101 |
95 |
97 |
-3.96% |
640,000 |
2023/10/3 |
102 |
103 |
101 |
101 |
-0.98% |
120,000 |
2023/10/2 |
104 |
104 |
101 |
102 |
-0.97% |
333,200 |
2023/9/29 |
106 |
108 |
103 |
103 |
-2.83% |
280,500 |
2023/9/28 |
105 |
108 |
104 |
106 |
+0.95% |
301,400 |
2023/9/27 |
106 |
110 |
102 |
105 |
-0.94% |
445,800 |
2023/9/26 |
105 |
114 |
105 |
106 |
+0.95% |
715,700 |
|