日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
165 |
165 |
160 |
161 |
-4.73% |
193,000 |
2024/3/27 |
172 |
172 |
167 |
169 |
-1.74% |
148,300 |
2024/3/26 |
175 |
178 |
172 |
172 |
-1.71% |
124,600 |
2024/3/25 |
174 |
178 |
171 |
175 |
+0.57% |
222,200 |
2024/3/22 |
174 |
175 |
171 |
174 |
+0.58% |
179,100 |
2024/3/21 |
167 |
174 |
167 |
173 |
+4.22% |
213,800 |
2024/3/19 |
166 |
170 |
165 |
166 |
+0.00% |
164,700 |
2024/3/18 |
166 |
166 |
163 |
166 |
+1.22% |
92,500 |
2024/3/15 |
166 |
168 |
160 |
164 |
+1.23% |
275,300 |
2024/3/14 |
160 |
163 |
159 |
162 |
+1.25% |
124,600 |
2024/3/13 |
159 |
161 |
157 |
160 |
+0.63% |
101,400 |
2024/3/12 |
154 |
159 |
152 |
159 |
+3.92% |
116,100 |
2024/3/11 |
159 |
159 |
152 |
153 |
-3.16% |
270,300 |
2024/3/8 |
158 |
163 |
158 |
158 |
+2.60% |
440,800 |
2024/3/7 |
152 |
154 |
151 |
154 |
+2.67% |
112,700 |
2024/3/6 |
149 |
154 |
148 |
150 |
+0.67% |
253,200 |
2024/3/5 |
148 |
150 |
147 |
149 |
+0.68% |
46,200 |
2024/3/4 |
150 |
150 |
147 |
148 |
+0.68% |
133,800 |
2024/3/1 |
147 |
148 |
145 |
147 |
-0.68% |
64,700 |
2024/2/29 |
150 |
150 |
145 |
148 |
-0.67% |
108,300 |
2024/2/28 |
144 |
153 |
144 |
149 |
+2.76% |
336,700 |
2024/2/27 |
144 |
147 |
144 |
145 |
+0.00% |
35,300 |
2024/2/26 |
145 |
146 |
144 |
145 |
+0.00% |
40,000 |
2024/2/22 |
147 |
147 |
144 |
145 |
-0.68% |
40,400 |
2024/2/21 |
145 |
147 |
144 |
146 |
+0.00% |
42,700 |
2024/2/20 |
148 |
148 |
144 |
146 |
+0.00% |
106,300 |
2024/2/19 |
144 |
148 |
144 |
146 |
+2.10% |
132,500 |
2024/2/16 |
144 |
144 |
142 |
143 |
+0.70% |
40,700 |
2024/2/15 |
143 |
147 |
140 |
142 |
-0.70% |
247,300 |
2024/2/14 |
143 |
143 |
141 |
143 |
+0.70% |
128,800 |
2024/2/13 |
144 |
144 |
142 |
142 |
-1.39% |
72,100 |
2024/2/9 |
142 |
144 |
141 |
144 |
+0.70% |
69,200 |
2024/2/8 |
144 |
144 |
142 |
143 |
-1.38% |
48,300 |
2024/2/7 |
145 |
145 |
143 |
145 |
+0.00% |
90,300 |
2024/2/6 |
147 |
147 |
143 |
145 |
-1.36% |
116,500 |
2024/2/5 |
146 |
148 |
145 |
147 |
+0.00% |
121,600 |
2024/2/2 |
143 |
147 |
142 |
147 |
+3.52% |
162,300 |
2024/2/1 |
144 |
145 |
141 |
142 |
-2.74% |
218,000 |
2024/1/31 |
145 |
146 |
141 |
146 |
+1.39% |
284,900 |
2024/1/30 |
146 |
146 |
144 |
144 |
-1.37% |
207,400 |
2024/1/29 |
146 |
147 |
144 |
146 |
+0.69% |
160,800 |
2024/1/26 |
148 |
149 |
145 |
145 |
-2.68% |
203,000 |
2024/1/25 |
148 |
150 |
147 |
149 |
+2.05% |
133,200 |
2024/1/24 |
148 |
148 |
146 |
146 |
-0.68% |
140,900 |
2024/1/23 |
149 |
149 |
147 |
147 |
+0.00% |
158,400 |
2024/1/22 |
150 |
150 |
147 |
147 |
-1.34% |
199,600 |
2024/1/19 |
149 |
151 |
148 |
149 |
+0.68% |
240,700 |
2024/1/18 |
152 |
153 |
148 |
148 |
-1.99% |
551,500 |
2024/1/17 |
162 |
164 |
150 |
151 |
-6.21% |
1,407,000 |
2024/1/16 |
183 |
185 |
157 |
161 |
-10.06% |
5,001,600 |
2024/1/15 |
152 |
196 |
152 |
179 |
+19.33% |
24,250,600 |
2024/1/12 |
154 |
154 |
150 |
150 |
-2.60% |
181,900 |
2024/1/11 |
155 |
156 |
152 |
154 |
-1.28% |
112,300 |
2024/1/10 |
156 |
157 |
155 |
156 |
+0.00% |
31,400 |
2024/1/9 |
154 |
158 |
154 |
156 |
+0.65% |
56,800 |
2024/1/5 |
157 |
157 |
154 |
155 |
-1.90% |
67,700 |
2024/1/4 |
153 |
158 |
153 |
158 |
+0.64% |
79,100 |
2023/12/29 |
154 |
157 |
151 |
157 |
+1.95% |
126,500 |
2023/12/28 |
151 |
154 |
150 |
154 |
+1.32% |
78,100 |
2023/12/27 |
149 |
153 |
148 |
152 |
+2.70% |
182,800 |
2023/12/26 |
151 |
151 |
148 |
148 |
-1.99% |
185,500 |
2023/12/25 |
152 |
153 |
151 |
151 |
+0.67% |
62,700 |
2023/12/22 |
152 |
152 |
150 |
150 |
-0.66% |
63,200 |
2023/12/21 |
151 |
152 |
151 |
151 |
+0.00% |
73,100 |
2023/12/20 |
153 |
157 |
151 |
151 |
-1.31% |
177,100 |
2023/12/19 |
151 |
153 |
150 |
153 |
+2.00% |
124,100 |
2023/12/18 |
154 |
154 |
150 |
150 |
-1.96% |
200,500 |
2023/12/15 |
155 |
157 |
153 |
153 |
-1.92% |
176,900 |
2023/12/14 |
158 |
158 |
153 |
156 |
-1.27% |
431,900 |
2023/12/13 |
158 |
167 |
156 |
158 |
+0.64% |
812,500 |
2023/12/12 |
160 |
161 |
155 |
157 |
-1.88% |
523,500 |
2023/12/11 |
164 |
167 |
158 |
160 |
-3.61% |
923,500 |
2023/12/8 |
200 |
202 |
165 |
166 |
-23.15% |
3,892,500 |
2023/12/7 |
209 |
226 |
176 |
216 |
+3.35% |
11,844,400 |
2023/12/6 |
158 |
209 |
158 |
209 |
+31.45% |
13,786,900 |
2023/12/5 |
159 |
160 |
158 |
159 |
-0.62% |
10,600 |
2023/12/4 |
160 |
160 |
159 |
160 |
+0.00% |
19,000 |
2023/12/1 |
159 |
160 |
159 |
160 |
+0.63% |
15,500 |
2023/11/30 |
159 |
160 |
158 |
159 |
+0.00% |
27,300 |
2023/11/29 |
162 |
163 |
158 |
159 |
-1.85% |
65,900 |
2023/11/28 |
161 |
162 |
160 |
162 |
+0.00% |
69,200 |
2023/11/27 |
164 |
164 |
161 |
162 |
-0.61% |
18,600 |
2023/11/24 |
166 |
167 |
163 |
163 |
-2.40% |
28,200 |
2023/11/22 |
158 |
170 |
157 |
167 |
+5.70% |
189,900 |
2023/11/21 |
156 |
160 |
155 |
158 |
+1.94% |
84,400 |
2023/11/20 |
155 |
156 |
155 |
155 |
-0.64% |
6,800 |
2023/11/17 |
155 |
156 |
154 |
156 |
+1.30% |
14,100 |
2023/11/16 |
156 |
156 |
153 |
154 |
+0.00% |
30,900 |
2023/11/15 |
155 |
156 |
154 |
154 |
+0.00% |
18,800 |
2023/11/14 |
154 |
155 |
153 |
154 |
-0.65% |
17,000 |
2023/11/13 |
156 |
157 |
154 |
155 |
+0.00% |
29,400 |
2023/11/10 |
154 |
156 |
153 |
155 |
+0.65% |
38,400 |
2023/11/9 |
156 |
156 |
154 |
154 |
-0.65% |
29,300 |
2023/11/8 |
158 |
158 |
155 |
155 |
-1.90% |
40,000 |
2023/11/7 |
154 |
159 |
154 |
158 |
+1.28% |
65,000 |
2023/11/6 |
155 |
158 |
154 |
156 |
+0.65% |
68,000 |
2023/11/2 |
154 |
155 |
153 |
155 |
+0.65% |
43,300 |
2023/11/1 |
157 |
157 |
153 |
154 |
-0.65% |
77,900 |
2023/10/31 |
160 |
160 |
155 |
155 |
-2.52% |
83,300 |
2023/10/30 |
162 |
163 |
159 |
159 |
-2.45% |
215,900 |
2023/10/27 |
162 |
163 |
162 |
163 |
+0.62% |
13,200 |
2023/10/26 |
163 |
164 |
162 |
162 |
-1.22% |
31,600 |
2023/10/25 |
163 |
165 |
163 |
164 |
+0.61% |
26,600 |
2023/10/24 |
163 |
164 |
162 |
163 |
-0.61% |
31,000 |
2023/10/23 |
164 |
165 |
163 |
164 |
+0.00% |
35,700 |
2023/10/20 |
165 |
165 |
164 |
164 |
-0.61% |
14,100 |
2023/10/19 |
166 |
166 |
165 |
165 |
-0.60% |
13,000 |
2023/10/18 |
164 |
166 |
164 |
166 |
+0.61% |
39,500 |
2023/10/17 |
166 |
166 |
164 |
165 |
-0.60% |
40,500 |
2023/10/16 |
166 |
167 |
166 |
166 |
-0.60% |
12,100 |
2023/10/13 |
166 |
167 |
166 |
167 |
+0.00% |
20,900 |
2023/10/12 |
166 |
168 |
166 |
167 |
+0.00% |
30,700 |
2023/10/11 |
168 |
169 |
167 |
167 |
-0.60% |
49,200 |
2023/10/10 |
172 |
172 |
167 |
168 |
-1.75% |
56,900 |
2023/10/6 |
171 |
172 |
170 |
171 |
+0.59% |
34,000 |
2023/10/5 |
169 |
172 |
168 |
170 |
+0.59% |
52,000 |
2023/10/4 |
168 |
170 |
168 |
169 |
+0.00% |
50,700 |
2023/10/3 |
173 |
173 |
169 |
169 |
-2.31% |
121,500 |
2023/10/2 |
174 |
177 |
173 |
173 |
-0.57% |
36,800 |
2023/9/29 |
177 |
178 |
173 |
174 |
-1.69% |
94,100 |
2023/9/28 |
181 |
181 |
176 |
177 |
-2.21% |
49,000 |
2023/9/27 |
179 |
181 |
178 |
181 |
+0.56% |
94,800 |
2023/9/26 |
182 |
182 |
179 |
180 |
-0.55% |
101,700 |
|