日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
129 |
137 |
129 |
134 |
+3.08% |
1,638,000 |
2024/3/15 |
134 |
136 |
126 |
130 |
-4.41% |
5,020,400 |
2024/3/14 |
135 |
138 |
135 |
136 |
+1.49% |
844,600 |
2024/3/13 |
143 |
143 |
133 |
134 |
-6.29% |
2,233,900 |
2024/3/12 |
134 |
144 |
133 |
143 |
+5.15% |
1,652,400 |
2024/3/11 |
146 |
148 |
130 |
136 |
-8.72% |
3,939,200 |
2024/3/8 |
140 |
156 |
138 |
149 |
+7.97% |
5,721,300 |
2024/3/7 |
145 |
148 |
132 |
138 |
+3.76% |
4,821,000 |
2024/3/6 |
115 |
134 |
114 |
133 |
+14.66% |
4,731,600 |
2024/3/5 |
113 |
116 |
112 |
116 |
+0.87% |
701,400 |
2024/3/4 |
115 |
116 |
113 |
115 |
+0.00% |
725,900 |
2024/3/1 |
117 |
117 |
115 |
115 |
-1.71% |
609,500 |
2024/2/29 |
116 |
117 |
115 |
117 |
+1.74% |
425,900 |
2024/2/28 |
114 |
116 |
114 |
115 |
+0.00% |
523,100 |
2024/2/27 |
113 |
115 |
113 |
115 |
+1.77% |
478,000 |
2024/2/26 |
113 |
114 |
112 |
113 |
+0.00% |
507,700 |
2024/2/22 |
115 |
115 |
113 |
113 |
+0.00% |
486,400 |
2024/2/21 |
114 |
115 |
113 |
113 |
-0.88% |
418,800 |
2024/2/20 |
116 |
118 |
114 |
114 |
-1.72% |
530,500 |
2024/2/19 |
116 |
118 |
114 |
116 |
-1.69% |
853,700 |
2024/2/16 |
116 |
118 |
116 |
118 |
+3.51% |
553,000 |
2024/2/15 |
118 |
120 |
114 |
114 |
-3.39% |
603,400 |
2024/2/14 |
120 |
120 |
117 |
118 |
-1.67% |
641,000 |
2024/2/13 |
117 |
120 |
116 |
120 |
+3.45% |
1,094,800 |
2024/2/9 |
113 |
116 |
112 |
116 |
+1.75% |
782,100 |
2024/2/8 |
114 |
115 |
112 |
114 |
+0.00% |
443,100 |
2024/2/7 |
113 |
116 |
113 |
114 |
+0.88% |
564,300 |
2024/2/6 |
113 |
115 |
112 |
113 |
+0.89% |
400,600 |
2024/2/5 |
111 |
114 |
111 |
112 |
+0.90% |
458,800 |
2024/2/2 |
113 |
113 |
111 |
111 |
-1.77% |
845,200 |
2024/2/1 |
114 |
114 |
112 |
113 |
-0.88% |
406,900 |
2024/1/31 |
113 |
114 |
112 |
114 |
+0.88% |
519,100 |
2024/1/30 |
115 |
115 |
113 |
113 |
-2.59% |
529,800 |
2024/1/29 |
115 |
117 |
115 |
116 |
+1.75% |
280,900 |
2024/1/26 |
115 |
116 |
114 |
114 |
-1.72% |
478,000 |
2024/1/25 |
116 |
118 |
115 |
116 |
+0.00% |
397,100 |
2024/1/24 |
117 |
118 |
116 |
116 |
-0.85% |
362,000 |
2024/1/23 |
117 |
118 |
117 |
117 |
+0.00% |
365,100 |
2024/1/22 |
115 |
117 |
115 |
117 |
+3.54% |
607,400 |
2024/1/19 |
116 |
116 |
112 |
113 |
-1.74% |
670,700 |
2024/1/18 |
112 |
117 |
112 |
115 |
+3.60% |
1,025,500 |
2024/1/17 |
111 |
113 |
111 |
111 |
+0.00% |
578,200 |
2024/1/16 |
113 |
114 |
111 |
111 |
-1.77% |
318,600 |
2024/1/15 |
112 |
114 |
112 |
113 |
+0.89% |
242,900 |
2024/1/12 |
113 |
114 |
111 |
112 |
+0.00% |
518,700 |
2024/1/11 |
116 |
116 |
110 |
112 |
-2.61% |
929,400 |
2024/1/10 |
115 |
116 |
114 |
115 |
-0.86% |
433,900 |
2024/1/9 |
117 |
118 |
114 |
116 |
+0.00% |
670,800 |
2024/1/5 |
116 |
118 |
115 |
116 |
+0.87% |
1,072,500 |
2024/1/4 |
112 |
116 |
110 |
115 |
+2.68% |
702,900 |
2023/12/29 |
113 |
113 |
110 |
112 |
+0.90% |
730,100 |
2023/12/28 |
106 |
112 |
106 |
111 |
+4.72% |
760,400 |
2023/12/27 |
103 |
107 |
102 |
106 |
+3.92% |
1,767,500 |
2023/12/26 |
105 |
105 |
102 |
102 |
-2.86% |
1,217,200 |
2023/12/25 |
105 |
106 |
104 |
105 |
+0.00% |
1,122,200 |
2023/12/22 |
105 |
106 |
104 |
105 |
-0.94% |
801,700 |
2023/12/21 |
107 |
108 |
105 |
106 |
-1.85% |
808,600 |
2023/12/20 |
108 |
110 |
107 |
108 |
+0.00% |
850,900 |
2023/12/19 |
108 |
109 |
106 |
108 |
-0.92% |
956,300 |
2023/12/18 |
108 |
109 |
106 |
109 |
+0.93% |
632,100 |
2023/12/15 |
110 |
111 |
108 |
108 |
-2.70% |
843,600 |
2023/12/14 |
110 |
111 |
108 |
111 |
+0.91% |
984,900 |
2023/12/13 |
105 |
112 |
105 |
110 |
+3.77% |
1,432,700 |
2023/12/12 |
109 |
109 |
105 |
106 |
-0.93% |
1,122,100 |
2023/12/11 |
110 |
110 |
107 |
107 |
-1.83% |
1,297,700 |
2023/12/8 |
112 |
112 |
108 |
109 |
-3.54% |
1,166,500 |
2023/12/7 |
115 |
116 |
112 |
113 |
-2.59% |
1,034,000 |
2023/12/6 |
116 |
118 |
116 |
116 |
+0.00% |
822,400 |
2023/12/5 |
116 |
119 |
116 |
116 |
-0.85% |
821,700 |
2023/12/4 |
117 |
118 |
115 |
117 |
+0.00% |
544,500 |
2023/12/1 |
119 |
119 |
116 |
117 |
-0.85% |
1,004,000 |
2023/11/30 |
119 |
119 |
118 |
118 |
+0.00% |
714,500 |
2023/11/29 |
120 |
120 |
118 |
118 |
-1.67% |
627,700 |
2023/11/28 |
120 |
121 |
119 |
120 |
-0.83% |
391,700 |
2023/11/27 |
120 |
121 |
119 |
121 |
+0.83% |
348,700 |
2023/11/24 |
121 |
123 |
120 |
120 |
+0.84% |
711,300 |
2023/11/22 |
119 |
121 |
118 |
119 |
+0.85% |
530,600 |
2023/11/21 |
120 |
120 |
118 |
118 |
-2.48% |
934,200 |
2023/11/20 |
121 |
123 |
121 |
121 |
-0.82% |
421,600 |
2023/11/17 |
122 |
122 |
120 |
122 |
+0.00% |
481,900 |
2023/11/16 |
121 |
123 |
120 |
122 |
+0.83% |
634,700 |
2023/11/15 |
121 |
123 |
119 |
121 |
-2.42% |
1,225,100 |
2023/11/14 |
124 |
125 |
123 |
124 |
-0.80% |
287,800 |
2023/11/13 |
127 |
127 |
123 |
125 |
-1.57% |
380,400 |
2023/11/10 |
126 |
127 |
122 |
127 |
+1.60% |
714,100 |
2023/11/9 |
125 |
125 |
123 |
125 |
+0.81% |
501,000 |
2023/11/8 |
127 |
128 |
123 |
124 |
-2.36% |
601,300 |
2023/11/7 |
126 |
129 |
126 |
127 |
+0.79% |
443,500 |
2023/11/6 |
124 |
127 |
123 |
126 |
+2.44% |
697,000 |
2023/11/2 |
124 |
124 |
122 |
123 |
+0.00% |
221,600 |
2023/11/1 |
122 |
124 |
121 |
123 |
+1.65% |
488,700 |
2023/10/31 |
121 |
121 |
117 |
121 |
+0.83% |
1,011,100 |
2023/10/30 |
123 |
124 |
120 |
120 |
-4.00% |
781,700 |
2023/10/27 |
122 |
125 |
122 |
125 |
+2.46% |
377,900 |
2023/10/26 |
123 |
124 |
121 |
122 |
-0.81% |
505,400 |
2023/10/25 |
125 |
125 |
123 |
123 |
+0.82% |
516,200 |
2023/10/24 |
124 |
125 |
119 |
122 |
-1.61% |
1,764,100 |
2023/10/23 |
127 |
127 |
123 |
124 |
-1.59% |
979,900 |
2023/10/20 |
128 |
129 |
126 |
126 |
-1.56% |
896,500 |
2023/10/19 |
129 |
130 |
128 |
128 |
-1.54% |
496,100 |
2023/10/18 |
130 |
131 |
128 |
130 |
+0.00% |
542,900 |
2023/10/17 |
130 |
132 |
128 |
130 |
+0.00% |
775,900 |
2023/10/16 |
131 |
132 |
129 |
130 |
+0.00% |
480,600 |
2023/10/13 |
132 |
132 |
130 |
130 |
-2.26% |
356,500 |
2023/10/12 |
133 |
133 |
132 |
133 |
+0.00% |
218,100 |
2023/10/11 |
134 |
135 |
132 |
133 |
-0.75% |
260,300 |
2023/10/10 |
134 |
135 |
133 |
134 |
+1.52% |
264,900 |
2023/10/6 |
132 |
133 |
131 |
132 |
+0.00% |
218,300 |
2023/10/5 |
132 |
133 |
131 |
132 |
+2.33% |
619,400 |
2023/10/4 |
131 |
132 |
128 |
129 |
-3.01% |
1,272,300 |
2023/10/3 |
139 |
139 |
133 |
133 |
-4.32% |
903,500 |
2023/10/2 |
141 |
144 |
139 |
139 |
-0.71% |
547,200 |
2023/9/29 |
143 |
144 |
139 |
140 |
-2.10% |
682,600 |
2023/9/28 |
142 |
146 |
141 |
143 |
+2.14% |
806,900 |
2023/9/27 |
138 |
141 |
138 |
140 |
+0.00% |
429,800 |
2023/9/26 |
140 |
141 |
139 |
140 |
-0.71% |
274,900 |
2023/9/25 |
141 |
141 |
139 |
141 |
+0.00% |
344,500 |
2023/9/22 |
142 |
142 |
140 |
141 |
-2.08% |
465,800 |
2023/9/21 |
142 |
145 |
142 |
144 |
+1.41% |
659,200 |
2023/9/20 |
144 |
145 |
142 |
142 |
-1.39% |
480,800 |
2023/9/19 |
140 |
144 |
140 |
144 |
+2.86% |
961,900 |
2023/9/15 |
139 |
141 |
139 |
140 |
+1.45% |
546,200 |
2023/9/14 |
137 |
140 |
137 |
138 |
+0.00% |
321,300 |
|