日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
137 |
139 |
135 |
136 |
-0.73% |
42,000 |
2024/3/27 |
135 |
138 |
135 |
137 |
+1.48% |
63,000 |
2024/3/26 |
135 |
136 |
135 |
135 |
+0.00% |
10,600 |
2024/3/25 |
138 |
139 |
135 |
135 |
-1.46% |
52,400 |
2024/3/22 |
138 |
138 |
136 |
137 |
-0.72% |
46,600 |
2024/3/21 |
136 |
138 |
135 |
138 |
+2.22% |
62,800 |
2024/3/19 |
135 |
137 |
134 |
135 |
+0.00% |
43,800 |
2024/3/18 |
135 |
136 |
134 |
135 |
+0.00% |
82,600 |
2024/3/15 |
137 |
137 |
134 |
135 |
+0.00% |
35,800 |
2024/3/14 |
137 |
137 |
134 |
135 |
-0.74% |
47,200 |
2024/3/13 |
137 |
137 |
134 |
136 |
-0.73% |
64,100 |
2024/3/12 |
137 |
138 |
134 |
137 |
+0.74% |
59,800 |
2024/3/11 |
137 |
138 |
134 |
136 |
-0.73% |
60,000 |
2024/3/8 |
136 |
139 |
135 |
137 |
+0.74% |
53,300 |
2024/3/7 |
140 |
141 |
135 |
136 |
-1.45% |
110,100 |
2024/3/6 |
135 |
139 |
134 |
138 |
+0.73% |
73,400 |
2024/3/5 |
139 |
139 |
133 |
137 |
-2.14% |
156,600 |
2024/3/4 |
138 |
141 |
137 |
140 |
+2.19% |
130,800 |
2024/3/1 |
141 |
141 |
137 |
137 |
-2.84% |
101,700 |
2024/2/29 |
143 |
145 |
140 |
141 |
-2.76% |
117,100 |
2024/2/28 |
142 |
147 |
141 |
145 |
+2.11% |
136,000 |
2024/2/27 |
140 |
142 |
139 |
142 |
+1.43% |
97,300 |
2024/2/26 |
135 |
141 |
133 |
140 |
+3.70% |
176,700 |
2024/2/22 |
138 |
138 |
134 |
135 |
+0.00% |
150,600 |
2024/2/21 |
138 |
139 |
135 |
135 |
-2.88% |
178,100 |
2024/2/20 |
142 |
143 |
138 |
139 |
-2.80% |
281,200 |
2024/2/19 |
138 |
168 |
136 |
143 |
+4.38% |
3,817,600 |
2024/2/16 |
132 |
138 |
129 |
137 |
+3.79% |
208,700 |
2024/2/15 |
137 |
137 |
132 |
132 |
-4.35% |
121,600 |
2024/2/14 |
141 |
141 |
136 |
138 |
-2.13% |
138,600 |
2024/2/13 |
146 |
146 |
141 |
141 |
-4.73% |
161,500 |
2024/2/9 |
151 |
152 |
145 |
148 |
-3.90% |
121,900 |
2024/2/8 |
154 |
154 |
150 |
154 |
+1.32% |
82,100 |
2024/2/7 |
153 |
156 |
150 |
152 |
-0.65% |
57,900 |
2024/2/6 |
153 |
155 |
150 |
153 |
+1.32% |
78,500 |
2024/2/5 |
149 |
153 |
149 |
151 |
+1.34% |
70,100 |
2024/2/2 |
147 |
150 |
147 |
149 |
+1.36% |
51,700 |
2024/2/1 |
151 |
151 |
146 |
147 |
-2.00% |
54,000 |
2024/1/31 |
148 |
151 |
146 |
150 |
+1.35% |
77,500 |
2024/1/30 |
148 |
151 |
146 |
148 |
-1.33% |
245,200 |
2024/1/29 |
148 |
151 |
146 |
150 |
+2.74% |
148,900 |
2024/1/26 |
145 |
170 |
144 |
146 |
+0.00% |
1,070,200 |
2024/1/25 |
148 |
149 |
145 |
146 |
+0.69% |
35,300 |
2024/1/24 |
149 |
149 |
145 |
145 |
-1.36% |
53,900 |
2024/1/23 |
145 |
150 |
145 |
147 |
+2.80% |
72,000 |
2024/1/22 |
142 |
144 |
139 |
143 |
+2.14% |
61,900 |
2024/1/19 |
145 |
147 |
138 |
140 |
-4.11% |
195,400 |
2024/1/18 |
149 |
149 |
146 |
146 |
-0.68% |
66,400 |
2024/1/17 |
148 |
149 |
146 |
147 |
-0.68% |
98,100 |
2024/1/16 |
150 |
151 |
147 |
148 |
-1.99% |
106,200 |
2024/1/15 |
149 |
153 |
149 |
151 |
+2.03% |
106,900 |
2024/1/12 |
149 |
150 |
146 |
148 |
+0.00% |
83,400 |
2024/1/11 |
147 |
150 |
145 |
148 |
-1.99% |
152,400 |
2024/1/10 |
146 |
152 |
145 |
151 |
+3.42% |
145,000 |
2024/1/9 |
143 |
147 |
142 |
146 |
+2.82% |
70,000 |
2024/1/5 |
146 |
147 |
142 |
142 |
-2.07% |
87,100 |
2024/1/4 |
146 |
147 |
141 |
145 |
-0.68% |
149,900 |
2023/12/29 |
148 |
149 |
143 |
146 |
-1.35% |
188,300 |
2023/12/28 |
143 |
150 |
138 |
148 |
+1.37% |
484,500 |
2023/12/27 |
132 |
152 |
132 |
146 |
+9.77% |
1,843,200 |
2023/12/26 |
148 |
177 |
132 |
133 |
-3.62% |
8,496,400 |
2023/12/25 |
141 |
142 |
138 |
138 |
-2.82% |
105,000 |
2023/12/22 |
143 |
147 |
141 |
142 |
-2.74% |
105,100 |
2023/12/21 |
146 |
146 |
142 |
146 |
+0.69% |
88,100 |
2023/12/20 |
146 |
152 |
143 |
145 |
-1.36% |
209,300 |
2023/12/19 |
140 |
148 |
140 |
147 |
+5.00% |
190,100 |
2023/12/18 |
141 |
142 |
139 |
140 |
+0.00% |
93,200 |
2023/12/15 |
135 |
140 |
134 |
140 |
+4.48% |
103,600 |
2023/12/14 |
138 |
146 |
134 |
134 |
-1.47% |
201,800 |
2023/12/13 |
137 |
137 |
130 |
136 |
+1.49% |
306,500 |
2023/12/12 |
139 |
140 |
133 |
134 |
-3.60% |
185,300 |
2023/12/11 |
141 |
144 |
138 |
139 |
-1.42% |
177,400 |
2023/12/8 |
152 |
171 |
139 |
141 |
-4.08% |
1,559,400 |
2023/12/7 |
156 |
156 |
146 |
147 |
-5.77% |
275,600 |
2023/12/6 |
159 |
159 |
155 |
156 |
-0.64% |
105,200 |
2023/12/5 |
161 |
161 |
157 |
157 |
-3.09% |
52,800 |
2023/12/4 |
160 |
164 |
159 |
162 |
+0.62% |
96,500 |
2023/12/1 |
166 |
166 |
161 |
161 |
-2.42% |
70,800 |
2023/11/30 |
165 |
168 |
163 |
165 |
-2.94% |
236,400 |
2023/11/29 |
169 |
172 |
168 |
170 |
-0.58% |
68,200 |
2023/11/28 |
172 |
173 |
170 |
171 |
-0.58% |
59,100 |
2023/11/27 |
174 |
176 |
171 |
172 |
-2.82% |
76,200 |
2023/11/24 |
177 |
178 |
175 |
177 |
-0.56% |
85,000 |
2023/11/22 |
177 |
179 |
175 |
178 |
+0.56% |
50,200 |
2023/11/21 |
180 |
180 |
177 |
177 |
+0.00% |
37,800 |
2023/11/20 |
173 |
181 |
173 |
177 |
+4.12% |
126,200 |
2023/11/17 |
169 |
172 |
168 |
170 |
+0.00% |
88,900 |
2023/11/16 |
171 |
175 |
170 |
170 |
-3.41% |
117,900 |
2023/11/15 |
174 |
178 |
174 |
176 |
+1.73% |
80,100 |
2023/11/14 |
176 |
176 |
171 |
173 |
-1.70% |
47,200 |
2023/11/13 |
176 |
178 |
174 |
176 |
-0.56% |
49,400 |
2023/11/10 |
181 |
181 |
168 |
177 |
+0.00% |
124,200 |
2023/11/9 |
176 |
180 |
175 |
177 |
-1.67% |
103,400 |
2023/11/8 |
177 |
181 |
177 |
180 |
+0.56% |
54,000 |
2023/11/7 |
178 |
180 |
176 |
179 |
+0.56% |
53,700 |
2023/11/6 |
181 |
181 |
177 |
178 |
+1.14% |
96,400 |
2023/11/2 |
173 |
176 |
172 |
176 |
+2.33% |
74,800 |
2023/11/1 |
172 |
176 |
171 |
172 |
+2.99% |
108,300 |
2023/10/31 |
178 |
178 |
160 |
167 |
-6.18% |
595,200 |
2023/10/30 |
184 |
186 |
178 |
178 |
-5.82% |
305,700 |
2023/10/27 |
190 |
191 |
187 |
189 |
-0.53% |
64,200 |
2023/10/26 |
190 |
193 |
189 |
190 |
-1.04% |
51,800 |
2023/10/25 |
190 |
194 |
189 |
192 |
+1.59% |
53,600 |
2023/10/24 |
183 |
193 |
180 |
189 |
+3.85% |
188,900 |
2023/10/23 |
187 |
189 |
182 |
182 |
-2.67% |
100,200 |
2023/10/20 |
186 |
188 |
184 |
187 |
-0.53% |
72,100 |
2023/10/19 |
187 |
189 |
186 |
188 |
-0.53% |
34,200 |
2023/10/18 |
186 |
189 |
183 |
189 |
+2.72% |
82,300 |
2023/10/17 |
181 |
185 |
181 |
184 |
+1.66% |
89,100 |
2023/10/16 |
187 |
187 |
180 |
181 |
-4.23% |
196,200 |
2023/10/13 |
190 |
190 |
186 |
189 |
-1.05% |
112,500 |
2023/10/12 |
193 |
193 |
189 |
191 |
+0.00% |
86,700 |
2023/10/11 |
196 |
197 |
191 |
191 |
-3.05% |
74,400 |
2023/10/10 |
195 |
197 |
194 |
197 |
+0.51% |
53,900 |
2023/10/6 |
191 |
198 |
190 |
196 |
+1.55% |
110,500 |
2023/10/5 |
190 |
195 |
190 |
193 |
+2.66% |
101,100 |
2023/10/4 |
188 |
191 |
184 |
188 |
-1.05% |
228,700 |
2023/10/3 |
195 |
196 |
190 |
190 |
-4.04% |
241,600 |
2023/10/2 |
210 |
211 |
198 |
198 |
-10.81% |
603,900 |
2023/9/29 |
211 |
224 |
210 |
222 |
+4.72% |
280,300 |
2023/9/28 |
209 |
212 |
208 |
212 |
+0.47% |
130,000 |
2023/9/27 |
204 |
211 |
203 |
211 |
+1.93% |
107,900 |
2023/9/26 |
210 |
210 |
206 |
207 |
-1.90% |
63,000 |
|