日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
88 |
88 |
86 |
86 |
-2.27% |
1,617,200 |
2024/3/27 |
90 |
90 |
86 |
88 |
-1.12% |
2,558,700 |
2024/3/26 |
87 |
89 |
85 |
89 |
+2.30% |
2,469,100 |
2024/3/25 |
83 |
87 |
83 |
87 |
+4.82% |
2,279,900 |
2024/3/22 |
80 |
83 |
80 |
83 |
+3.75% |
1,471,200 |
2024/3/21 |
79 |
81 |
78 |
80 |
+1.27% |
951,300 |
2024/3/19 |
80 |
81 |
79 |
79 |
-1.25% |
458,500 |
2024/3/18 |
80 |
81 |
79 |
80 |
+2.56% |
667,600 |
2024/3/15 |
80 |
80 |
78 |
78 |
-2.50% |
797,400 |
2024/3/14 |
79 |
82 |
78 |
80 |
+1.27% |
1,658,000 |
2024/3/13 |
79 |
80 |
78 |
79 |
-1.25% |
742,300 |
2024/3/12 |
75 |
80 |
75 |
80 |
+6.67% |
1,534,100 |
2024/3/11 |
77 |
78 |
74 |
75 |
-5.06% |
2,337,900 |
2024/3/8 |
78 |
80 |
78 |
79 |
-1.25% |
1,212,300 |
2024/3/7 |
82 |
84 |
78 |
80 |
-3.61% |
3,073,200 |
2024/3/6 |
82 |
84 |
81 |
83 |
+0.00% |
1,041,900 |
2024/3/5 |
85 |
85 |
81 |
83 |
-3.49% |
2,228,800 |
2024/3/4 |
83 |
89 |
82 |
86 |
+2.38% |
3,345,300 |
2024/3/1 |
89 |
90 |
81 |
84 |
-5.62% |
4,740,400 |
2024/2/29 |
91 |
93 |
85 |
89 |
-1.11% |
6,710,000 |
2024/2/28 |
81 |
91 |
81 |
90 |
+11.11% |
7,077,000 |
2024/2/27 |
82 |
83 |
79 |
81 |
-1.22% |
3,489,600 |
2024/2/26 |
74 |
83 |
73 |
82 |
+12.33% |
4,872,800 |
2024/2/22 |
77 |
78 |
72 |
73 |
-9.88% |
4,569,200 |
2024/2/21 |
82 |
82 |
76 |
81 |
+0.00% |
7,524,000 |
2024/2/20 |
75 |
90 |
75 |
81 |
+8.00% |
16,862,600 |
2024/2/19 |
70 |
75 |
70 |
75 |
+10.29% |
9,695,400 |
2024/2/16 |
66 |
68 |
65 |
68 |
+3.03% |
1,796,300 |
2024/2/15 |
66 |
66 |
65 |
66 |
+1.54% |
827,500 |
2024/2/14 |
66 |
66 |
65 |
65 |
-1.52% |
940,500 |
2024/2/13 |
65 |
67 |
64 |
66 |
+6.45% |
3,384,300 |
2024/2/9 |
61 |
62 |
61 |
62 |
+1.64% |
831,700 |
2024/2/8 |
61 |
62 |
61 |
61 |
+0.00% |
468,500 |
2024/2/7 |
61 |
62 |
61 |
61 |
-1.61% |
356,200 |
2024/2/6 |
62 |
63 |
62 |
62 |
+0.00% |
465,200 |
2024/2/5 |
62 |
63 |
61 |
62 |
+0.00% |
658,200 |
2024/2/2 |
61 |
62 |
61 |
62 |
+1.64% |
696,500 |
2024/2/1 |
63 |
63 |
61 |
61 |
-1.61% |
588,700 |
2024/1/31 |
63 |
63 |
62 |
62 |
-1.59% |
402,200 |
2024/1/30 |
62 |
63 |
62 |
63 |
+0.00% |
367,500 |
2024/1/29 |
62 |
63 |
62 |
63 |
+1.61% |
423,600 |
2024/1/26 |
62 |
63 |
61 |
62 |
+0.00% |
556,600 |
2024/1/25 |
61 |
62 |
61 |
62 |
+1.64% |
349,600 |
2024/1/24 |
62 |
63 |
61 |
61 |
-1.61% |
802,100 |
2024/1/23 |
63 |
63 |
61 |
62 |
+0.00% |
1,046,800 |
2024/1/22 |
62 |
63 |
62 |
62 |
+0.00% |
589,600 |
2024/1/19 |
63 |
63 |
62 |
62 |
-1.59% |
605,700 |
2024/1/18 |
62 |
63 |
61 |
63 |
+3.28% |
777,200 |
2024/1/17 |
62 |
63 |
61 |
61 |
-1.61% |
623,900 |
2024/1/16 |
63 |
63 |
62 |
62 |
-1.59% |
496,300 |
2024/1/15 |
61 |
63 |
60 |
63 |
+3.28% |
1,482,600 |
2024/1/12 |
62 |
62 |
60 |
61 |
+0.00% |
1,097,300 |
2024/1/11 |
62 |
62 |
61 |
61 |
-1.61% |
516,200 |
2024/1/10 |
62 |
62 |
61 |
62 |
+1.64% |
490,000 |
2024/1/9 |
61 |
62 |
60 |
61 |
+0.00% |
1,006,300 |
2024/1/5 |
60 |
62 |
60 |
61 |
+0.00% |
833,600 |
2024/1/4 |
60 |
61 |
59 |
61 |
+1.67% |
795,400 |
2023/12/29 |
60 |
61 |
60 |
60 |
-1.64% |
584,800 |
2023/12/28 |
60 |
61 |
59 |
61 |
+3.39% |
475,100 |
2023/12/27 |
59 |
60 |
58 |
59 |
+1.72% |
1,068,600 |
2023/12/26 |
59 |
60 |
58 |
58 |
-1.69% |
1,172,600 |
2023/12/25 |
60 |
61 |
59 |
59 |
-1.67% |
887,000 |
2023/12/22 |
60 |
61 |
60 |
60 |
-1.64% |
894,900 |
2023/12/21 |
61 |
61 |
60 |
61 |
+0.00% |
844,800 |
2023/12/20 |
61 |
62 |
60 |
61 |
+0.00% |
1,095,900 |
2023/12/19 |
60 |
61 |
59 |
61 |
+1.67% |
759,300 |
2023/12/18 |
60 |
61 |
59 |
60 |
+0.00% |
618,200 |
2023/12/15 |
61 |
61 |
59 |
60 |
+0.00% |
548,100 |
2023/12/14 |
60 |
60 |
59 |
60 |
+0.00% |
772,400 |
2023/12/13 |
60 |
61 |
59 |
60 |
+0.00% |
838,900 |
2023/12/12 |
61 |
62 |
60 |
60 |
-1.64% |
738,700 |
2023/12/11 |
61 |
62 |
61 |
61 |
+0.00% |
640,600 |
2023/12/8 |
61 |
62 |
61 |
61 |
+0.00% |
576,400 |
2023/12/7 |
61 |
62 |
61 |
61 |
+0.00% |
463,700 |
2023/12/6 |
61 |
62 |
61 |
61 |
+0.00% |
424,700 |
2023/12/5 |
63 |
63 |
61 |
61 |
-3.17% |
915,900 |
2023/12/4 |
62 |
63 |
62 |
63 |
+0.00% |
497,000 |
2023/12/1 |
62 |
64 |
62 |
63 |
+1.61% |
754,800 |
2023/11/30 |
62 |
63 |
62 |
62 |
+0.00% |
369,600 |
2023/11/29 |
63 |
64 |
62 |
62 |
-1.59% |
712,700 |
2023/11/28 |
64 |
64 |
62 |
63 |
+0.00% |
560,600 |
2023/11/27 |
63 |
64 |
63 |
63 |
+1.61% |
613,000 |
2023/11/24 |
63 |
64 |
62 |
62 |
-1.59% |
822,500 |
2023/11/22 |
61 |
64 |
61 |
63 |
+1.61% |
1,808,800 |
2023/11/21 |
61 |
62 |
61 |
62 |
+0.00% |
877,800 |
2023/11/20 |
61 |
62 |
60 |
62 |
+1.64% |
805,800 |
2023/11/17 |
61 |
62 |
61 |
61 |
-1.61% |
405,800 |
2023/11/16 |
63 |
63 |
60 |
62 |
-1.59% |
1,325,900 |
2023/11/15 |
62 |
63 |
62 |
63 |
+3.28% |
995,000 |
2023/11/14 |
62 |
63 |
61 |
61 |
-3.17% |
627,300 |
2023/11/13 |
63 |
64 |
62 |
63 |
-1.56% |
694,400 |
2023/11/10 |
63 |
64 |
62 |
64 |
+3.23% |
1,570,600 |
2023/11/9 |
70 |
70 |
62 |
62 |
-3.12% |
8,046,900 |
2023/11/8 |
63 |
65 |
62 |
64 |
+4.92% |
2,475,200 |
2023/11/7 |
60 |
63 |
59 |
61 |
+1.67% |
1,860,300 |
2023/11/6 |
58 |
60 |
58 |
60 |
+3.45% |
761,600 |
2023/11/2 |
58 |
58 |
57 |
58 |
+0.00% |
425,000 |
2023/11/1 |
58 |
58 |
57 |
58 |
+1.75% |
398,700 |
2023/10/31 |
57 |
58 |
56 |
57 |
+0.00% |
570,300 |
2023/10/30 |
58 |
59 |
56 |
57 |
-3.39% |
930,400 |
2023/10/27 |
59 |
59 |
58 |
59 |
+0.00% |
323,400 |
2023/10/26 |
59 |
60 |
57 |
59 |
-1.67% |
963,000 |
2023/10/25 |
58 |
60 |
58 |
60 |
+1.69% |
585,800 |
2023/10/24 |
58 |
59 |
57 |
59 |
+1.72% |
984,400 |
2023/10/23 |
58 |
59 |
58 |
58 |
-1.69% |
464,400 |
2023/10/20 |
59 |
59 |
58 |
59 |
+0.00% |
436,600 |
2023/10/19 |
59 |
59 |
58 |
59 |
-1.67% |
809,400 |
2023/10/18 |
59 |
60 |
59 |
60 |
+0.00% |
508,100 |
2023/10/17 |
59 |
60 |
59 |
60 |
+1.69% |
529,800 |
2023/10/16 |
61 |
61 |
58 |
59 |
-4.84% |
1,152,500 |
2023/10/13 |
62 |
62 |
61 |
62 |
-1.59% |
448,900 |
2023/10/12 |
61 |
63 |
61 |
63 |
+3.28% |
616,500 |
2023/10/11 |
60 |
61 |
60 |
61 |
+0.00% |
457,500 |
2023/10/10 |
60 |
61 |
59 |
61 |
+3.39% |
421,200 |
2023/10/6 |
60 |
60 |
59 |
59 |
-1.67% |
422,500 |
2023/10/5 |
57 |
60 |
57 |
60 |
+5.26% |
851,100 |
2023/10/4 |
58 |
59 |
54 |
57 |
-1.72% |
2,301,200 |
2023/10/3 |
61 |
61 |
58 |
58 |
-4.92% |
1,826,600 |
2023/10/2 |
61 |
62 |
61 |
61 |
+0.00% |
397,500 |
2023/9/29 |
62 |
62 |
61 |
61 |
+0.00% |
387,000 |
2023/9/28 |
62 |
62 |
61 |
61 |
+0.00% |
226,000 |
2023/9/27 |
62 |
62 |
61 |
61 |
+0.00% |
428,700 |
2023/9/26 |
62 |
62 |
61 |
61 |
+0.00% |
293,600 |
|