日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
181 |
181.9 |
180 |
180 |
-2.17% |
194,143,300 |
2024/3/27 |
184 |
184.8 |
183.7 |
184 |
-0.11% |
190,678,800 |
2024/3/26 |
183.7 |
185.2 |
182.7 |
184.2 |
+0.66% |
150,796,400 |
2024/3/25 |
184.3 |
184.4 |
182.5 |
183 |
-0.27% |
136,082,300 |
2024/3/22 |
181 |
184.1 |
180.8 |
183.5 |
+1.83% |
234,835,100 |
2024/3/21 |
182.1 |
183 |
180 |
180.2 |
-1.04% |
303,574,300 |
2024/3/19 |
181 |
182.9 |
180.3 |
182.1 |
+0.66% |
183,215,300 |
2024/3/18 |
181.1 |
181.8 |
180.7 |
180.9 |
+0.22% |
140,511,200 |
2024/3/15 |
180.5 |
181.9 |
180.4 |
180.5 |
-0.72% |
196,363,100 |
2024/3/14 |
180.5 |
182.2 |
180.2 |
181.8 |
+0.66% |
119,554,300 |
2024/3/13 |
180.9 |
181.6 |
180 |
180.6 |
-0.17% |
122,312,000 |
2024/3/12 |
181.3 |
182.3 |
180 |
180.9 |
-0.82% |
157,159,400 |
2024/3/11 |
185.1 |
185.1 |
180.7 |
182.4 |
-1.67% |
174,603,900 |
2024/3/8 |
184.8 |
185.5 |
183 |
185.5 |
+0.76% |
194,965,400 |
2024/3/7 |
181.5 |
184.3 |
181.4 |
184.1 |
+1.10% |
189,961,200 |
2024/3/6 |
180.2 |
183.2 |
180.2 |
182.1 |
+0.77% |
153,554,100 |
2024/3/5 |
180 |
181.5 |
180 |
180.7 |
+0.00% |
139,326,000 |
2024/3/4 |
181 |
182.3 |
180.5 |
180.7 |
+0.00% |
156,417,800 |
2024/3/1 |
182.1 |
182.2 |
180.7 |
180.7 |
-0.88% |
184,182,700 |
2024/2/29 |
183.1 |
183.9 |
182.3 |
182.3 |
-0.65% |
140,079,700 |
2024/2/28 |
183.1 |
184.4 |
182.1 |
183.5 |
+0.55% |
131,490,200 |
2024/2/27 |
182.5 |
183.5 |
182 |
182.5 |
+0.27% |
127,585,600 |
2024/2/26 |
180 |
182.1 |
179.3 |
182 |
+0.78% |
211,867,600 |
2024/2/22 |
181.4 |
182.3 |
180.6 |
180.6 |
-0.77% |
179,049,000 |
2024/2/21 |
180.7 |
182.6 |
180.7 |
182 |
+0.22% |
157,198,600 |
2024/2/20 |
183.2 |
183.9 |
181.6 |
181.6 |
+0.17% |
154,037,500 |
2024/2/19 |
182.1 |
182.6 |
181.3 |
181.3 |
-1.04% |
119,497,000 |
2024/2/16 |
182.1 |
185.5 |
181.7 |
183.2 |
+1.22% |
209,983,200 |
2024/2/15 |
182.8 |
182.9 |
180.3 |
181 |
-0.17% |
165,043,300 |
2024/2/14 |
180.1 |
181.9 |
179.9 |
181.3 |
+0.17% |
151,747,000 |
2024/2/13 |
182 |
182.6 |
179.8 |
181 |
+0.11% |
153,824,400 |
2024/2/9 |
178.3 |
181.9 |
176.8 |
180.8 |
+0.84% |
202,669,800 |
2024/2/8 |
184.3 |
184.9 |
179.3 |
179.3 |
-2.24% |
277,836,200 |
2024/2/7 |
181.4 |
184.1 |
180.6 |
183.4 |
+0.00% |
140,669,200 |
2024/2/6 |
186 |
186.5 |
183.4 |
183.4 |
-1.77% |
159,652,800 |
2024/2/5 |
189.1 |
189.3 |
186.4 |
186.7 |
-0.43% |
127,494,200 |
2024/2/2 |
187.5 |
188.2 |
186.6 |
187.5 |
+0.16% |
104,495,700 |
2024/2/1 |
185.7 |
187.9 |
185.6 |
187.2 |
+0.48% |
122,600,400 |
2024/1/31 |
185 |
186.3 |
183.9 |
186.3 |
+0.65% |
141,456,800 |
2024/1/30 |
187 |
187.6 |
185.1 |
185.1 |
+0.05% |
136,840,500 |
2024/1/29 |
183.4 |
185.3 |
183.4 |
185 |
+0.87% |
91,501,900 |
2024/1/26 |
185.5 |
185.9 |
183.4 |
183.4 |
-1.56% |
145,135,700 |
2024/1/25 |
186.6 |
188.3 |
186.3 |
186.3 |
-0.64% |
101,700,700 |
2024/1/24 |
189 |
189.6 |
186.9 |
187.5 |
-1.21% |
138,930,800 |
2024/1/23 |
191.9 |
192.9 |
189.7 |
189.8 |
-0.73% |
144,947,500 |
2024/1/22 |
189 |
191.2 |
188.6 |
191.2 |
+2.19% |
165,392,000 |
2024/1/19 |
188.5 |
189.3 |
186.7 |
187.1 |
-0.64% |
152,763,600 |
2024/1/18 |
188 |
189.3 |
187.7 |
188.3 |
+0.16% |
134,889,900 |
2024/1/17 |
187.4 |
191.1 |
186.8 |
188 |
+0.64% |
244,854,000 |
2024/1/16 |
188 |
188.4 |
185.6 |
186.8 |
+0.43% |
182,391,200 |
2024/1/15 |
181 |
186 |
181 |
186 |
+3.10% |
208,830,100 |
2024/1/12 |
181.4 |
182.8 |
180 |
180.4 |
-0.11% |
215,851,600 |
2024/1/11 |
179 |
180.6 |
178.7 |
180.6 |
+2.09% |
202,652,000 |
2024/1/10 |
176.2 |
177.4 |
175.9 |
176.9 |
+1.03% |
168,389,900 |
2024/1/9 |
173.9 |
175.4 |
173.9 |
175.1 |
+0.69% |
156,436,300 |
2024/1/5 |
173.5 |
175 |
173.1 |
173.9 |
+0.69% |
185,151,700 |
2024/1/4 |
170.1 |
173.3 |
169.5 |
172.7 |
+0.23% |
161,224,000 |
2023/12/29 |
172.1 |
173.4 |
170.9 |
172.3 |
+0.23% |
147,771,100 |
2023/12/28 |
172.4 |
173.9 |
171.5 |
171.9 |
+0.17% |
116,888,800 |
2023/12/27 |
171.2 |
172 |
171 |
171.6 |
+0.47% |
114,352,800 |
2023/12/26 |
171.4 |
171.5 |
169.9 |
170.8 |
-0.29% |
104,936,400 |
2023/12/25 |
172.3 |
172.6 |
171.1 |
171.3 |
-0.35% |
57,828,000 |
2023/12/22 |
170.6 |
172.4 |
170.6 |
171.9 |
+0.82% |
127,002,000 |
2023/12/21 |
169.6 |
171 |
169 |
170.5 |
+0.71% |
134,071,500 |
2023/12/20 |
167.8 |
169.9 |
167.7 |
169.3 |
+0.18% |
167,643,500 |
2023/12/19 |
169.5 |
169.9 |
167.5 |
169 |
+0.06% |
211,524,800 |
2023/12/18 |
169.7 |
169.8 |
168.4 |
168.9 |
-0.53% |
173,357,100 |
2023/12/15 |
170 |
170.9 |
169.3 |
169.8 |
-0.29% |
221,754,800 |
2023/12/14 |
171.6 |
171.8 |
170.3 |
170.3 |
-0.93% |
150,861,800 |
2023/12/13 |
173.1 |
173.7 |
171.9 |
171.9 |
+0.00% |
114,944,000 |
2023/12/12 |
171.6 |
173.2 |
171.4 |
171.9 |
-0.06% |
126,302,900 |
2023/12/11 |
171.3 |
172 |
171 |
172 |
+0.88% |
109,507,700 |
2023/12/8 |
171.6 |
172.4 |
170.5 |
170.5 |
-1.22% |
212,595,800 |
2023/12/7 |
171.2 |
172.8 |
171 |
172.6 |
-0.40% |
147,473,800 |
2023/12/6 |
171.8 |
173.7 |
171.3 |
173.3 |
+1.46% |
142,109,800 |
2023/12/5 |
171.3 |
171.5 |
170.5 |
170.8 |
-0.41% |
141,310,800 |
2023/12/4 |
172.6 |
172.7 |
171.5 |
171.5 |
-0.98% |
135,226,600 |
2023/12/1 |
174 |
174.1 |
172.7 |
173.2 |
+0.06% |
146,390,400 |
2023/11/30 |
172 |
173.1 |
171.4 |
173.1 |
+0.64% |
201,184,700 |
2023/11/29 |
173.1 |
173.2 |
172 |
172 |
-0.75% |
110,781,400 |
2023/11/28 |
173.3 |
174.3 |
172.4 |
173.3 |
+0.00% |
104,478,800 |
2023/11/27 |
172.9 |
174.2 |
172.5 |
173.3 |
+0.52% |
125,394,600 |
2023/11/24 |
174 |
174.2 |
172.3 |
172.4 |
-0.40% |
122,515,600 |
2023/11/22 |
173.1 |
174.7 |
172.7 |
173.1 |
-0.46% |
96,948,600 |
2023/11/21 |
173.2 |
174.4 |
172.8 |
173.9 |
+0.23% |
109,266,400 |
2023/11/20 |
175.4 |
175.5 |
173.5 |
173.5 |
-1.08% |
113,236,300 |
2023/11/17 |
173.1 |
175.4 |
172.9 |
175.4 |
+1.98% |
119,137,900 |
2023/11/16 |
171.9 |
173.4 |
171.8 |
172 |
-0.12% |
111,288,400 |
2023/11/15 |
174.8 |
175.1 |
171.8 |
172.2 |
-1.49% |
154,793,200 |
2023/11/14 |
175.6 |
176 |
174.3 |
174.8 |
+0.40% |
87,972,200 |
2023/11/13 |
173.4 |
174.3 |
172.6 |
174.1 |
+0.75% |
113,936,000 |
2023/11/10 |
169.1 |
173.7 |
169.1 |
172.8 |
+1.83% |
157,788,900 |
2023/11/9 |
168.5 |
170.7 |
167.8 |
169.7 |
+0.83% |
167,375,100 |
2023/11/8 |
171.8 |
172.9 |
168 |
168.3 |
-3.77% |
303,025,100 |
2023/11/7 |
177 |
178.5 |
173.6 |
174.9 |
-1.13% |
199,026,100 |
2023/11/6 |
178.2 |
179.2 |
176.9 |
176.9 |
-0.39% |
198,864,800 |
2023/11/2 |
178.6 |
179.5 |
177.5 |
177.6 |
-0.39% |
127,479,500 |
2023/11/1 |
177.3 |
178.8 |
176.8 |
178.3 |
+0.85% |
176,553,500 |
2023/10/31 |
176.2 |
177.8 |
174.8 |
176.8 |
+1.78% |
200,560,800 |
2023/10/30 |
173.5 |
174.2 |
172.4 |
173.7 |
-0.97% |
588,903,200 |
2023/10/27 |
173.7 |
176 |
173.7 |
175.4 |
+1.10% |
128,695,300 |
2023/10/26 |
174.7 |
174.7 |
172.7 |
173.5 |
-0.74% |
130,434,800 |
2023/10/25 |
173.9 |
175.7 |
173.6 |
174.8 |
+0.75% |
125,001,700 |
2023/10/24 |
173.3 |
174.1 |
171.4 |
173.5 |
+0.12% |
137,788,600 |
2023/10/23 |
173.5 |
174.1 |
172.8 |
173.3 |
-0.17% |
111,431,600 |
2023/10/20 |
172.9 |
174.5 |
172.6 |
173.6 |
+0.17% |
102,739,100 |
2023/10/19 |
171.5 |
173.7 |
171.4 |
173.3 |
+0.58% |
118,259,700 |
2023/10/18 |
173 |
173.3 |
171.6 |
172.3 |
-0.63% |
117,869,600 |
2023/10/17 |
172.1 |
174 |
172 |
173.4 |
+0.70% |
111,911,400 |
2023/10/16 |
175 |
175.3 |
171.8 |
172.2 |
-2.10% |
149,271,500 |
2023/10/13 |
175.9 |
177 |
175.3 |
175.9 |
+0.00% |
132,534,300 |
2023/10/12 |
177 |
177.1 |
175 |
175.9 |
-0.23% |
153,005,800 |
2023/10/11 |
176.1 |
177.4 |
175.9 |
176.3 |
-0.11% |
137,002,100 |
2023/10/10 |
173.4 |
177.9 |
173.4 |
176.5 |
+1.96% |
174,318,600 |
2023/10/6 |
174 |
175.1 |
172.5 |
173.1 |
-0.52% |
172,903,100 |
2023/10/5 |
172 |
175.3 |
172 |
174 |
+1.58% |
170,782,900 |
2023/10/4 |
173 |
173.8 |
170.8 |
171.3 |
-2.11% |
193,493,500 |
2023/10/3 |
174.9 |
175.4 |
173.1 |
175 |
+0.00% |
152,808,200 |
2023/10/2 |
176.6 |
178.6 |
175 |
175 |
-0.91% |
181,446,100 |
2023/9/29 |
179.8 |
180.5 |
176.1 |
176.6 |
-1.40% |
223,658,500 |
2023/9/28 |
181.3 |
182.4 |
178.5 |
179.1 |
-2.24% |
220,089,400 |
2023/9/27 |
181.5 |
183.4 |
180.3 |
183.2 |
+1.05% |
195,525,900 |
2023/9/26 |
182 |
182 |
180.5 |
181.3 |
-0.11% |
150,313,600 |
|