日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
149 |
149 |
146 |
147 |
-2.65% |
56,700 |
2024/3/27 |
148 |
151 |
146 |
151 |
+1.34% |
21,600 |
2024/3/26 |
151 |
151 |
147 |
149 |
-1.32% |
42,100 |
2024/3/25 |
153 |
153 |
149 |
151 |
-1.31% |
51,400 |
2024/3/22 |
158 |
158 |
152 |
153 |
-3.77% |
98,400 |
2024/3/21 |
153 |
162 |
152 |
159 |
+4.61% |
127,500 |
2024/3/19 |
153 |
158 |
151 |
152 |
-1.94% |
268,700 |
2024/3/18 |
149 |
184 |
149 |
155 |
+4.73% |
1,586,300 |
2024/3/15 |
150 |
151 |
147 |
148 |
-1.33% |
71,900 |
2024/3/14 |
151 |
152 |
148 |
150 |
-0.66% |
45,500 |
2024/3/13 |
150 |
154 |
148 |
151 |
+1.34% |
97,500 |
2024/3/12 |
147 |
152 |
145 |
149 |
-0.67% |
73,800 |
2024/3/11 |
148 |
153 |
145 |
150 |
+0.00% |
129,500 |
2024/3/8 |
149 |
156 |
148 |
150 |
+1.35% |
157,300 |
2024/3/7 |
155 |
155 |
147 |
148 |
-4.52% |
180,300 |
2024/3/6 |
157 |
158 |
154 |
155 |
-1.90% |
65,300 |
2024/3/5 |
157 |
159 |
152 |
158 |
+0.64% |
189,300 |
2024/3/4 |
157 |
160 |
154 |
157 |
+0.00% |
140,400 |
2024/3/1 |
161 |
161 |
155 |
157 |
-1.88% |
175,100 |
2024/2/29 |
160 |
166 |
158 |
160 |
-8.05% |
566,800 |
2024/2/28 |
181 |
190 |
170 |
174 |
-3.87% |
396,400 |
2024/2/27 |
180 |
183 |
176 |
181 |
+0.00% |
86,700 |
2024/2/26 |
178 |
185 |
174 |
181 |
+1.69% |
132,400 |
2024/2/22 |
181 |
182 |
174 |
178 |
-2.20% |
188,900 |
2024/2/21 |
182 |
187 |
175 |
182 |
-2.15% |
217,100 |
2024/2/20 |
193 |
193 |
180 |
186 |
-2.62% |
327,500 |
2024/2/19 |
192 |
199 |
190 |
191 |
+0.53% |
165,300 |
2024/2/16 |
188 |
191 |
186 |
190 |
+2.15% |
195,200 |
2024/2/15 |
199 |
199 |
186 |
186 |
-7.00% |
353,400 |
2024/2/14 |
205 |
205 |
200 |
200 |
-0.50% |
166,400 |
2024/2/13 |
203 |
208 |
200 |
201 |
-0.99% |
122,600 |
2024/2/9 |
212 |
212 |
202 |
203 |
-3.33% |
261,700 |
2024/2/8 |
205 |
224 |
202 |
210 |
+2.94% |
524,400 |
2024/2/7 |
202 |
205 |
199 |
204 |
+1.49% |
208,100 |
2024/2/6 |
204 |
206 |
199 |
201 |
-2.90% |
190,500 |
2024/2/5 |
201 |
209 |
198 |
207 |
+2.48% |
191,300 |
2024/2/2 |
204 |
204 |
198 |
202 |
-1.46% |
360,900 |
2024/2/1 |
220 |
221 |
202 |
205 |
-5.09% |
571,400 |
2024/1/31 |
208 |
217 |
205 |
216 |
+3.35% |
385,600 |
2024/1/30 |
207 |
209 |
202 |
209 |
+2.45% |
108,400 |
2024/1/29 |
207 |
210 |
203 |
204 |
-1.45% |
125,600 |
2024/1/26 |
213 |
216 |
207 |
207 |
-4.17% |
175,100 |
2024/1/25 |
203 |
219 |
202 |
216 |
+8.00% |
656,000 |
2024/1/24 |
203 |
205 |
199 |
200 |
-2.44% |
196,500 |
2024/1/23 |
206 |
209 |
202 |
205 |
-1.44% |
221,400 |
2024/1/22 |
212 |
214 |
207 |
208 |
-1.89% |
259,500 |
2024/1/19 |
216 |
217 |
207 |
212 |
-0.93% |
304,100 |
2024/1/18 |
218 |
223 |
213 |
214 |
-2.73% |
262,800 |
2024/1/17 |
215 |
230 |
214 |
220 |
+1.38% |
393,300 |
2024/1/16 |
214 |
221 |
212 |
217 |
+1.40% |
173,000 |
2024/1/15 |
211 |
218 |
211 |
214 |
+0.00% |
139,200 |
2024/1/12 |
212 |
223 |
207 |
214 |
+0.47% |
322,000 |
2024/1/11 |
220 |
220 |
212 |
213 |
-2.74% |
270,300 |
2024/1/10 |
231 |
232 |
218 |
219 |
-4.37% |
424,600 |
2024/1/9 |
225 |
240 |
225 |
229 |
+1.78% |
404,000 |
2024/1/5 |
223 |
235 |
219 |
225 |
-0.88% |
500,700 |
2024/1/4 |
213 |
232 |
211 |
227 |
+5.58% |
631,800 |
2023/12/29 |
230 |
231 |
214 |
215 |
-8.51% |
755,900 |
2023/12/28 |
240 |
243 |
229 |
235 |
-3.29% |
510,500 |
2023/12/27 |
252 |
265 |
239 |
243 |
-9.33% |
1,470,500 |
2023/12/26 |
273 |
282 |
261 |
268 |
-4.63% |
1,137,600 |
2023/12/25 |
260 |
292 |
257 |
281 |
+6.84% |
3,522,900 |
2023/12/22 |
201 |
281 |
190 |
263 |
+30.20% |
6,399,400 |
2023/12/21 |
203 |
211 |
200 |
202 |
-4.27% |
326,500 |
2023/12/20 |
203 |
215 |
203 |
211 |
+3.94% |
401,800 |
2023/12/19 |
205 |
206 |
201 |
203 |
-2.87% |
268,200 |
2023/12/18 |
205 |
212 |
199 |
209 |
+2.96% |
339,800 |
2023/12/15 |
202 |
211 |
198 |
203 |
+1.00% |
465,500 |
2023/12/14 |
226 |
227 |
201 |
201 |
-11.06% |
816,200 |
2023/12/13 |
217 |
248 |
217 |
226 |
+5.12% |
1,379,600 |
2023/12/12 |
225 |
225 |
213 |
215 |
-3.15% |
317,500 |
2023/12/11 |
234 |
240 |
217 |
222 |
-4.31% |
508,200 |
2023/12/8 |
233 |
245 |
228 |
232 |
-1.28% |
448,400 |
2023/12/7 |
250 |
255 |
231 |
235 |
-7.48% |
606,900 |
2023/12/6 |
268 |
279 |
251 |
254 |
-7.97% |
686,900 |
2023/12/5 |
253 |
281 |
242 |
276 |
+9.96% |
948,100 |
2023/12/4 |
259 |
267 |
249 |
251 |
-5.64% |
442,800 |
2023/12/1 |
276 |
279 |
265 |
266 |
-3.62% |
376,800 |
2023/11/30 |
280 |
287 |
274 |
276 |
-1.43% |
427,600 |
2023/11/29 |
294 |
300 |
277 |
280 |
-3.45% |
754,300 |
2023/11/28 |
303 |
306 |
290 |
290 |
-2.03% |
724,700 |
2023/11/27 |
273 |
303 |
273 |
296 |
+8.03% |
1,148,500 |
2023/11/24 |
279 |
284 |
274 |
274 |
-1.79% |
451,200 |
2023/11/22 |
276 |
286 |
275 |
279 |
-2.11% |
570,900 |
2023/11/21 |
300 |
302 |
285 |
285 |
-3.39% |
942,100 |
2023/11/20 |
300 |
309 |
293 |
295 |
+1.03% |
1,107,400 |
2023/11/17 |
279 |
300 |
271 |
292 |
+4.29% |
1,414,700 |
2023/11/16 |
288 |
292 |
278 |
280 |
-2.10% |
631,700 |
2023/11/15 |
276 |
292 |
275 |
286 |
+3.25% |
1,325,600 |
2023/11/14 |
295 |
304 |
277 |
277 |
-6.10% |
1,683,000 |
2023/11/13 |
320 |
329 |
295 |
295 |
-8.95% |
2,659,100 |
2023/11/10 |
291 |
337 |
287 |
324 |
+10.20% |
3,702,900 |
2023/11/9 |
314 |
320 |
276 |
294 |
-6.37% |
2,772,600 |
2023/11/8 |
277 |
314 |
274 |
314 |
+10.56% |
2,521,300 |
2023/11/7 |
284 |
289 |
272 |
284 |
+1.79% |
1,720,200 |
2023/11/6 |
252 |
285 |
246 |
279 |
+8.56% |
2,443,700 |
2023/11/2 |
257 |
268 |
249 |
257 |
+3.21% |
2,426,600 |
2023/11/1 |
232 |
280 |
229 |
249 |
+18.01% |
5,273,600 |
2023/10/31 |
210 |
213 |
201 |
211 |
-1.40% |
634,800 |
2023/10/30 |
226 |
229 |
210 |
214 |
-8.55% |
927,100 |
2023/10/27 |
242 |
246 |
233 |
234 |
-2.90% |
747,400 |
2023/10/26 |
250 |
262 |
240 |
241 |
-5.49% |
1,157,400 |
2023/10/25 |
242 |
270 |
240 |
255 |
+4.08% |
2,234,100 |
2023/10/24 |
248 |
253 |
237 |
245 |
-1.21% |
1,300,800 |
2023/10/23 |
259 |
265 |
246 |
248 |
-7.12% |
1,416,100 |
2023/10/20 |
282 |
290 |
267 |
267 |
-5.99% |
1,896,500 |
2023/10/19 |
300 |
311 |
282 |
284 |
-7.19% |
1,831,100 |
2023/10/18 |
299 |
320 |
290 |
306 |
+4.08% |
5,001,700 |
2023/10/17 |
263 |
300 |
262 |
294 |
+12.64% |
5,131,100 |
2023/10/16 |
258 |
293 |
248 |
261 |
+0.00% |
4,526,600 |
2023/10/13 |
267 |
283 |
254 |
261 |
-1.88% |
2,919,800 |
2023/10/12 |
240 |
267 |
231 |
266 |
+10.37% |
3,856,700 |
2023/10/11 |
215 |
253 |
212 |
241 |
+11.06% |
5,939,300 |
2023/10/10 |
188 |
233 |
185 |
217 |
+15.43% |
6,705,300 |
2023/10/6 |
203 |
204 |
187 |
188 |
-9.18% |
1,503,800 |
2023/10/5 |
222 |
229 |
206 |
207 |
-5.48% |
1,559,900 |
2023/10/4 |
205 |
219 |
179 |
219 |
+1.86% |
2,887,400 |
2023/10/3 |
213 |
230 |
208 |
215 |
-2.27% |
1,123,200 |
2023/10/2 |
235 |
242 |
220 |
220 |
-3.08% |
1,840,600 |
2023/9/29 |
212 |
234 |
211 |
227 |
+9.13% |
2,802,400 |
2023/9/28 |
209 |
217 |
204 |
208 |
-0.95% |
832,400 |
2023/9/27 |
215 |
218 |
203 |
210 |
-4.11% |
1,145,700 |
2023/9/26 |
229 |
229 |
214 |
219 |
-6.01% |
1,741,800 |
|