日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
160 |
179 |
159 |
159 |
+0.00% |
382,000 |
2024/3/28 |
158 |
159 |
156 |
159 |
+1.92% |
26,400 |
2024/3/27 |
157 |
158 |
156 |
156 |
-0.64% |
8,000 |
2024/3/26 |
157 |
158 |
156 |
157 |
+0.00% |
22,000 |
2024/3/25 |
160 |
160 |
157 |
157 |
-1.26% |
23,700 |
2024/3/22 |
158 |
160 |
158 |
159 |
+0.00% |
13,100 |
2024/3/21 |
158 |
160 |
157 |
159 |
-0.62% |
21,500 |
2024/3/19 |
160 |
160 |
157 |
160 |
+1.27% |
42,100 |
2024/3/18 |
163 |
163 |
153 |
158 |
-2.47% |
91,000 |
2024/3/15 |
158 |
162 |
158 |
162 |
+1.89% |
17,800 |
2024/3/14 |
159 |
162 |
156 |
159 |
+0.00% |
15,200 |
2024/3/13 |
161 |
163 |
159 |
159 |
-1.24% |
6,800 |
2024/3/12 |
156 |
165 |
156 |
161 |
+1.26% |
48,900 |
2024/3/11 |
157 |
159 |
156 |
159 |
-1.24% |
64,200 |
2024/3/8 |
162 |
166 |
157 |
161 |
-1.23% |
90,700 |
2024/3/7 |
171 |
172 |
158 |
163 |
-5.23% |
96,400 |
2024/3/6 |
173 |
174 |
170 |
172 |
-1.15% |
47,000 |
2024/3/5 |
167 |
174 |
167 |
174 |
+2.96% |
61,500 |
2024/3/4 |
168 |
170 |
164 |
169 |
+3.05% |
97,100 |
2024/3/1 |
164 |
167 |
162 |
164 |
-0.61% |
38,800 |
2024/2/29 |
164 |
166 |
162 |
165 |
+0.00% |
19,200 |
2024/2/28 |
166 |
168 |
162 |
165 |
+0.00% |
61,600 |
2024/2/27 |
162 |
166 |
160 |
165 |
+1.85% |
85,300 |
2024/2/26 |
156 |
162 |
155 |
162 |
+3.85% |
69,300 |
2024/2/22 |
157 |
160 |
154 |
156 |
-0.64% |
93,400 |
2024/2/21 |
155 |
158 |
155 |
157 |
-0.63% |
30,100 |
2024/2/20 |
154 |
158 |
154 |
158 |
+2.60% |
45,400 |
2024/2/19 |
150 |
156 |
150 |
154 |
+1.99% |
40,800 |
2024/2/16 |
149 |
153 |
147 |
151 |
+0.00% |
41,300 |
2024/2/15 |
153 |
153 |
149 |
151 |
-1.31% |
59,200 |
2024/2/14 |
156 |
156 |
151 |
153 |
-1.92% |
75,500 |
2024/2/13 |
154 |
157 |
151 |
156 |
-0.64% |
130,300 |
2024/2/9 |
157 |
160 |
156 |
157 |
+0.00% |
84,500 |
2024/2/8 |
158 |
159 |
156 |
157 |
-1.26% |
65,000 |
2024/2/7 |
158 |
160 |
158 |
159 |
-1.24% |
58,200 |
2024/2/6 |
162 |
163 |
159 |
161 |
+0.62% |
31,300 |
2024/2/5 |
160 |
163 |
158 |
160 |
+1.27% |
67,800 |
2024/2/2 |
159 |
159 |
157 |
158 |
+0.64% |
43,200 |
2024/2/1 |
160 |
160 |
156 |
157 |
-1.88% |
34,800 |
2024/1/31 |
160 |
160 |
157 |
160 |
+1.27% |
24,800 |
2024/1/30 |
159 |
159 |
158 |
158 |
-0.63% |
13,100 |
2024/1/29 |
158 |
160 |
158 |
159 |
+0.63% |
39,400 |
2024/1/26 |
156 |
160 |
156 |
158 |
+0.64% |
30,600 |
2024/1/25 |
161 |
161 |
157 |
157 |
-0.63% |
38,400 |
2024/1/24 |
161 |
161 |
158 |
158 |
-1.25% |
18,900 |
2024/1/23 |
159 |
162 |
157 |
160 |
+1.27% |
31,400 |
2024/1/22 |
156 |
161 |
154 |
158 |
+1.28% |
109,900 |
2024/1/19 |
155 |
157 |
155 |
156 |
+0.65% |
26,300 |
2024/1/18 |
155 |
155 |
153 |
155 |
+0.00% |
61,100 |
2024/1/17 |
160 |
161 |
154 |
155 |
-3.12% |
80,500 |
2024/1/16 |
160 |
162 |
158 |
160 |
+1.27% |
53,700 |
2024/1/15 |
159 |
159 |
157 |
158 |
+0.00% |
41,000 |
2024/1/12 |
159 |
159 |
157 |
158 |
-0.63% |
34,900 |
2024/1/11 |
160 |
160 |
158 |
159 |
-0.62% |
68,500 |
2024/1/10 |
160 |
161 |
159 |
160 |
+0.63% |
30,800 |
2024/1/9 |
158 |
161 |
157 |
159 |
+1.27% |
41,000 |
2024/1/5 |
160 |
162 |
157 |
157 |
-2.48% |
49,700 |
2024/1/4 |
155 |
163 |
155 |
161 |
+2.55% |
82,700 |
2023/12/29 |
158 |
160 |
156 |
157 |
-0.63% |
96,200 |
2023/12/28 |
157 |
161 |
156 |
158 |
+1.28% |
63,400 |
2023/12/27 |
154 |
158 |
152 |
156 |
+1.96% |
125,000 |
2023/12/26 |
151 |
155 |
151 |
153 |
+0.66% |
90,000 |
2023/12/25 |
153 |
155 |
152 |
152 |
-1.30% |
156,900 |
2023/12/22 |
155 |
156 |
152 |
154 |
-0.65% |
84,000 |
2023/12/21 |
157 |
157 |
154 |
155 |
-1.27% |
44,600 |
2023/12/20 |
157 |
161 |
157 |
157 |
-0.63% |
70,800 |
2023/12/19 |
157 |
158 |
156 |
158 |
+0.00% |
45,300 |
2023/12/18 |
159 |
161 |
155 |
158 |
-0.63% |
110,400 |
2023/12/15 |
154 |
160 |
154 |
159 |
+3.92% |
136,000 |
2023/12/14 |
158 |
160 |
152 |
153 |
-2.55% |
159,000 |
2023/12/13 |
157 |
163 |
156 |
157 |
+1.29% |
205,400 |
2023/12/12 |
156 |
158 |
153 |
155 |
+0.65% |
101,900 |
2023/12/11 |
152 |
155 |
152 |
154 |
+1.32% |
77,300 |
2023/12/8 |
151 |
156 |
151 |
152 |
-1.30% |
177,400 |
2023/12/7 |
157 |
158 |
153 |
154 |
-1.91% |
272,300 |
2023/12/6 |
158 |
161 |
157 |
157 |
-1.26% |
312,100 |
2023/12/5 |
164 |
166 |
158 |
159 |
-4.22% |
727,900 |
2023/12/4 |
190 |
194 |
166 |
166 |
-19.02% |
3,749,600 |
2023/12/1 |
152 |
205 |
149 |
205 |
+32.26% |
11,291,400 |
2023/11/30 |
165 |
172 |
153 |
155 |
-1.90% |
811,500 |
2023/11/29 |
154 |
158 |
154 |
158 |
+3.27% |
53,100 |
2023/11/28 |
150 |
156 |
150 |
153 |
+2.68% |
45,900 |
2023/11/27 |
150 |
151 |
149 |
149 |
+0.00% |
32,400 |
2023/11/24 |
154 |
154 |
148 |
149 |
-3.25% |
53,700 |
2023/11/22 |
152 |
154 |
150 |
154 |
-0.65% |
26,400 |
2023/11/21 |
151 |
156 |
149 |
155 |
+3.33% |
41,900 |
2023/11/20 |
148 |
153 |
143 |
150 |
+0.67% |
130,800 |
2023/11/17 |
148 |
151 |
147 |
149 |
-0.67% |
50,700 |
2023/11/16 |
146 |
154 |
144 |
150 |
+3.45% |
75,000 |
2023/11/15 |
143 |
148 |
143 |
145 |
+0.69% |
103,500 |
2023/11/14 |
151 |
166 |
142 |
144 |
-1.37% |
1,004,000 |
2023/11/13 |
151 |
151 |
145 |
146 |
-3.95% |
89,900 |
2023/11/10 |
151 |
152 |
149 |
152 |
+0.00% |
60,900 |
2023/11/9 |
151 |
154 |
151 |
152 |
+0.66% |
43,900 |
2023/11/8 |
153 |
156 |
151 |
151 |
-2.58% |
77,000 |
2023/11/7 |
158 |
158 |
154 |
155 |
-1.90% |
33,800 |
2023/11/6 |
158 |
159 |
155 |
158 |
+0.00% |
60,100 |
2023/11/2 |
152 |
158 |
152 |
158 |
+3.27% |
101,500 |
2023/11/1 |
151 |
153 |
149 |
153 |
+2.68% |
31,100 |
2023/10/31 |
147 |
150 |
145 |
149 |
+0.00% |
44,000 |
2023/10/30 |
152 |
152 |
148 |
149 |
-1.32% |
36,900 |
2023/10/27 |
146 |
152 |
146 |
151 |
+2.72% |
71,800 |
2023/10/26 |
148 |
149 |
146 |
147 |
-1.34% |
27,400 |
2023/10/25 |
149 |
151 |
143 |
149 |
+0.68% |
148,200 |
2023/10/24 |
141 |
148 |
139 |
148 |
+4.23% |
131,000 |
2023/10/23 |
149 |
150 |
141 |
142 |
-5.96% |
355,500 |
2023/10/20 |
153 |
154 |
149 |
151 |
-1.95% |
152,500 |
2023/10/19 |
157 |
157 |
154 |
154 |
-2.53% |
30,700 |
2023/10/18 |
156 |
158 |
154 |
158 |
+1.28% |
46,900 |
2023/10/17 |
151 |
157 |
151 |
156 |
+2.63% |
63,400 |
2023/10/16 |
153 |
154 |
150 |
152 |
-1.94% |
106,000 |
2023/10/13 |
158 |
158 |
154 |
155 |
-3.12% |
111,500 |
2023/10/12 |
158 |
160 |
155 |
160 |
+1.27% |
79,500 |
2023/10/11 |
161 |
161 |
158 |
158 |
-1.86% |
38,000 |
2023/10/10 |
160 |
161 |
155 |
161 |
+0.62% |
170,300 |
2023/10/6 |
159 |
162 |
157 |
160 |
-0.62% |
71,000 |
2023/10/5 |
157 |
161 |
155 |
161 |
+3.87% |
120,300 |
2023/10/4 |
158 |
161 |
155 |
155 |
-4.91% |
267,600 |
2023/10/3 |
165 |
167 |
161 |
163 |
-1.81% |
205,000 |
2023/10/2 |
170 |
170 |
164 |
166 |
-2.35% |
80,700 |
2023/9/29 |
170 |
175 |
168 |
170 |
-0.58% |
102,300 |
2023/9/28 |
174 |
174 |
169 |
171 |
-1.16% |
77,600 |
2023/9/27 |
169 |
173 |
169 |
173 |
+0.00% |
99,200 |
|