日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
137 |
138 |
137 |
138 |
+0.73% |
5,600 |
2024/3/27 |
137 |
138 |
136 |
137 |
-0.72% |
9,600 |
2024/3/26 |
139 |
139 |
137 |
138 |
-0.72% |
20,000 |
2024/3/25 |
140 |
140 |
138 |
139 |
+0.00% |
15,700 |
2024/3/22 |
139 |
140 |
137 |
139 |
+0.72% |
19,400 |
2024/3/21 |
139 |
140 |
138 |
138 |
+0.00% |
29,100 |
2024/3/19 |
138 |
139 |
138 |
138 |
+0.00% |
10,000 |
2024/3/18 |
138 |
139 |
137 |
138 |
+1.47% |
26,100 |
2024/3/15 |
137 |
137 |
135 |
136 |
-0.73% |
33,200 |
2024/3/14 |
136 |
137 |
135 |
137 |
+0.00% |
25,800 |
2024/3/13 |
141 |
141 |
135 |
137 |
-6.16% |
154,600 |
2024/3/12 |
140 |
146 |
138 |
146 |
+5.80% |
84,200 |
2024/3/11 |
138 |
140 |
136 |
138 |
+0.00% |
41,400 |
2024/3/8 |
137 |
138 |
136 |
138 |
+1.47% |
11,500 |
2024/3/7 |
136 |
138 |
135 |
136 |
-1.45% |
10,600 |
2024/3/6 |
136 |
138 |
135 |
138 |
+2.22% |
5,600 |
2024/3/5 |
135 |
137 |
135 |
135 |
-0.74% |
3,700 |
2024/3/4 |
138 |
138 |
136 |
136 |
+0.00% |
8,900 |
2024/3/1 |
137 |
140 |
135 |
136 |
+0.00% |
23,600 |
2024/2/29 |
136 |
137 |
136 |
136 |
+0.00% |
6,100 |
2024/2/28 |
138 |
138 |
136 |
136 |
-0.73% |
9,700 |
2024/2/27 |
138 |
138 |
136 |
137 |
-0.72% |
14,000 |
2024/2/26 |
137 |
139 |
136 |
138 |
+0.73% |
26,700 |
2024/2/22 |
136 |
138 |
135 |
137 |
+1.48% |
43,800 |
2024/2/21 |
134 |
136 |
134 |
135 |
+0.75% |
23,100 |
2024/2/20 |
133 |
134 |
133 |
134 |
+0.75% |
7,900 |
2024/2/19 |
131 |
134 |
131 |
133 |
+0.76% |
18,200 |
2024/2/16 |
130 |
134 |
130 |
132 |
+0.76% |
19,500 |
2024/2/15 |
134 |
135 |
130 |
131 |
-2.96% |
53,900 |
2024/2/14 |
136 |
137 |
133 |
135 |
-1.46% |
31,400 |
2024/2/13 |
135 |
137 |
135 |
137 |
+0.74% |
8,800 |
2024/2/9 |
135 |
138 |
135 |
136 |
-1.45% |
24,200 |
2024/2/8 |
136 |
138 |
135 |
138 |
+0.73% |
4,300 |
2024/2/7 |
136 |
137 |
136 |
137 |
+0.00% |
6,200 |
2024/2/6 |
138 |
138 |
134 |
137 |
-0.72% |
27,500 |
2024/2/5 |
137 |
138 |
136 |
138 |
+0.00% |
12,000 |
2024/2/2 |
137 |
138 |
136 |
138 |
+0.73% |
7,000 |
2024/2/1 |
138 |
139 |
136 |
137 |
-0.72% |
12,100 |
2024/1/31 |
138 |
138 |
136 |
138 |
+0.73% |
7,700 |
2024/1/30 |
137 |
138 |
136 |
137 |
+0.00% |
20,600 |
2024/1/29 |
135 |
139 |
135 |
137 |
+2.24% |
52,500 |
2024/1/26 |
133 |
135 |
133 |
134 |
+0.75% |
29,800 |
2024/1/25 |
134 |
135 |
133 |
133 |
-0.75% |
7,100 |
2024/1/24 |
135 |
135 |
134 |
134 |
+0.00% |
1,300 |
2024/1/23 |
135 |
136 |
133 |
134 |
-1.47% |
13,000 |
2024/1/22 |
136 |
136 |
134 |
136 |
+1.49% |
11,000 |
2024/1/19 |
135 |
135 |
134 |
134 |
-0.74% |
6,800 |
2024/1/18 |
135 |
135 |
133 |
135 |
+0.75% |
12,400 |
2024/1/17 |
135 |
136 |
134 |
134 |
-1.47% |
5,500 |
2024/1/16 |
133 |
136 |
133 |
136 |
+2.26% |
18,300 |
2024/1/15 |
134 |
134 |
132 |
133 |
+0.00% |
22,500 |
2024/1/12 |
134 |
134 |
133 |
133 |
-1.48% |
15,400 |
2024/1/11 |
134 |
135 |
133 |
135 |
+0.75% |
8,800 |
2024/1/10 |
134 |
135 |
134 |
134 |
+0.00% |
12,700 |
2024/1/9 |
136 |
136 |
134 |
134 |
-0.74% |
15,700 |
2024/1/5 |
134 |
136 |
134 |
135 |
+0.75% |
57,100 |
2024/1/4 |
132 |
135 |
130 |
134 |
+2.29% |
40,600 |
2023/12/29 |
131 |
133 |
130 |
131 |
+0.00% |
38,000 |
2023/12/28 |
130 |
132 |
130 |
131 |
+0.77% |
10,300 |
2023/12/27 |
129 |
131 |
129 |
130 |
+0.00% |
57,800 |
2023/12/26 |
129 |
130 |
128 |
130 |
+1.56% |
28,600 |
2023/12/25 |
129 |
130 |
128 |
128 |
-0.78% |
47,600 |
2023/12/22 |
130 |
131 |
129 |
129 |
+0.00% |
53,700 |
2023/12/21 |
129 |
131 |
129 |
129 |
+0.00% |
40,300 |
2023/12/20 |
130 |
131 |
129 |
129 |
+0.00% |
36,500 |
2023/12/19 |
130 |
131 |
129 |
129 |
+0.00% |
31,400 |
2023/12/18 |
131 |
132 |
129 |
129 |
-1.53% |
89,800 |
2023/12/15 |
133 |
133 |
130 |
131 |
-0.76% |
87,800 |
2023/12/14 |
140 |
140 |
132 |
132 |
-5.71% |
308,700 |
2023/12/13 |
142 |
170 |
138 |
140 |
+6.06% |
3,312,000 |
2023/12/12 |
134 |
134 |
132 |
132 |
-1.49% |
28,200 |
2023/12/11 |
133 |
134 |
132 |
134 |
+0.75% |
18,700 |
2023/12/8 |
132 |
133 |
132 |
133 |
+0.00% |
11,900 |
2023/12/7 |
135 |
135 |
133 |
133 |
-1.48% |
8,900 |
2023/12/6 |
135 |
136 |
134 |
135 |
+0.00% |
13,600 |
2023/12/5 |
133 |
135 |
132 |
135 |
+1.50% |
20,600 |
2023/12/4 |
133 |
134 |
132 |
133 |
-0.75% |
7,800 |
2023/12/1 |
133 |
134 |
131 |
134 |
+0.75% |
27,400 |
2023/11/30 |
133 |
134 |
131 |
133 |
+0.00% |
23,500 |
2023/11/29 |
133 |
136 |
133 |
133 |
+0.00% |
37,900 |
2023/11/28 |
135 |
135 |
133 |
133 |
-1.48% |
8,100 |
2023/11/27 |
134 |
135 |
133 |
135 |
+0.00% |
17,000 |
2023/11/24 |
131 |
135 |
131 |
135 |
+2.27% |
46,800 |
2023/11/22 |
131 |
132 |
130 |
132 |
+0.00% |
14,800 |
2023/11/21 |
130 |
132 |
130 |
132 |
+1.54% |
24,100 |
2023/11/20 |
131 |
131 |
130 |
130 |
+0.00% |
19,300 |
2023/11/17 |
132 |
133 |
130 |
130 |
-1.52% |
35,700 |
2023/11/16 |
133 |
133 |
132 |
132 |
-0.75% |
7,000 |
2023/11/15 |
132 |
133 |
130 |
133 |
+2.31% |
22,200 |
2023/11/14 |
131 |
132 |
130 |
130 |
-0.76% |
21,300 |
2023/11/13 |
132 |
133 |
130 |
131 |
-0.76% |
25,800 |
2023/11/10 |
134 |
135 |
130 |
132 |
-1.49% |
70,000 |
2023/11/9 |
134 |
135 |
133 |
134 |
-0.74% |
5,100 |
2023/11/8 |
137 |
137 |
133 |
135 |
-1.46% |
20,100 |
2023/11/7 |
136 |
137 |
135 |
137 |
+0.74% |
30,300 |
2023/11/6 |
136 |
138 |
136 |
136 |
+0.00% |
35,600 |
2023/11/2 |
136 |
137 |
135 |
136 |
+0.74% |
34,500 |
2023/11/1 |
135 |
136 |
133 |
135 |
+0.75% |
63,000 |
2023/10/31 |
135 |
136 |
132 |
134 |
-1.47% |
45,700 |
2023/10/30 |
136 |
137 |
134 |
136 |
-8.11% |
178,200 |
2023/10/27 |
146 |
148 |
145 |
148 |
+1.37% |
136,700 |
2023/10/26 |
145 |
146 |
144 |
146 |
+0.69% |
33,800 |
2023/10/25 |
142 |
145 |
142 |
145 |
+1.40% |
56,100 |
2023/10/24 |
145 |
145 |
140 |
143 |
-2.05% |
88,000 |
2023/10/23 |
147 |
147 |
145 |
146 |
-0.68% |
37,000 |
2023/10/20 |
147 |
147 |
145 |
147 |
-1.34% |
90,500 |
2023/10/19 |
149 |
150 |
148 |
149 |
+0.00% |
46,700 |
2023/10/18 |
152 |
152 |
149 |
149 |
-2.61% |
84,500 |
2023/10/17 |
154 |
154 |
152 |
153 |
+0.66% |
17,200 |
2023/10/16 |
155 |
155 |
151 |
152 |
-1.94% |
38,400 |
2023/10/13 |
155 |
155 |
153 |
155 |
+0.00% |
23,000 |
2023/10/12 |
154 |
155 |
153 |
155 |
+0.65% |
20,500 |
2023/10/11 |
155 |
157 |
151 |
154 |
-1.28% |
91,000 |
2023/10/10 |
156 |
156 |
155 |
156 |
+0.65% |
34,700 |
2023/10/6 |
152 |
155 |
152 |
155 |
+1.31% |
17,300 |
2023/10/5 |
151 |
153 |
151 |
153 |
+1.32% |
20,400 |
2023/10/4 |
154 |
154 |
151 |
151 |
-2.58% |
55,600 |
2023/10/3 |
156 |
156 |
153 |
155 |
+0.00% |
57,800 |
2023/10/2 |
153 |
156 |
151 |
155 |
+1.31% |
90,200 |
2023/9/29 |
151 |
154 |
151 |
153 |
+0.00% |
34,800 |
2023/9/28 |
153 |
154 |
151 |
153 |
+0.00% |
49,600 |
2023/9/27 |
151 |
153 |
149 |
153 |
+1.32% |
43,200 |
2023/9/26 |
151 |
152 |
151 |
151 |
-0.66% |
22,100 |
|