日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
58 |
59 |
57 |
57 |
-1.72% |
327,100 |
2024/3/27 |
59 |
59 |
58 |
58 |
+0.00% |
97,300 |
2024/3/26 |
60 |
60 |
58 |
58 |
-3.33% |
232,500 |
2024/3/25 |
59 |
60 |
58 |
60 |
+1.69% |
365,400 |
2024/3/22 |
60 |
60 |
59 |
59 |
+0.00% |
142,800 |
2024/3/21 |
60 |
61 |
59 |
59 |
-1.67% |
439,200 |
2024/3/19 |
57 |
60 |
57 |
60 |
+1.69% |
274,200 |
2024/3/18 |
57 |
59 |
57 |
59 |
+3.51% |
363,900 |
2024/3/15 |
59 |
59 |
57 |
57 |
-3.39% |
238,500 |
2024/3/14 |
58 |
59 |
57 |
59 |
+1.72% |
193,500 |
2024/3/13 |
59 |
59 |
58 |
58 |
-1.69% |
120,600 |
2024/3/12 |
58 |
59 |
57 |
59 |
+1.72% |
328,200 |
2024/3/11 |
61 |
61 |
58 |
58 |
-4.92% |
861,700 |
2024/3/8 |
60 |
62 |
60 |
61 |
+1.67% |
657,300 |
2024/3/7 |
62 |
63 |
59 |
60 |
-3.23% |
750,000 |
2024/3/6 |
59 |
62 |
58 |
62 |
+3.33% |
700,700 |
2024/3/5 |
60 |
61 |
57 |
60 |
+0.00% |
564,400 |
2024/3/4 |
61 |
62 |
60 |
60 |
+0.00% |
430,400 |
2024/3/1 |
61 |
62 |
60 |
60 |
-1.64% |
437,200 |
2024/2/29 |
61 |
62 |
60 |
61 |
-1.61% |
279,100 |
2024/2/28 |
60 |
62 |
60 |
62 |
+3.33% |
335,000 |
2024/2/27 |
60 |
61 |
59 |
60 |
+1.69% |
307,800 |
2024/2/26 |
58 |
60 |
57 |
59 |
+3.51% |
328,100 |
2024/2/22 |
58 |
58 |
56 |
57 |
+0.00% |
331,000 |
2024/2/21 |
58 |
59 |
56 |
57 |
-1.72% |
640,100 |
2024/2/20 |
58 |
59 |
57 |
58 |
+1.75% |
502,700 |
2024/2/19 |
53 |
57 |
52 |
57 |
+7.55% |
625,700 |
2024/2/16 |
52 |
53 |
51 |
53 |
+0.00% |
406,600 |
2024/2/15 |
52 |
53 |
50 |
53 |
+0.00% |
794,400 |
2024/2/14 |
54 |
54 |
52 |
53 |
-3.64% |
449,600 |
2024/2/13 |
55 |
56 |
55 |
55 |
+0.00% |
208,600 |
2024/2/9 |
56 |
57 |
55 |
55 |
-1.79% |
272,900 |
2024/2/8 |
58 |
58 |
55 |
56 |
-3.45% |
819,100 |
2024/2/7 |
59 |
59 |
58 |
58 |
+0.00% |
129,400 |
2024/2/6 |
59 |
59 |
58 |
58 |
-1.69% |
303,300 |
2024/2/5 |
59 |
60 |
58 |
59 |
+0.00% |
335,500 |
2024/2/2 |
60 |
60 |
59 |
59 |
-1.67% |
175,600 |
2024/2/1 |
60 |
60 |
59 |
60 |
-1.64% |
211,900 |
2024/1/31 |
62 |
62 |
59 |
61 |
-1.61% |
699,300 |
2024/1/30 |
61 |
62 |
61 |
62 |
+1.64% |
114,800 |
2024/1/29 |
61 |
62 |
61 |
61 |
+0.00% |
47,100 |
2024/1/26 |
61 |
62 |
61 |
61 |
+0.00% |
95,400 |
2024/1/25 |
61 |
62 |
61 |
61 |
+0.00% |
213,000 |
2024/1/24 |
61 |
62 |
60 |
61 |
-1.61% |
260,500 |
2024/1/23 |
61 |
62 |
61 |
62 |
+0.00% |
139,100 |
2024/1/22 |
60 |
62 |
60 |
62 |
+3.33% |
219,400 |
2024/1/19 |
61 |
61 |
60 |
60 |
-1.64% |
106,400 |
2024/1/18 |
61 |
62 |
60 |
61 |
+0.00% |
198,600 |
2024/1/17 |
62 |
62 |
61 |
61 |
+0.00% |
171,500 |
2024/1/16 |
63 |
63 |
61 |
61 |
-1.61% |
91,900 |
2024/1/15 |
61 |
63 |
61 |
62 |
+0.00% |
149,500 |
2024/1/12 |
61 |
62 |
61 |
62 |
+1.64% |
277,700 |
2024/1/11 |
62 |
62 |
61 |
61 |
-1.61% |
172,800 |
2024/1/10 |
63 |
63 |
62 |
62 |
-1.59% |
140,800 |
2024/1/9 |
62 |
64 |
62 |
63 |
+1.61% |
294,200 |
2024/1/5 |
63 |
63 |
62 |
62 |
+0.00% |
56,600 |
2024/1/4 |
61 |
63 |
61 |
62 |
-1.59% |
132,000 |
2023/12/29 |
60 |
63 |
60 |
63 |
+1.61% |
296,600 |
2023/12/28 |
59 |
62 |
59 |
62 |
+3.33% |
451,800 |
2023/12/27 |
60 |
61 |
59 |
60 |
+0.00% |
498,200 |
2023/12/26 |
60 |
61 |
60 |
60 |
+0.00% |
537,200 |
2023/12/25 |
61 |
62 |
60 |
60 |
-3.23% |
317,700 |
2023/12/22 |
61 |
62 |
60 |
62 |
+1.64% |
319,500 |
2023/12/21 |
61 |
62 |
61 |
61 |
-1.61% |
81,400 |
2023/12/20 |
62 |
63 |
61 |
62 |
-1.59% |
550,900 |
2023/12/19 |
62 |
63 |
62 |
63 |
+3.28% |
227,400 |
2023/12/18 |
61 |
62 |
61 |
61 |
+0.00% |
456,800 |
2023/12/15 |
61 |
62 |
61 |
61 |
+0.00% |
125,300 |
2023/12/14 |
61 |
62 |
60 |
61 |
+0.00% |
217,800 |
2023/12/13 |
61 |
62 |
61 |
61 |
+0.00% |
411,100 |
2023/12/12 |
64 |
64 |
61 |
61 |
-3.17% |
396,700 |
2023/12/11 |
65 |
65 |
63 |
63 |
+0.00% |
149,800 |
2023/12/8 |
65 |
65 |
63 |
63 |
-3.08% |
536,600 |
2023/12/7 |
68 |
68 |
65 |
65 |
-2.99% |
472,600 |
2023/12/6 |
66 |
68 |
65 |
67 |
+1.52% |
353,500 |
2023/12/5 |
66 |
67 |
66 |
66 |
+0.00% |
136,800 |
2023/12/4 |
67 |
68 |
66 |
66 |
-1.49% |
139,000 |
2023/12/1 |
66 |
67 |
66 |
67 |
+0.00% |
111,400 |
2023/11/30 |
67 |
68 |
66 |
67 |
+0.00% |
159,600 |
2023/11/29 |
68 |
68 |
66 |
67 |
-1.47% |
340,500 |
2023/11/28 |
68 |
69 |
67 |
68 |
+0.00% |
118,400 |
2023/11/27 |
69 |
69 |
68 |
68 |
+0.00% |
138,100 |
2023/11/24 |
67 |
69 |
67 |
68 |
+1.49% |
246,000 |
2023/11/22 |
66 |
68 |
66 |
67 |
+1.52% |
176,000 |
2023/11/21 |
66 |
67 |
66 |
66 |
+0.00% |
88,500 |
2023/11/20 |
65 |
67 |
65 |
66 |
+0.00% |
119,900 |
2023/11/17 |
66 |
66 |
64 |
66 |
+1.54% |
138,200 |
2023/11/16 |
66 |
67 |
65 |
65 |
-2.99% |
143,900 |
2023/11/15 |
65 |
67 |
65 |
67 |
+3.08% |
146,300 |
2023/11/14 |
67 |
67 |
65 |
65 |
-2.99% |
144,800 |
2023/11/13 |
67 |
67 |
65 |
67 |
-1.47% |
260,000 |
2023/11/10 |
68 |
68 |
66 |
68 |
+0.00% |
266,400 |
2023/11/9 |
68 |
68 |
67 |
68 |
+1.49% |
113,900 |
2023/11/8 |
67 |
68 |
67 |
67 |
+0.00% |
60,600 |
2023/11/7 |
68 |
68 |
67 |
67 |
-1.47% |
174,500 |
2023/11/6 |
66 |
68 |
65 |
68 |
+3.03% |
257,400 |
2023/11/2 |
65 |
66 |
65 |
66 |
+1.54% |
146,400 |
2023/11/1 |
65 |
66 |
64 |
65 |
+0.00% |
156,800 |
2023/10/31 |
64 |
65 |
64 |
65 |
+0.00% |
114,300 |
2023/10/30 |
63 |
65 |
63 |
65 |
+1.56% |
187,700 |
2023/10/27 |
63 |
64 |
63 |
64 |
+1.59% |
87,800 |
2023/10/26 |
63 |
64 |
63 |
63 |
-1.56% |
208,900 |
2023/10/25 |
65 |
65 |
63 |
64 |
-1.54% |
254,400 |
2023/10/24 |
65 |
65 |
61 |
65 |
+0.00% |
799,100 |
2023/10/23 |
66 |
67 |
65 |
65 |
-1.52% |
247,100 |
2023/10/20 |
66 |
67 |
66 |
66 |
-1.49% |
149,500 |
2023/10/19 |
66 |
68 |
66 |
67 |
-1.47% |
303,300 |
2023/10/18 |
68 |
68 |
66 |
68 |
+1.49% |
375,700 |
2023/10/17 |
69 |
69 |
67 |
67 |
-1.47% |
527,200 |
2023/10/16 |
69 |
70 |
67 |
68 |
-2.86% |
534,000 |
2023/10/13 |
70 |
70 |
68 |
70 |
-1.41% |
364,200 |
2023/10/12 |
71 |
71 |
70 |
71 |
+0.00% |
337,100 |
2023/10/11 |
71 |
72 |
70 |
71 |
-1.39% |
358,600 |
2023/10/10 |
72 |
73 |
71 |
72 |
+0.00% |
182,700 |
2023/10/6 |
72 |
73 |
72 |
72 |
+0.00% |
124,600 |
2023/10/5 |
72 |
73 |
72 |
72 |
+0.00% |
200,100 |
2023/10/4 |
73 |
73 |
71 |
72 |
-1.37% |
414,600 |
2023/10/3 |
75 |
75 |
73 |
73 |
-2.67% |
325,200 |
2023/10/2 |
77 |
77 |
75 |
75 |
-1.32% |
250,600 |
2023/9/29 |
75 |
76 |
75 |
76 |
+1.33% |
94,500 |
2023/9/28 |
76 |
77 |
75 |
75 |
-2.60% |
344,700 |
2023/9/27 |
77 |
77 |
76 |
77 |
+0.00% |
102,800 |
2023/9/26 |
77 |
77 |
76 |
77 |
+1.32% |
77,000 |
|