日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
175 |
179 |
174 |
175 |
+0.00% |
143,800 |
2024/3/28 |
181 |
182 |
175 |
175 |
-2.78% |
363,600 |
2024/3/27 |
190 |
222 |
180 |
180 |
+1.69% |
5,457,000 |
2024/3/26 |
178 |
178 |
174 |
177 |
+1.14% |
33,700 |
2024/3/25 |
175 |
176 |
175 |
175 |
+0.57% |
24,000 |
2024/3/22 |
173 |
175 |
173 |
174 |
+1.16% |
16,100 |
2024/3/21 |
173 |
174 |
172 |
172 |
-1.15% |
29,500 |
2024/3/19 |
175 |
175 |
172 |
174 |
+0.00% |
26,500 |
2024/3/18 |
173 |
174 |
171 |
174 |
+1.16% |
31,400 |
2024/3/15 |
173 |
173 |
171 |
172 |
+0.58% |
32,300 |
2024/3/14 |
172 |
172 |
170 |
171 |
-0.58% |
17,000 |
2024/3/13 |
170 |
172 |
169 |
172 |
+1.78% |
19,400 |
2024/3/12 |
167 |
171 |
166 |
169 |
+1.20% |
34,000 |
2024/3/11 |
171 |
172 |
166 |
167 |
-2.34% |
63,900 |
2024/3/8 |
172 |
176 |
171 |
171 |
-0.58% |
62,500 |
2024/3/7 |
173 |
174 |
172 |
172 |
-0.58% |
23,900 |
2024/3/6 |
173 |
174 |
170 |
173 |
+0.58% |
38,700 |
2024/3/5 |
172 |
173 |
171 |
172 |
-0.58% |
40,100 |
2024/3/4 |
174 |
174 |
172 |
173 |
+0.58% |
27,800 |
2024/3/1 |
174 |
175 |
171 |
172 |
-0.58% |
75,100 |
2024/2/29 |
176 |
176 |
172 |
173 |
-1.70% |
24,600 |
2024/2/28 |
175 |
179 |
175 |
176 |
+1.73% |
51,100 |
2024/2/27 |
174 |
175 |
170 |
173 |
+0.00% |
83,300 |
2024/2/26 |
175 |
175 |
173 |
173 |
+0.58% |
47,000 |
2024/2/22 |
172 |
175 |
168 |
172 |
+0.58% |
88,500 |
2024/2/21 |
169 |
173 |
169 |
171 |
+1.18% |
77,200 |
2024/2/20 |
171 |
172 |
169 |
169 |
-0.59% |
22,300 |
2024/2/19 |
166 |
171 |
166 |
170 |
+2.41% |
36,900 |
2024/2/16 |
166 |
168 |
164 |
166 |
+0.61% |
54,400 |
2024/2/15 |
172 |
172 |
165 |
165 |
-4.07% |
157,100 |
2024/2/14 |
172 |
174 |
170 |
172 |
-0.58% |
50,500 |
2024/2/13 |
173 |
176 |
170 |
173 |
+0.58% |
79,700 |
2024/2/9 |
188 |
196 |
167 |
172 |
-9.95% |
866,200 |
2024/2/8 |
190 |
194 |
189 |
191 |
-0.52% |
79,300 |
2024/2/7 |
190 |
194 |
185 |
192 |
+0.52% |
257,300 |
2024/2/6 |
185 |
194 |
185 |
191 |
+2.14% |
172,900 |
2024/2/5 |
182 |
187 |
179 |
187 |
+3.89% |
243,700 |
2024/2/2 |
180 |
181 |
179 |
180 |
+1.12% |
110,300 |
2024/2/1 |
191 |
191 |
177 |
178 |
-7.29% |
452,900 |
2024/1/31 |
200 |
202 |
187 |
192 |
-4.95% |
611,900 |
2024/1/30 |
197 |
205 |
196 |
202 |
+3.06% |
276,200 |
2024/1/29 |
204 |
207 |
195 |
196 |
-2.97% |
406,500 |
2024/1/26 |
197 |
207 |
197 |
202 |
+2.02% |
329,800 |
2024/1/25 |
198 |
201 |
193 |
198 |
+0.00% |
148,900 |
2024/1/24 |
195 |
199 |
195 |
198 |
-1.00% |
119,900 |
2024/1/23 |
198 |
202 |
193 |
200 |
+1.01% |
298,700 |
2024/1/22 |
192 |
198 |
192 |
198 |
+4.21% |
124,600 |
2024/1/19 |
199 |
200 |
188 |
190 |
-3.55% |
414,200 |
2024/1/18 |
184 |
197 |
184 |
197 |
+6.49% |
226,900 |
2024/1/17 |
203 |
203 |
183 |
185 |
-7.96% |
657,500 |
2024/1/16 |
189 |
201 |
189 |
201 |
+7.49% |
466,000 |
2024/1/15 |
186 |
190 |
184 |
187 |
+0.00% |
69,500 |
2024/1/12 |
192 |
192 |
183 |
187 |
-2.09% |
139,400 |
2024/1/11 |
191 |
199 |
187 |
191 |
+0.53% |
236,100 |
2024/1/10 |
190 |
202 |
186 |
190 |
+1.06% |
601,500 |
2024/1/9 |
187 |
198 |
180 |
188 |
+3.30% |
789,700 |
2024/1/5 |
175 |
197 |
174 |
182 |
+2.82% |
850,200 |
2024/1/4 |
173 |
180 |
172 |
177 |
+1.72% |
141,100 |
2023/12/29 |
175 |
175 |
172 |
174 |
-1.14% |
70,100 |
2023/12/28 |
173 |
176 |
173 |
176 |
+2.33% |
50,500 |
2023/12/27 |
173 |
176 |
172 |
172 |
-0.58% |
84,100 |
2023/12/26 |
171 |
177 |
171 |
173 |
+1.76% |
93,600 |
2023/12/25 |
175 |
175 |
170 |
170 |
-2.30% |
53,000 |
2023/12/22 |
171 |
175 |
171 |
174 |
+2.35% |
70,700 |
2023/12/21 |
173 |
173 |
170 |
170 |
-1.73% |
104,800 |
2023/12/20 |
172 |
174 |
172 |
173 |
+0.58% |
153,400 |
2023/12/19 |
173 |
176 |
171 |
172 |
-1.15% |
92,100 |
2023/12/18 |
178 |
178 |
173 |
174 |
-1.14% |
73,700 |
2023/12/15 |
175 |
178 |
173 |
176 |
+1.73% |
99,100 |
2023/12/14 |
176 |
176 |
170 |
173 |
-1.14% |
111,400 |
2023/12/13 |
172 |
176 |
171 |
175 |
+1.74% |
64,500 |
2023/12/12 |
175 |
178 |
172 |
172 |
+0.00% |
143,100 |
2023/12/11 |
178 |
180 |
172 |
172 |
-2.82% |
263,200 |
2023/12/8 |
180 |
182 |
176 |
177 |
-2.75% |
159,000 |
2023/12/7 |
185 |
185 |
179 |
182 |
-2.67% |
271,600 |
2023/12/6 |
188 |
191 |
187 |
187 |
-0.53% |
98,200 |
2023/12/5 |
186 |
195 |
186 |
188 |
+0.00% |
214,600 |
2023/12/4 |
195 |
195 |
186 |
188 |
-2.59% |
258,500 |
2023/12/1 |
191 |
195 |
190 |
193 |
+0.52% |
90,800 |
2023/11/30 |
193 |
197 |
191 |
192 |
-2.54% |
430,000 |
2023/11/29 |
193 |
212 |
192 |
197 |
+1.55% |
1,339,800 |
2023/11/28 |
197 |
198 |
191 |
194 |
-1.52% |
314,700 |
2023/11/27 |
203 |
205 |
195 |
197 |
-2.48% |
481,800 |
2023/11/24 |
203 |
207 |
201 |
202 |
-0.49% |
436,100 |
2023/11/22 |
207 |
211 |
201 |
203 |
-3.33% |
1,218,200 |
2023/11/21 |
243 |
245 |
207 |
210 |
-4.11% |
5,158,300 |
2023/11/20 |
226 |
273 |
217 |
219 |
+4.29% |
12,008,600 |
2023/11/17 |
183 |
233 |
183 |
210 |
+14.75% |
5,351,700 |
2023/11/16 |
182 |
185 |
182 |
183 |
+0.00% |
3,800 |
2023/11/15 |
189 |
189 |
181 |
183 |
-1.08% |
19,700 |
2023/11/14 |
180 |
191 |
177 |
185 |
+5.71% |
140,600 |
2023/11/13 |
175 |
182 |
171 |
175 |
+2.34% |
149,600 |
2023/11/10 |
171 |
172 |
168 |
171 |
-1.16% |
13,500 |
2023/11/9 |
174 |
174 |
171 |
173 |
-0.57% |
6,600 |
2023/11/8 |
175 |
175 |
172 |
174 |
-1.14% |
8,700 |
2023/11/7 |
176 |
176 |
173 |
176 |
-1.12% |
6,500 |
2023/11/6 |
176 |
178 |
173 |
178 |
+1.71% |
17,400 |
2023/11/2 |
174 |
177 |
170 |
175 |
+2.34% |
19,800 |
2023/11/1 |
172 |
172 |
170 |
171 |
-0.58% |
2,500 |
2023/10/31 |
168 |
175 |
166 |
172 |
+1.78% |
9,900 |
2023/10/30 |
170 |
171 |
168 |
169 |
-1.74% |
11,600 |
2023/10/27 |
171 |
173 |
170 |
172 |
+0.00% |
9,900 |
2023/10/26 |
170 |
172 |
167 |
172 |
+1.18% |
10,500 |
2023/10/25 |
172 |
172 |
169 |
170 |
-0.58% |
8,800 |
2023/10/24 |
166 |
171 |
165 |
171 |
+0.00% |
25,200 |
2023/10/23 |
173 |
173 |
167 |
171 |
-1.16% |
37,700 |
2023/10/20 |
172 |
174 |
171 |
173 |
-2.26% |
37,800 |
2023/10/19 |
178 |
178 |
176 |
177 |
-0.56% |
6,200 |
2023/10/18 |
174 |
178 |
172 |
178 |
+2.30% |
13,000 |
2023/10/17 |
175 |
176 |
173 |
174 |
-0.57% |
5,200 |
2023/10/16 |
179 |
179 |
175 |
175 |
-0.57% |
6,300 |
2023/10/13 |
178 |
178 |
174 |
176 |
+0.00% |
6,400 |
2023/10/12 |
177 |
177 |
172 |
176 |
-0.56% |
11,300 |
2023/10/11 |
180 |
180 |
175 |
177 |
-1.67% |
8,800 |
2023/10/10 |
179 |
183 |
179 |
180 |
-1.64% |
23,000 |
2023/10/6 |
182 |
183 |
181 |
183 |
+1.10% |
1,800 |
2023/10/5 |
183 |
183 |
178 |
181 |
+1.12% |
10,600 |
2023/10/4 |
185 |
185 |
179 |
179 |
-3.76% |
25,100 |
2023/10/3 |
187 |
188 |
185 |
186 |
-3.12% |
40,800 |
2023/10/2 |
196 |
196 |
192 |
192 |
+0.00% |
4,900 |
2023/9/29 |
190 |
193 |
190 |
192 |
+1.59% |
2,900 |
2023/9/28 |
189 |
192 |
189 |
189 |
+0.00% |
8,400 |
2023/9/27 |
189 |
190 |
188 |
189 |
+0.00% |
3,600 |
|