日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
165 |
170 |
165 |
166 |
-1.19% |
199,000 |
2024/3/27 |
170 |
170 |
165 |
168 |
-1.18% |
158,700 |
2024/3/26 |
175 |
177 |
168 |
170 |
-3.95% |
375,800 |
2024/3/25 |
179 |
183 |
175 |
177 |
-1.67% |
267,400 |
2024/3/22 |
185 |
185 |
175 |
180 |
-1.64% |
470,900 |
2024/3/21 |
174 |
186 |
171 |
183 |
+4.57% |
649,400 |
2024/3/19 |
167 |
176 |
167 |
175 |
+3.55% |
374,000 |
2024/3/18 |
175 |
185 |
167 |
169 |
+2.42% |
1,608,900 |
2024/3/15 |
173 |
173 |
164 |
165 |
-6.78% |
884,400 |
2024/3/14 |
175 |
181 |
173 |
177 |
-0.56% |
837,200 |
2024/3/13 |
195 |
195 |
176 |
178 |
-7.77% |
1,332,700 |
2024/3/12 |
188 |
196 |
181 |
193 |
+2.12% |
1,246,000 |
2024/3/11 |
192 |
200 |
180 |
189 |
-7.80% |
2,978,500 |
2024/3/8 |
244 |
244 |
201 |
205 |
-19.92% |
5,345,900 |
2024/3/7 |
310 |
325 |
254 |
256 |
+13.78% |
17,693,500 |
2024/3/6 |
225 |
225 |
225 |
225 |
+28.57% |
369,400 |
2024/3/5 |
175 |
175 |
175 |
175 |
+40.00% |
142,200 |
2024/3/4 |
126 |
126 |
123 |
125 |
-0.79% |
104,000 |
2024/3/1 |
128 |
128 |
125 |
126 |
-1.56% |
67,200 |
2024/2/29 |
130 |
130 |
128 |
128 |
-2.29% |
81,100 |
2024/2/28 |
129 |
132 |
129 |
131 |
+0.00% |
85,900 |
2024/2/27 |
129 |
131 |
126 |
131 |
+1.55% |
132,300 |
2024/2/26 |
126 |
131 |
123 |
129 |
+3.20% |
163,400 |
2024/2/22 |
127 |
128 |
125 |
125 |
-0.79% |
90,500 |
2024/2/21 |
129 |
145 |
125 |
126 |
-1.56% |
1,246,100 |
2024/2/20 |
129 |
130 |
126 |
128 |
-1.54% |
103,700 |
2024/2/19 |
124 |
130 |
119 |
130 |
+8.33% |
292,400 |
2024/2/16 |
133 |
133 |
118 |
120 |
-9.09% |
627,400 |
2024/2/15 |
138 |
138 |
130 |
132 |
-5.04% |
167,700 |
2024/2/14 |
142 |
142 |
135 |
139 |
-2.11% |
98,900 |
2024/2/13 |
140 |
143 |
139 |
142 |
+0.00% |
101,400 |
2024/2/9 |
138 |
143 |
138 |
142 |
+1.43% |
95,100 |
2024/2/8 |
141 |
141 |
137 |
140 |
-0.71% |
46,500 |
2024/2/7 |
137 |
142 |
135 |
141 |
+2.92% |
148,000 |
2024/2/6 |
136 |
137 |
135 |
137 |
+0.74% |
31,000 |
2024/2/5 |
135 |
141 |
135 |
136 |
+1.49% |
105,100 |
2024/2/2 |
135 |
136 |
133 |
134 |
-0.74% |
48,400 |
2024/2/1 |
135 |
136 |
131 |
135 |
+0.00% |
137,600 |
2024/1/31 |
137 |
138 |
135 |
135 |
-2.17% |
63,100 |
2024/1/30 |
139 |
139 |
134 |
138 |
-1.43% |
73,900 |
2024/1/29 |
143 |
143 |
139 |
140 |
-1.41% |
39,100 |
2024/1/26 |
141 |
144 |
140 |
142 |
+0.71% |
80,400 |
2024/1/25 |
142 |
144 |
138 |
141 |
-0.70% |
69,800 |
2024/1/24 |
142 |
145 |
141 |
142 |
+1.43% |
54,200 |
2024/1/23 |
144 |
145 |
140 |
140 |
-0.71% |
97,300 |
2024/1/22 |
137 |
143 |
137 |
141 |
+2.17% |
97,000 |
2024/1/19 |
134 |
138 |
133 |
138 |
+3.76% |
90,500 |
2024/1/18 |
133 |
135 |
133 |
133 |
+0.76% |
42,100 |
2024/1/17 |
134 |
137 |
131 |
132 |
-2.22% |
168,400 |
2024/1/16 |
135 |
137 |
135 |
135 |
-0.74% |
44,400 |
2024/1/15 |
131 |
136 |
131 |
136 |
+3.82% |
71,100 |
2024/1/12 |
132 |
133 |
130 |
131 |
+0.00% |
72,900 |
2024/1/11 |
135 |
135 |
131 |
131 |
-2.96% |
82,700 |
2024/1/10 |
134 |
135 |
132 |
135 |
+0.75% |
53,300 |
2024/1/9 |
133 |
136 |
133 |
134 |
+1.52% |
35,700 |
2024/1/5 |
136 |
137 |
132 |
132 |
-2.22% |
107,300 |
2024/1/4 |
133 |
136 |
129 |
135 |
+0.00% |
168,000 |
2023/12/29 |
135 |
136 |
132 |
135 |
+0.00% |
155,600 |
2023/12/28 |
131 |
138 |
129 |
135 |
+3.05% |
465,900 |
2023/12/27 |
127 |
168 |
125 |
131 |
+3.97% |
3,325,600 |
2023/12/26 |
129 |
138 |
124 |
126 |
-0.79% |
261,000 |
2023/12/25 |
134 |
135 |
122 |
127 |
-5.22% |
506,900 |
2023/12/22 |
134 |
138 |
133 |
134 |
-0.74% |
167,200 |
2023/12/21 |
136 |
138 |
135 |
135 |
-1.46% |
142,300 |
2023/12/20 |
141 |
143 |
136 |
137 |
-2.84% |
265,300 |
2023/12/19 |
141 |
145 |
141 |
141 |
-1.40% |
123,000 |
2023/12/18 |
144 |
144 |
140 |
143 |
-1.38% |
214,100 |
2023/12/15 |
145 |
149 |
145 |
145 |
+0.00% |
100,600 |
2023/12/14 |
150 |
151 |
145 |
145 |
-3.33% |
193,100 |
2023/12/13 |
151 |
154 |
150 |
150 |
-1.32% |
213,900 |
2023/12/12 |
154 |
155 |
151 |
152 |
-1.94% |
161,700 |
2023/12/11 |
158 |
159 |
152 |
155 |
+0.00% |
142,000 |
2023/12/8 |
158 |
158 |
155 |
155 |
-1.90% |
103,600 |
2023/12/7 |
160 |
161 |
155 |
158 |
+1.94% |
221,800 |
2023/12/6 |
160 |
160 |
155 |
155 |
-3.12% |
235,200 |
2023/12/5 |
158 |
163 |
156 |
160 |
+2.56% |
285,800 |
2023/12/4 |
156 |
158 |
153 |
156 |
+1.96% |
252,800 |
2023/12/1 |
158 |
158 |
152 |
153 |
-3.77% |
409,700 |
2023/11/30 |
162 |
162 |
156 |
159 |
-1.85% |
426,900 |
2023/11/29 |
170 |
173 |
162 |
162 |
-8.99% |
1,617,200 |
2023/11/28 |
185 |
209 |
173 |
178 |
+9.88% |
10,094,500 |
2023/11/27 |
161 |
165 |
159 |
162 |
+1.89% |
75,600 |
2023/11/24 |
160 |
161 |
156 |
159 |
-0.62% |
60,700 |
2023/11/22 |
164 |
164 |
159 |
160 |
-0.62% |
58,500 |
2023/11/21 |
155 |
162 |
155 |
161 |
+3.87% |
149,200 |
2023/11/20 |
152 |
158 |
149 |
155 |
+2.65% |
184,000 |
2023/11/17 |
150 |
152 |
148 |
151 |
+0.67% |
57,000 |
2023/11/16 |
148 |
153 |
148 |
150 |
+0.67% |
52,200 |
2023/11/15 |
146 |
151 |
146 |
149 |
+1.36% |
64,400 |
2023/11/14 |
150 |
150 |
145 |
147 |
-2.00% |
160,200 |
2023/11/13 |
153 |
153 |
148 |
150 |
-1.32% |
69,600 |
2023/11/10 |
152 |
153 |
148 |
152 |
-0.65% |
131,500 |
2023/11/9 |
153 |
155 |
152 |
153 |
+0.00% |
32,200 |
2023/11/8 |
154 |
155 |
153 |
153 |
-1.29% |
45,600 |
2023/11/7 |
156 |
156 |
153 |
155 |
-0.64% |
46,800 |
2023/11/6 |
154 |
156 |
152 |
156 |
+2.63% |
69,300 |
2023/11/2 |
150 |
153 |
150 |
152 |
+1.33% |
53,900 |
2023/11/1 |
152 |
152 |
148 |
150 |
-0.66% |
46,400 |
2023/10/31 |
151 |
152 |
148 |
151 |
+0.00% |
62,900 |
2023/10/30 |
159 |
159 |
149 |
151 |
-5.62% |
255,500 |
2023/10/27 |
154 |
160 |
154 |
160 |
+3.90% |
60,600 |
2023/10/26 |
160 |
161 |
154 |
154 |
-3.75% |
57,800 |
2023/10/25 |
159 |
162 |
157 |
160 |
+1.27% |
51,900 |
2023/10/24 |
157 |
160 |
153 |
158 |
+0.00% |
70,900 |
2023/10/23 |
155 |
158 |
154 |
158 |
+1.94% |
47,800 |
2023/10/20 |
155 |
158 |
152 |
155 |
-1.90% |
63,100 |
2023/10/19 |
156 |
160 |
156 |
158 |
+0.00% |
48,600 |
2023/10/18 |
159 |
159 |
157 |
158 |
-0.63% |
36,000 |
2023/10/17 |
153 |
159 |
153 |
159 |
+3.92% |
51,200 |
2023/10/16 |
155 |
155 |
150 |
153 |
-2.55% |
116,700 |
2023/10/13 |
159 |
161 |
157 |
157 |
-3.09% |
73,000 |
2023/10/12 |
159 |
170 |
158 |
162 |
+2.53% |
444,100 |
2023/10/11 |
159 |
160 |
158 |
158 |
+0.00% |
35,800 |
2023/10/10 |
159 |
159 |
154 |
158 |
-0.63% |
103,000 |
2023/10/6 |
156 |
161 |
155 |
159 |
+0.00% |
60,100 |
2023/10/5 |
155 |
159 |
155 |
159 |
+3.92% |
58,000 |
2023/10/4 |
155 |
159 |
152 |
153 |
-1.92% |
109,500 |
2023/10/3 |
163 |
163 |
156 |
156 |
-3.70% |
126,300 |
2023/10/2 |
163 |
167 |
162 |
162 |
-0.61% |
71,200 |
2023/9/29 |
169 |
171 |
163 |
163 |
-3.55% |
144,700 |
2023/9/28 |
168 |
170 |
166 |
169 |
+1.81% |
42,600 |
2023/9/27 |
166 |
172 |
166 |
166 |
-1.19% |
73,500 |
2023/9/26 |
168 |
174 |
168 |
168 |
-1.18% |
85,000 |
|