日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
138 |
139 |
136 |
136 |
-1.45% |
113,200 |
2024/3/27 |
137 |
140 |
137 |
138 |
+0.73% |
106,000 |
2024/3/26 |
139 |
139 |
137 |
137 |
-2.14% |
119,600 |
2024/3/25 |
140 |
142 |
140 |
140 |
-1.41% |
96,500 |
2024/3/22 |
141 |
142 |
140 |
142 |
+1.43% |
74,200 |
2024/3/21 |
142 |
142 |
139 |
140 |
+0.00% |
173,000 |
2024/3/19 |
140 |
142 |
139 |
140 |
-0.71% |
100,800 |
2024/3/18 |
138 |
141 |
136 |
141 |
+1.44% |
233,300 |
2024/3/15 |
137 |
140 |
137 |
139 |
+0.72% |
106,300 |
2024/3/14 |
137 |
139 |
135 |
138 |
+0.00% |
228,000 |
2024/3/13 |
141 |
144 |
138 |
138 |
-2.82% |
207,300 |
2024/3/12 |
141 |
143 |
140 |
142 |
+0.00% |
179,800 |
2024/3/11 |
145 |
146 |
142 |
142 |
-4.70% |
250,000 |
2024/3/8 |
146 |
150 |
144 |
149 |
+2.76% |
414,800 |
2024/3/7 |
149 |
149 |
145 |
145 |
-2.68% |
355,200 |
2024/3/6 |
148 |
157 |
145 |
149 |
+4.20% |
917,700 |
2024/3/5 |
148 |
153 |
142 |
143 |
-2.72% |
785,600 |
2024/3/4 |
155 |
156 |
147 |
147 |
-7.55% |
989,100 |
2024/3/1 |
145 |
170 |
145 |
159 |
+8.90% |
4,595,900 |
2024/2/29 |
143 |
183 |
140 |
146 |
+9.77% |
12,146,200 |
2024/2/28 |
131 |
133 |
131 |
133 |
+1.53% |
82,200 |
2024/2/27 |
131 |
132 |
131 |
131 |
+0.00% |
13,700 |
2024/2/26 |
129 |
131 |
129 |
131 |
+1.55% |
46,500 |
2024/2/22 |
132 |
132 |
129 |
129 |
+0.00% |
71,600 |
2024/2/21 |
129 |
130 |
129 |
129 |
-1.53% |
38,300 |
2024/2/20 |
130 |
132 |
129 |
131 |
+0.77% |
59,800 |
2024/2/19 |
127 |
130 |
127 |
130 |
+2.36% |
51,700 |
2024/2/16 |
126 |
128 |
126 |
127 |
+0.79% |
18,800 |
2024/2/15 |
128 |
128 |
123 |
126 |
+0.00% |
107,100 |
2024/2/14 |
134 |
134 |
126 |
126 |
-5.97% |
182,000 |
2024/2/13 |
133 |
134 |
132 |
134 |
+1.52% |
56,100 |
2024/2/9 |
133 |
133 |
132 |
132 |
-0.75% |
27,300 |
2024/2/8 |
133 |
133 |
131 |
133 |
+0.00% |
78,400 |
2024/2/7 |
133 |
134 |
133 |
133 |
+0.00% |
7,300 |
2024/2/6 |
133 |
134 |
133 |
133 |
+0.00% |
26,900 |
2024/2/5 |
134 |
134 |
133 |
133 |
-0.75% |
81,900 |
2024/2/2 |
134 |
134 |
133 |
134 |
+0.00% |
56,500 |
2024/2/1 |
133 |
134 |
132 |
134 |
+0.75% |
113,100 |
2024/1/31 |
134 |
134 |
133 |
133 |
-0.75% |
48,200 |
2024/1/30 |
134 |
135 |
134 |
134 |
-0.74% |
18,600 |
2024/1/29 |
135 |
135 |
134 |
135 |
+0.75% |
56,000 |
2024/1/26 |
136 |
136 |
134 |
134 |
-0.74% |
30,200 |
2024/1/25 |
136 |
136 |
135 |
135 |
-0.74% |
29,300 |
2024/1/24 |
136 |
137 |
135 |
136 |
+0.00% |
77,200 |
2024/1/23 |
138 |
138 |
136 |
136 |
-0.73% |
76,500 |
2024/1/22 |
136 |
138 |
136 |
137 |
+1.48% |
56,500 |
2024/1/19 |
137 |
137 |
135 |
135 |
-0.74% |
57,600 |
2024/1/18 |
134 |
137 |
134 |
136 |
+1.49% |
52,300 |
2024/1/17 |
135 |
137 |
134 |
134 |
+1.52% |
152,800 |
2024/1/16 |
132 |
134 |
132 |
132 |
-1.49% |
41,600 |
2024/1/15 |
133 |
134 |
132 |
134 |
+1.52% |
99,700 |
2024/1/12 |
131 |
132 |
130 |
132 |
+0.76% |
71,100 |
2024/1/11 |
133 |
133 |
130 |
131 |
-1.50% |
71,200 |
2024/1/10 |
132 |
133 |
132 |
133 |
+0.76% |
28,200 |
2024/1/9 |
135 |
135 |
132 |
132 |
-0.75% |
47,200 |
2024/1/5 |
134 |
134 |
133 |
133 |
+0.00% |
28,800 |
2024/1/4 |
133 |
134 |
131 |
133 |
+0.00% |
33,600 |
2023/12/29 |
132 |
134 |
130 |
133 |
+1.53% |
64,000 |
2023/12/28 |
129 |
132 |
129 |
131 |
+1.55% |
100,600 |
2023/12/27 |
131 |
131 |
128 |
129 |
+0.78% |
119,100 |
2023/12/26 |
127 |
130 |
126 |
128 |
-0.78% |
222,900 |
2023/12/25 |
129 |
130 |
127 |
129 |
+0.78% |
177,900 |
2023/12/22 |
129 |
130 |
128 |
128 |
+0.00% |
89,900 |
2023/12/21 |
130 |
130 |
128 |
128 |
-1.54% |
258,000 |
2023/12/20 |
129 |
131 |
129 |
130 |
+0.78% |
113,100 |
2023/12/19 |
129 |
130 |
129 |
129 |
-0.77% |
74,000 |
2023/12/18 |
130 |
130 |
128 |
130 |
+0.00% |
83,700 |
2023/12/15 |
131 |
131 |
130 |
130 |
+0.00% |
50,600 |
2023/12/14 |
131 |
131 |
129 |
130 |
-0.76% |
75,500 |
2023/12/13 |
132 |
132 |
131 |
131 |
-0.76% |
30,700 |
2023/12/12 |
132 |
133 |
132 |
132 |
-0.75% |
14,000 |
2023/12/11 |
134 |
134 |
132 |
133 |
+0.76% |
78,100 |
2023/12/8 |
134 |
134 |
132 |
132 |
-1.49% |
83,800 |
2023/12/7 |
135 |
135 |
134 |
134 |
-0.74% |
35,500 |
2023/12/6 |
134 |
135 |
134 |
135 |
+0.00% |
35,600 |
2023/12/5 |
136 |
136 |
134 |
135 |
-0.74% |
53,900 |
2023/12/4 |
135 |
136 |
133 |
136 |
+0.74% |
135,000 |
2023/12/1 |
135 |
136 |
135 |
135 |
+0.00% |
39,200 |
2023/11/30 |
137 |
137 |
135 |
135 |
-1.46% |
48,800 |
2023/11/29 |
137 |
137 |
135 |
137 |
+0.74% |
54,500 |
2023/11/28 |
138 |
138 |
136 |
136 |
-1.45% |
31,300 |
2023/11/27 |
136 |
138 |
136 |
138 |
+0.73% |
35,200 |
2023/11/24 |
137 |
139 |
137 |
137 |
+0.00% |
70,500 |
2023/11/22 |
137 |
138 |
137 |
137 |
+0.00% |
50,200 |
2023/11/21 |
135 |
138 |
135 |
137 |
+0.00% |
46,700 |
2023/11/20 |
135 |
137 |
135 |
137 |
+0.74% |
59,200 |
2023/11/17 |
136 |
137 |
134 |
136 |
-0.73% |
134,200 |
2023/11/16 |
134 |
137 |
134 |
137 |
+2.24% |
99,000 |
2023/11/15 |
136 |
136 |
134 |
134 |
-1.47% |
94,300 |
2023/11/14 |
136 |
138 |
136 |
136 |
+0.00% |
55,800 |
2023/11/13 |
137 |
137 |
136 |
136 |
-1.45% |
33,000 |
2023/11/10 |
138 |
138 |
136 |
138 |
-0.72% |
134,500 |
2023/11/9 |
140 |
140 |
137 |
139 |
-0.71% |
64,400 |
2023/11/8 |
141 |
144 |
139 |
140 |
-0.71% |
74,900 |
2023/11/7 |
140 |
142 |
139 |
141 |
+0.71% |
74,600 |
2023/11/6 |
141 |
142 |
140 |
140 |
+0.00% |
57,000 |
2023/11/2 |
140 |
141 |
139 |
140 |
+0.72% |
53,500 |
2023/11/1 |
137 |
140 |
137 |
139 |
+1.46% |
72,800 |
2023/10/31 |
139 |
139 |
136 |
137 |
-1.44% |
84,600 |
2023/10/30 |
140 |
140 |
138 |
139 |
+0.00% |
49,400 |
2023/10/27 |
138 |
141 |
138 |
139 |
+0.72% |
78,200 |
2023/10/26 |
140 |
141 |
138 |
138 |
-2.13% |
98,700 |
2023/10/25 |
140 |
143 |
140 |
141 |
+0.00% |
74,700 |
2023/10/24 |
140 |
142 |
137 |
141 |
+0.71% |
160,700 |
2023/10/23 |
144 |
144 |
140 |
140 |
-2.10% |
220,900 |
2023/10/20 |
147 |
149 |
142 |
143 |
-2.72% |
396,200 |
2023/10/19 |
143 |
152 |
136 |
147 |
+8.89% |
1,056,700 |
2023/10/18 |
133 |
135 |
132 |
135 |
+1.50% |
58,200 |
2023/10/17 |
132 |
133 |
131 |
133 |
+0.76% |
39,700 |
2023/10/16 |
134 |
134 |
131 |
132 |
-0.75% |
49,400 |
2023/10/13 |
135 |
135 |
133 |
133 |
-0.75% |
49,000 |
2023/10/12 |
135 |
136 |
134 |
134 |
-1.47% |
56,700 |
2023/10/11 |
138 |
138 |
135 |
136 |
-1.45% |
61,100 |
2023/10/10 |
136 |
139 |
136 |
138 |
+1.47% |
74,100 |
2023/10/6 |
137 |
138 |
135 |
136 |
+0.74% |
72,400 |
2023/10/5 |
133 |
136 |
133 |
135 |
+2.27% |
49,100 |
2023/10/4 |
132 |
135 |
132 |
132 |
-1.49% |
111,900 |
2023/10/3 |
138 |
139 |
134 |
134 |
-2.90% |
157,000 |
2023/10/2 |
141 |
142 |
138 |
138 |
-2.13% |
116,100 |
2023/9/29 |
141 |
142 |
141 |
141 |
+0.00% |
44,100 |
2023/9/28 |
141 |
143 |
140 |
141 |
-0.70% |
71,100 |
2023/9/27 |
142 |
143 |
141 |
142 |
-0.70% |
97,900 |
2023/9/26 |
143 |
143 |
141 |
143 |
+0.00% |
77,000 |
|