日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
188 |
190 |
186 |
186 |
-1.59% |
108,400 |
2024/3/27 |
187 |
189 |
187 |
189 |
+1.07% |
65,200 |
2024/3/26 |
187 |
189 |
185 |
187 |
-0.53% |
205,900 |
2024/3/25 |
188 |
189 |
186 |
188 |
+0.53% |
142,700 |
2024/3/22 |
192 |
192 |
187 |
187 |
-1.06% |
217,000 |
2024/3/21 |
191 |
191 |
188 |
189 |
+0.00% |
339,800 |
2024/3/19 |
189 |
192 |
187 |
189 |
+1.07% |
261,300 |
2024/3/18 |
191 |
193 |
185 |
187 |
-3.61% |
504,100 |
2024/3/15 |
191 |
197 |
190 |
194 |
-4.90% |
525,300 |
2024/3/14 |
203 |
205 |
201 |
204 |
+0.00% |
132,400 |
2024/3/13 |
208 |
210 |
203 |
204 |
-0.97% |
200,300 |
2024/3/12 |
209 |
209 |
204 |
206 |
-1.90% |
240,400 |
2024/3/11 |
212 |
214 |
207 |
210 |
-1.41% |
316,400 |
2024/3/8 |
208 |
216 |
208 |
213 |
+2.90% |
382,900 |
2024/3/7 |
207 |
209 |
205 |
207 |
+0.00% |
301,700 |
2024/3/6 |
202 |
208 |
202 |
207 |
+0.98% |
205,800 |
2024/3/5 |
206 |
207 |
203 |
205 |
-0.49% |
101,600 |
2024/3/4 |
208 |
211 |
206 |
206 |
-0.48% |
200,100 |
2024/3/1 |
205 |
207 |
204 |
207 |
+1.97% |
110,000 |
2024/2/29 |
205 |
205 |
202 |
203 |
-0.98% |
128,300 |
2024/2/28 |
206 |
209 |
205 |
205 |
+0.00% |
121,200 |
2024/2/27 |
207 |
207 |
205 |
205 |
-0.97% |
44,200 |
2024/2/26 |
209 |
210 |
207 |
207 |
-0.96% |
90,700 |
2024/2/22 |
210 |
213 |
207 |
209 |
+0.00% |
118,100 |
2024/2/21 |
208 |
209 |
207 |
209 |
-0.48% |
196,300 |
2024/2/20 |
207 |
213 |
206 |
210 |
+1.94% |
210,600 |
2024/2/19 |
202 |
208 |
202 |
206 |
+2.49% |
206,700 |
2024/2/16 |
201 |
204 |
201 |
201 |
+0.50% |
123,900 |
2024/2/15 |
204 |
205 |
199 |
200 |
-2.44% |
199,900 |
2024/2/14 |
207 |
207 |
204 |
205 |
-1.44% |
105,000 |
2024/2/13 |
200 |
208 |
200 |
208 |
+4.00% |
360,900 |
2024/2/9 |
200 |
203 |
199 |
200 |
-0.50% |
179,200 |
2024/2/8 |
202 |
202 |
198 |
201 |
-0.50% |
192,100 |
2024/2/7 |
203 |
204 |
199 |
202 |
+0.50% |
149,900 |
2024/2/6 |
200 |
203 |
200 |
201 |
+0.50% |
170,300 |
2024/2/5 |
201 |
201 |
198 |
200 |
-0.50% |
142,900 |
2024/2/2 |
197 |
201 |
196 |
201 |
+2.03% |
136,000 |
2024/2/1 |
199 |
202 |
196 |
197 |
-0.51% |
165,100 |
2024/1/31 |
198 |
200 |
196 |
198 |
+0.00% |
200,100 |
2024/1/30 |
203 |
203 |
198 |
198 |
-1.98% |
399,100 |
2024/1/29 |
196 |
202 |
196 |
202 |
+3.59% |
218,600 |
2024/1/26 |
196 |
198 |
195 |
195 |
-1.02% |
106,100 |
2024/1/25 |
195 |
198 |
195 |
197 |
+1.03% |
88,100 |
2024/1/24 |
195 |
196 |
194 |
195 |
+0.00% |
86,800 |
2024/1/23 |
198 |
199 |
194 |
195 |
-1.52% |
213,700 |
2024/1/22 |
194 |
199 |
194 |
198 |
+2.59% |
128,900 |
2024/1/19 |
193 |
195 |
191 |
193 |
+0.52% |
128,600 |
2024/1/18 |
191 |
193 |
190 |
192 |
+0.00% |
119,500 |
2024/1/17 |
196 |
197 |
192 |
192 |
-1.03% |
117,800 |
2024/1/16 |
195 |
198 |
193 |
194 |
+0.00% |
137,700 |
2024/1/15 |
193 |
196 |
191 |
194 |
-0.51% |
121,300 |
2024/1/12 |
197 |
197 |
192 |
195 |
-1.02% |
258,900 |
2024/1/11 |
201 |
202 |
196 |
197 |
-1.50% |
285,500 |
2024/1/10 |
200 |
202 |
199 |
200 |
+0.00% |
176,400 |
2024/1/9 |
198 |
201 |
197 |
200 |
+1.52% |
175,000 |
2024/1/5 |
201 |
202 |
196 |
197 |
-1.50% |
307,900 |
2024/1/4 |
192 |
200 |
190 |
200 |
+4.71% |
297,000 |
2023/12/29 |
192 |
192 |
190 |
191 |
-0.52% |
201,000 |
2023/12/28 |
187 |
192 |
185 |
192 |
+3.78% |
272,600 |
2023/12/27 |
183 |
185 |
182 |
185 |
+1.09% |
267,900 |
2023/12/26 |
179 |
185 |
179 |
183 |
+2.23% |
248,400 |
2023/12/25 |
179 |
181 |
178 |
179 |
+1.13% |
260,500 |
2023/12/22 |
177 |
179 |
175 |
177 |
+0.00% |
255,000 |
2023/12/21 |
178 |
179 |
177 |
177 |
-1.67% |
327,500 |
2023/12/20 |
179 |
182 |
179 |
180 |
+1.12% |
392,900 |
2023/12/19 |
178 |
180 |
176 |
178 |
+0.00% |
189,800 |
2023/12/18 |
181 |
181 |
174 |
178 |
-0.56% |
357,400 |
2023/12/15 |
178 |
180 |
176 |
179 |
+1.70% |
221,900 |
2023/12/14 |
179 |
180 |
173 |
176 |
-1.68% |
393,600 |
2023/12/13 |
176 |
180 |
175 |
179 |
+1.70% |
327,400 |
2023/12/12 |
181 |
181 |
175 |
176 |
-2.22% |
217,100 |
2023/12/11 |
181 |
182 |
178 |
180 |
+0.56% |
174,900 |
2023/12/8 |
181 |
182 |
177 |
179 |
-2.19% |
358,900 |
2023/12/7 |
190 |
190 |
183 |
183 |
-4.19% |
396,900 |
2023/12/6 |
188 |
191 |
188 |
191 |
+1.60% |
112,800 |
2023/12/5 |
191 |
193 |
188 |
188 |
-1.57% |
117,400 |
2023/12/4 |
191 |
193 |
189 |
191 |
+0.00% |
131,400 |
2023/12/1 |
197 |
197 |
190 |
191 |
-2.05% |
237,600 |
2023/11/30 |
196 |
196 |
194 |
195 |
-0.51% |
112,200 |
2023/11/29 |
193 |
196 |
193 |
196 |
+1.55% |
96,200 |
2023/11/28 |
195 |
197 |
193 |
193 |
-1.03% |
90,900 |
2023/11/27 |
197 |
198 |
194 |
195 |
+0.52% |
143,300 |
2023/11/24 |
190 |
195 |
190 |
194 |
+2.11% |
135,700 |
2023/11/22 |
190 |
192 |
189 |
190 |
-0.52% |
74,300 |
2023/11/21 |
189 |
191 |
187 |
191 |
+0.53% |
155,000 |
2023/11/20 |
187 |
191 |
186 |
190 |
+2.15% |
170,200 |
2023/11/17 |
188 |
188 |
185 |
186 |
-0.53% |
177,600 |
2023/11/16 |
188 |
189 |
185 |
187 |
-0.53% |
196,800 |
2023/11/15 |
190 |
190 |
186 |
188 |
+0.00% |
238,300 |
2023/11/14 |
191 |
192 |
188 |
188 |
-1.57% |
394,900 |
2023/11/13 |
196 |
200 |
191 |
191 |
-6.37% |
812,300 |
2023/11/10 |
206 |
208 |
202 |
204 |
-0.49% |
245,500 |
2023/11/9 |
203 |
206 |
201 |
205 |
+0.99% |
146,800 |
2023/11/8 |
209 |
209 |
200 |
203 |
-1.93% |
247,600 |
2023/11/7 |
209 |
209 |
205 |
207 |
-0.96% |
190,700 |
2023/11/6 |
208 |
210 |
205 |
209 |
+2.45% |
189,900 |
2023/11/2 |
205 |
205 |
200 |
204 |
+0.49% |
212,900 |
2023/11/1 |
206 |
208 |
201 |
203 |
+0.00% |
221,400 |
2023/10/31 |
204 |
205 |
198 |
203 |
-0.49% |
439,900 |
2023/10/30 |
208 |
209 |
204 |
204 |
-2.86% |
526,500 |
2023/10/27 |
205 |
211 |
205 |
210 |
+2.44% |
105,700 |
2023/10/26 |
207 |
207 |
203 |
205 |
-1.44% |
139,000 |
2023/10/25 |
208 |
210 |
207 |
208 |
+0.00% |
105,400 |
2023/10/24 |
206 |
209 |
201 |
208 |
+0.97% |
221,200 |
2023/10/23 |
209 |
209 |
206 |
206 |
-2.37% |
233,000 |
2023/10/20 |
213 |
213 |
210 |
211 |
-1.86% |
269,100 |
2023/10/19 |
216 |
217 |
213 |
215 |
-0.92% |
172,000 |
2023/10/18 |
215 |
217 |
213 |
217 |
+1.88% |
219,200 |
2023/10/17 |
216 |
217 |
212 |
213 |
-0.47% |
117,000 |
2023/10/16 |
217 |
217 |
214 |
214 |
-1.83% |
186,500 |
2023/10/13 |
220 |
222 |
218 |
218 |
-2.68% |
264,400 |
2023/10/12 |
222 |
224 |
220 |
224 |
+0.45% |
130,800 |
2023/10/11 |
225 |
225 |
222 |
223 |
-0.89% |
117,400 |
2023/10/10 |
229 |
229 |
223 |
225 |
+1.81% |
274,300 |
2023/10/6 |
221 |
223 |
219 |
221 |
+0.91% |
115,500 |
2023/10/5 |
219 |
222 |
219 |
219 |
+0.46% |
91,000 |
2023/10/4 |
220 |
223 |
217 |
218 |
-1.80% |
197,700 |
2023/10/3 |
228 |
228 |
222 |
222 |
-3.06% |
173,600 |
2023/10/2 |
233 |
235 |
229 |
229 |
-1.29% |
160,400 |
2023/9/29 |
234 |
235 |
230 |
232 |
-0.85% |
92,600 |
2023/9/28 |
236 |
237 |
233 |
234 |
-1.27% |
141,100 |
2023/9/27 |
230 |
237 |
228 |
237 |
+3.04% |
161,000 |
2023/9/26 |
234 |
234 |
230 |
230 |
-1.29% |
50,500 |
|