日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
170 |
172 |
167 |
168 |
-1.75% |
697,500 |
2024/3/27 |
170 |
173 |
169 |
171 |
+0.59% |
376,300 |
2024/3/26 |
173 |
174 |
170 |
170 |
-1.73% |
474,900 |
2024/3/25 |
175 |
177 |
173 |
173 |
-0.57% |
364,400 |
2024/3/22 |
177 |
178 |
173 |
174 |
-1.14% |
447,000 |
2024/3/21 |
176 |
179 |
175 |
176 |
+0.00% |
598,600 |
2024/3/19 |
173 |
176 |
172 |
176 |
+1.15% |
426,100 |
2024/3/18 |
177 |
177 |
171 |
174 |
+1.16% |
770,500 |
2024/3/15 |
173 |
174 |
170 |
172 |
-1.71% |
485,600 |
2024/3/14 |
175 |
175 |
171 |
175 |
-1.13% |
520,400 |
2024/3/13 |
179 |
182 |
174 |
177 |
-0.56% |
816,100 |
2024/3/12 |
175 |
178 |
173 |
178 |
+2.89% |
949,900 |
2024/3/11 |
170 |
176 |
170 |
173 |
+1.76% |
945,100 |
2024/3/8 |
166 |
172 |
164 |
170 |
+1.80% |
944,400 |
2024/3/7 |
166 |
168 |
164 |
167 |
+0.60% |
433,700 |
2024/3/6 |
163 |
168 |
163 |
166 |
+1.22% |
453,200 |
2024/3/5 |
166 |
166 |
162 |
164 |
-1.20% |
743,000 |
2024/3/4 |
167 |
169 |
164 |
166 |
+0.00% |
848,400 |
2024/3/1 |
172 |
172 |
166 |
166 |
-1.78% |
566,700 |
2024/2/29 |
171 |
172 |
169 |
169 |
-1.74% |
401,800 |
2024/2/28 |
171 |
174 |
170 |
172 |
+0.00% |
382,800 |
2024/2/27 |
173 |
174 |
170 |
172 |
-0.58% |
404,300 |
2024/2/26 |
166 |
174 |
164 |
173 |
+4.22% |
1,163,000 |
2024/2/22 |
167 |
167 |
164 |
166 |
+0.00% |
691,400 |
2024/2/21 |
167 |
169 |
165 |
166 |
-0.60% |
753,000 |
2024/2/20 |
170 |
171 |
166 |
167 |
+0.00% |
788,700 |
2024/2/19 |
166 |
168 |
164 |
167 |
+0.00% |
872,400 |
2024/2/16 |
166 |
169 |
165 |
167 |
+2.45% |
758,300 |
2024/2/15 |
169 |
170 |
163 |
163 |
-12.83% |
2,630,500 |
2024/2/14 |
188 |
189 |
183 |
187 |
-5.56% |
1,115,400 |
2024/2/13 |
198 |
200 |
195 |
198 |
+1.54% |
985,600 |
2024/2/9 |
194 |
198 |
193 |
195 |
+0.52% |
689,400 |
2024/2/8 |
193 |
195 |
190 |
194 |
+1.04% |
562,600 |
2024/2/7 |
192 |
193 |
190 |
192 |
+0.00% |
514,100 |
2024/2/6 |
193 |
195 |
192 |
192 |
-1.03% |
378,600 |
2024/2/5 |
193 |
196 |
191 |
194 |
+1.04% |
445,500 |
2024/2/2 |
192 |
194 |
190 |
192 |
+0.52% |
459,600 |
2024/2/1 |
193 |
194 |
189 |
191 |
-2.05% |
543,000 |
2024/1/31 |
195 |
196 |
193 |
195 |
-1.52% |
644,900 |
2024/1/30 |
198 |
199 |
195 |
198 |
+0.00% |
506,100 |
2024/1/29 |
202 |
203 |
197 |
198 |
-1.49% |
822,300 |
2024/1/26 |
197 |
204 |
195 |
201 |
+3.08% |
1,039,600 |
2024/1/25 |
197 |
198 |
193 |
195 |
+0.52% |
558,100 |
2024/1/24 |
194 |
197 |
193 |
194 |
-1.02% |
567,000 |
2024/1/23 |
200 |
200 |
194 |
196 |
-1.01% |
1,014,600 |
2024/1/22 |
194 |
200 |
192 |
198 |
+2.59% |
1,044,700 |
2024/1/19 |
190 |
196 |
189 |
193 |
+4.32% |
1,651,800 |
2024/1/18 |
185 |
189 |
184 |
185 |
+0.54% |
822,100 |
2024/1/17 |
184 |
186 |
182 |
184 |
+0.00% |
973,800 |
2024/1/16 |
188 |
190 |
183 |
184 |
-1.08% |
779,700 |
2024/1/15 |
187 |
189 |
185 |
186 |
-0.53% |
621,800 |
2024/1/12 |
189 |
190 |
186 |
187 |
-1.58% |
669,300 |
2024/1/11 |
191 |
192 |
187 |
190 |
+0.00% |
699,500 |
2024/1/10 |
191 |
192 |
188 |
190 |
-1.04% |
606,000 |
2024/1/9 |
186 |
193 |
185 |
192 |
+3.78% |
806,900 |
2024/1/5 |
187 |
187 |
184 |
185 |
+0.54% |
711,100 |
2024/1/4 |
178 |
185 |
177 |
184 |
+2.79% |
584,700 |
2023/12/29 |
181 |
186 |
179 |
179 |
-0.56% |
1,004,400 |
2023/12/28 |
181 |
181 |
179 |
180 |
-1.10% |
503,200 |
2023/12/27 |
174 |
183 |
173 |
182 |
+5.20% |
1,004,600 |
2023/12/26 |
171 |
174 |
171 |
173 |
+0.58% |
686,900 |
2023/12/25 |
174 |
175 |
171 |
172 |
+0.00% |
646,000 |
2023/12/22 |
174 |
177 |
172 |
172 |
-0.58% |
793,900 |
2023/12/21 |
174 |
176 |
172 |
173 |
-1.70% |
950,600 |
2023/12/20 |
176 |
179 |
175 |
176 |
+0.00% |
849,100 |
2023/12/19 |
177 |
179 |
175 |
176 |
-0.56% |
1,058,600 |
2023/12/18 |
177 |
179 |
176 |
177 |
-1.67% |
911,300 |
2023/12/15 |
181 |
184 |
179 |
180 |
-1.10% |
1,077,500 |
2023/12/14 |
184 |
188 |
182 |
182 |
-0.55% |
739,200 |
2023/12/13 |
183 |
185 |
182 |
183 |
+0.55% |
561,100 |
2023/12/12 |
186 |
186 |
181 |
182 |
-2.15% |
830,700 |
2023/12/11 |
186 |
188 |
185 |
186 |
+1.09% |
625,000 |
2023/12/8 |
187 |
189 |
182 |
184 |
-2.65% |
961,700 |
2023/12/7 |
194 |
194 |
189 |
189 |
-2.58% |
815,700 |
2023/12/6 |
190 |
194 |
190 |
194 |
+2.11% |
741,700 |
2023/12/5 |
193 |
195 |
190 |
190 |
-2.06% |
757,900 |
2023/12/4 |
195 |
196 |
193 |
194 |
+0.52% |
437,400 |
2023/12/1 |
196 |
196 |
193 |
193 |
-1.53% |
479,300 |
2023/11/30 |
198 |
198 |
194 |
196 |
-1.51% |
691,400 |
2023/11/29 |
195 |
200 |
195 |
199 |
+2.05% |
481,400 |
2023/11/28 |
198 |
200 |
195 |
195 |
-1.02% |
421,100 |
2023/11/27 |
197 |
200 |
196 |
197 |
+1.03% |
428,200 |
2023/11/24 |
200 |
200 |
195 |
195 |
-1.02% |
535,500 |
2023/11/22 |
197 |
198 |
195 |
197 |
-1.01% |
608,800 |
2023/11/21 |
198 |
202 |
195 |
199 |
+0.00% |
687,800 |
2023/11/20 |
197 |
204 |
196 |
199 |
+3.65% |
1,230,300 |
2023/11/17 |
192 |
196 |
191 |
192 |
-1.03% |
690,300 |
2023/11/16 |
196 |
199 |
193 |
194 |
-1.52% |
958,200 |
2023/11/15 |
199 |
204 |
195 |
197 |
+0.00% |
1,220,000 |
2023/11/14 |
207 |
210 |
194 |
197 |
-16.53% |
3,491,600 |
2023/11/13 |
238 |
241 |
235 |
236 |
+1.72% |
1,243,700 |
2023/11/10 |
233 |
233 |
230 |
232 |
-0.43% |
517,400 |
2023/11/9 |
231 |
234 |
228 |
233 |
+0.87% |
456,700 |
2023/11/8 |
233 |
236 |
229 |
231 |
+0.43% |
531,500 |
2023/11/7 |
234 |
234 |
229 |
230 |
-0.86% |
270,700 |
2023/11/6 |
224 |
234 |
222 |
232 |
+5.45% |
605,900 |
2023/11/2 |
218 |
223 |
218 |
220 |
+1.38% |
468,900 |
2023/11/1 |
220 |
221 |
216 |
217 |
-0.46% |
351,800 |
2023/10/31 |
217 |
219 |
213 |
218 |
+0.93% |
361,200 |
2023/10/30 |
218 |
220 |
215 |
216 |
-1.37% |
316,500 |
2023/10/27 |
217 |
219 |
215 |
219 |
+0.92% |
334,400 |
2023/10/26 |
219 |
219 |
216 |
217 |
-1.81% |
545,200 |
2023/10/25 |
225 |
225 |
220 |
221 |
-0.90% |
258,200 |
2023/10/24 |
220 |
225 |
215 |
223 |
+1.36% |
626,600 |
2023/10/23 |
223 |
225 |
220 |
220 |
-2.65% |
324,100 |
2023/10/20 |
224 |
227 |
222 |
226 |
+0.00% |
270,400 |
2023/10/19 |
225 |
228 |
224 |
226 |
-1.31% |
237,400 |
2023/10/18 |
224 |
229 |
222 |
229 |
+1.78% |
344,700 |
2023/10/17 |
223 |
227 |
223 |
225 |
+2.27% |
331,100 |
2023/10/16 |
223 |
225 |
220 |
220 |
-2.65% |
426,000 |
2023/10/13 |
228 |
229 |
225 |
226 |
-1.74% |
362,700 |
2023/10/12 |
227 |
230 |
225 |
230 |
+1.32% |
295,900 |
2023/10/11 |
231 |
232 |
227 |
227 |
-1.30% |
266,400 |
2023/10/10 |
225 |
230 |
224 |
230 |
+2.68% |
446,900 |
2023/10/6 |
221 |
224 |
217 |
224 |
+2.28% |
591,000 |
2023/10/5 |
219 |
221 |
216 |
219 |
+0.46% |
511,200 |
2023/10/4 |
216 |
222 |
215 |
218 |
-1.80% |
927,800 |
2023/10/3 |
226 |
228 |
222 |
222 |
-2.20% |
569,700 |
2023/10/2 |
236 |
236 |
227 |
227 |
-2.99% |
602,300 |
2023/9/29 |
237 |
238 |
234 |
234 |
-0.85% |
431,700 |
2023/9/28 |
238 |
240 |
234 |
236 |
-1.26% |
608,600 |
2023/9/27 |
236 |
239 |
234 |
239 |
+1.27% |
428,800 |
2023/9/26 |
236 |
239 |
235 |
236 |
+0.43% |
398,400 |
|