日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
201 |
207 |
201 |
204 |
+1.49% |
873,400 |
2024/4/17 |
205 |
209 |
201 |
201 |
-1.95% |
1,036,900 |
2024/4/16 |
207 |
211 |
204 |
205 |
-1.44% |
1,272,000 |
2024/4/15 |
199 |
208 |
199 |
208 |
+3.48% |
1,377,100 |
2024/4/12 |
197 |
206 |
196 |
201 |
+1.01% |
1,800,000 |
2024/4/11 |
196 |
202 |
193 |
199 |
-0.50% |
2,948,600 |
2024/4/10 |
210 |
213 |
200 |
200 |
-6.10% |
3,259,100 |
2024/4/9 |
215 |
218 |
205 |
213 |
+2.40% |
5,218,300 |
2024/4/8 |
216 |
221 |
205 |
208 |
-8.77% |
10,967,100 |
2024/4/5 |
224 |
254 |
197 |
228 |
+4.59% |
37,654,100 |
2024/4/4 |
170 |
218 |
166 |
218 |
+29.76% |
22,259,700 |
2024/4/3 |
166 |
169 |
166 |
168 |
+0.00% |
495,200 |
2024/4/2 |
171 |
171 |
168 |
168 |
-2.33% |
424,800 |
2024/4/1 |
174 |
176 |
171 |
172 |
+0.00% |
516,300 |
2024/3/29 |
167 |
172 |
167 |
172 |
+3.61% |
419,700 |
2024/3/28 |
170 |
170 |
166 |
166 |
-2.35% |
326,100 |
2024/3/27 |
168 |
170 |
166 |
170 |
+2.41% |
355,200 |
2024/3/26 |
167 |
168 |
166 |
166 |
-1.19% |
280,500 |
2024/3/25 |
172 |
172 |
167 |
168 |
-2.33% |
661,000 |
2024/3/22 |
173 |
173 |
169 |
172 |
+0.00% |
339,600 |
2024/3/21 |
173 |
175 |
171 |
172 |
+0.58% |
464,700 |
2024/3/19 |
173 |
173 |
169 |
171 |
-1.16% |
471,300 |
2024/3/18 |
174 |
176 |
172 |
173 |
+0.58% |
390,900 |
2024/3/15 |
174 |
174 |
171 |
172 |
-2.82% |
510,500 |
2024/3/14 |
172 |
177 |
171 |
177 |
+2.91% |
723,800 |
2024/3/13 |
172 |
179 |
171 |
172 |
+0.00% |
860,200 |
2024/3/12 |
169 |
172 |
168 |
172 |
+1.78% |
518,000 |
2024/3/11 |
171 |
173 |
167 |
169 |
-3.43% |
763,500 |
2024/3/8 |
162 |
175 |
162 |
175 |
+6.71% |
1,381,100 |
2024/3/7 |
163 |
165 |
162 |
164 |
+0.00% |
360,300 |
2024/3/6 |
160 |
165 |
160 |
164 |
+0.00% |
500,100 |
2024/3/5 |
158 |
164 |
158 |
164 |
+1.23% |
447,600 |
2024/3/4 |
162 |
164 |
161 |
162 |
-0.61% |
597,200 |
2024/3/1 |
163 |
164 |
161 |
163 |
+1.24% |
278,300 |
2024/2/29 |
164 |
164 |
159 |
161 |
-2.42% |
506,800 |
2024/2/28 |
162 |
166 |
162 |
165 |
+1.23% |
282,800 |
2024/2/27 |
159 |
164 |
159 |
163 |
+3.16% |
449,700 |
2024/2/26 |
157 |
160 |
156 |
158 |
+1.28% |
329,400 |
2024/2/22 |
159 |
161 |
156 |
156 |
-0.64% |
424,600 |
2024/2/21 |
156 |
157 |
155 |
157 |
-0.63% |
313,500 |
2024/2/20 |
159 |
163 |
158 |
158 |
+0.00% |
500,000 |
2024/2/19 |
152 |
159 |
152 |
158 |
+3.95% |
529,600 |
2024/2/16 |
151 |
153 |
148 |
152 |
+2.01% |
601,300 |
2024/2/15 |
152 |
153 |
147 |
149 |
-0.67% |
630,400 |
2024/2/14 |
154 |
154 |
148 |
150 |
-3.23% |
1,015,200 |
2024/2/13 |
156 |
157 |
154 |
155 |
+0.00% |
519,400 |
2024/2/9 |
155 |
157 |
151 |
155 |
-1.27% |
951,300 |
2024/2/8 |
166 |
166 |
155 |
157 |
-4.85% |
1,369,900 |
2024/2/7 |
167 |
168 |
165 |
165 |
-0.60% |
748,900 |
2024/2/6 |
170 |
170 |
166 |
166 |
-2.35% |
339,000 |
2024/2/5 |
167 |
170 |
166 |
170 |
+2.41% |
415,000 |
2024/2/2 |
167 |
167 |
165 |
166 |
-0.60% |
350,000 |
2024/2/1 |
170 |
170 |
166 |
167 |
-1.76% |
379,900 |
2024/1/31 |
168 |
170 |
166 |
170 |
+0.59% |
395,500 |
2024/1/30 |
170 |
171 |
169 |
169 |
+0.00% |
280,600 |
2024/1/29 |
169 |
170 |
168 |
169 |
+0.00% |
224,000 |
2024/1/26 |
168 |
169 |
167 |
169 |
+0.60% |
208,300 |
2024/1/25 |
167 |
170 |
165 |
168 |
+0.60% |
366,100 |
2024/1/24 |
168 |
168 |
166 |
167 |
+0.00% |
282,300 |
2024/1/23 |
170 |
171 |
167 |
167 |
-1.18% |
448,700 |
2024/1/22 |
167 |
169 |
166 |
169 |
+2.42% |
331,800 |
2024/1/19 |
166 |
166 |
164 |
165 |
+0.61% |
325,400 |
2024/1/18 |
165 |
166 |
163 |
164 |
-0.61% |
423,900 |
2024/1/17 |
167 |
169 |
165 |
165 |
-1.20% |
444,200 |
2024/1/16 |
171 |
171 |
167 |
167 |
-1.76% |
320,700 |
2024/1/15 |
170 |
170 |
169 |
170 |
+0.00% |
275,900 |
2024/1/12 |
174 |
174 |
169 |
170 |
-1.16% |
539,100 |
2024/1/11 |
174 |
175 |
171 |
172 |
+0.58% |
633,700 |
2024/1/10 |
175 |
175 |
171 |
171 |
-1.72% |
313,800 |
2024/1/9 |
171 |
174 |
170 |
174 |
+1.75% |
430,000 |
2024/1/5 |
174 |
174 |
170 |
171 |
-0.58% |
336,300 |
2024/1/4 |
171 |
174 |
170 |
172 |
-1.15% |
266,300 |
2023/12/29 |
174 |
174 |
172 |
174 |
+0.00% |
397,100 |
2023/12/28 |
170 |
174 |
169 |
174 |
+2.96% |
536,000 |
2023/12/27 |
163 |
169 |
163 |
169 |
+3.68% |
734,700 |
2023/12/26 |
165 |
166 |
163 |
163 |
-1.21% |
488,800 |
2023/12/25 |
170 |
170 |
165 |
165 |
-2.94% |
637,300 |
2023/12/22 |
172 |
174 |
170 |
170 |
-1.16% |
450,100 |
2023/12/21 |
173 |
174 |
171 |
172 |
-1.71% |
437,500 |
2023/12/20 |
174 |
178 |
173 |
175 |
+0.57% |
798,400 |
2023/12/19 |
169 |
175 |
169 |
174 |
+2.35% |
649,000 |
2023/12/18 |
170 |
171 |
168 |
170 |
+0.00% |
419,500 |
2023/12/15 |
167 |
170 |
166 |
170 |
+2.41% |
457,200 |
2023/12/14 |
168 |
169 |
165 |
166 |
-0.60% |
679,500 |
2023/12/13 |
164 |
169 |
163 |
167 |
+1.83% |
661,800 |
2023/12/12 |
169 |
169 |
163 |
164 |
-2.38% |
820,000 |
2023/12/11 |
169 |
170 |
166 |
168 |
+0.00% |
549,300 |
2023/12/8 |
173 |
174 |
167 |
168 |
-3.45% |
914,700 |
2023/12/7 |
179 |
179 |
174 |
174 |
-2.79% |
737,700 |
2023/12/6 |
175 |
180 |
175 |
179 |
+1.70% |
602,200 |
2023/12/5 |
177 |
179 |
176 |
176 |
-0.56% |
400,100 |
2023/12/4 |
179 |
180 |
176 |
177 |
-1.67% |
865,500 |
2023/12/1 |
182 |
183 |
179 |
180 |
-1.64% |
689,200 |
2023/11/30 |
185 |
185 |
182 |
183 |
-1.08% |
431,000 |
2023/11/29 |
187 |
188 |
185 |
185 |
-0.54% |
288,700 |
2023/11/28 |
189 |
189 |
186 |
186 |
-0.53% |
224,000 |
2023/11/27 |
191 |
191 |
187 |
187 |
-2.09% |
272,400 |
2023/11/24 |
190 |
191 |
189 |
191 |
+0.53% |
203,100 |
2023/11/22 |
189 |
191 |
189 |
190 |
+0.00% |
179,000 |
2023/11/21 |
189 |
191 |
189 |
190 |
+0.53% |
298,900 |
2023/11/20 |
188 |
191 |
187 |
189 |
+1.07% |
702,300 |
2023/11/17 |
184 |
187 |
184 |
187 |
+1.63% |
338,700 |
2023/11/16 |
188 |
188 |
184 |
184 |
-2.13% |
376,100 |
2023/11/15 |
186 |
188 |
185 |
188 |
+2.17% |
313,200 |
2023/11/14 |
186 |
186 |
183 |
184 |
-0.54% |
234,000 |
2023/11/13 |
188 |
188 |
184 |
185 |
-1.60% |
417,000 |
2023/11/10 |
187 |
189 |
186 |
188 |
-1.05% |
596,200 |
2023/11/9 |
189 |
193 |
181 |
190 |
+0.00% |
1,147,600 |
2023/11/8 |
195 |
196 |
189 |
190 |
-3.06% |
374,400 |
2023/11/7 |
196 |
197 |
194 |
196 |
+0.00% |
189,500 |
2023/11/6 |
198 |
198 |
194 |
196 |
+0.00% |
311,300 |
2023/11/2 |
197 |
198 |
194 |
196 |
-0.51% |
371,400 |
2023/11/1 |
198 |
201 |
195 |
197 |
+0.51% |
565,800 |
2023/10/31 |
191 |
196 |
189 |
196 |
+3.16% |
613,800 |
2023/10/30 |
191 |
192 |
187 |
190 |
-0.52% |
754,600 |
2023/10/27 |
190 |
192 |
190 |
191 |
+0.53% |
279,500 |
2023/10/26 |
189 |
192 |
188 |
190 |
-0.52% |
326,500 |
2023/10/25 |
188 |
192 |
187 |
191 |
+2.69% |
454,500 |
2023/10/24 |
183 |
186 |
180 |
186 |
+1.64% |
835,900 |
2023/10/23 |
186 |
187 |
183 |
183 |
-2.66% |
644,800 |
2023/10/20 |
190 |
190 |
186 |
188 |
+0.00% |
359,700 |
2023/10/19 |
189 |
190 |
186 |
188 |
-1.57% |
354,000 |
2023/10/18 |
189 |
192 |
189 |
191 |
+1.60% |
476,200 |
|