日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
164 |
164 |
158 |
158 |
-3.07% |
156,000 |
2024/4/25 |
163 |
165 |
163 |
163 |
+0.62% |
21,900 |
2024/4/24 |
163 |
165 |
162 |
162 |
-0.61% |
39,200 |
2024/4/23 |
163 |
165 |
163 |
163 |
+0.00% |
11,700 |
2024/4/22 |
164 |
165 |
163 |
163 |
-0.61% |
13,000 |
2024/4/19 |
166 |
167 |
163 |
164 |
-1.80% |
65,500 |
2024/4/18 |
167 |
168 |
167 |
167 |
+0.00% |
16,400 |
2024/4/17 |
168 |
170 |
167 |
167 |
-0.60% |
16,700 |
2024/4/16 |
170 |
170 |
168 |
168 |
-1.18% |
16,600 |
2024/4/15 |
169 |
170 |
169 |
170 |
+0.00% |
20,300 |
2024/4/12 |
170 |
171 |
169 |
170 |
+0.00% |
19,300 |
2024/4/11 |
170 |
171 |
170 |
170 |
+0.00% |
14,100 |
2024/4/10 |
171 |
172 |
170 |
170 |
+0.00% |
14,900 |
2024/4/9 |
171 |
171 |
170 |
170 |
+0.00% |
4,600 |
2024/4/8 |
171 |
171 |
169 |
170 |
+0.00% |
9,400 |
2024/4/5 |
172 |
172 |
170 |
170 |
-1.73% |
21,900 |
2024/4/4 |
173 |
173 |
172 |
173 |
+0.58% |
9,300 |
2024/4/3 |
173 |
173 |
171 |
172 |
-0.58% |
10,400 |
2024/4/2 |
171 |
173 |
171 |
173 |
+0.58% |
13,500 |
2024/4/1 |
173 |
174 |
170 |
172 |
+0.00% |
52,400 |
2024/3/29 |
171 |
172 |
170 |
172 |
+1.18% |
8,100 |
2024/3/28 |
170 |
171 |
169 |
170 |
-0.58% |
31,600 |
2024/3/27 |
170 |
172 |
169 |
171 |
+1.18% |
43,800 |
2024/3/26 |
172 |
172 |
169 |
169 |
-1.17% |
48,500 |
2024/3/25 |
172 |
172 |
170 |
171 |
-1.16% |
43,900 |
2024/3/22 |
173 |
173 |
171 |
173 |
+0.00% |
10,500 |
2024/3/21 |
172 |
173 |
171 |
173 |
+1.17% |
17,700 |
2024/3/19 |
171 |
173 |
170 |
171 |
-0.58% |
26,100 |
2024/3/18 |
172 |
173 |
171 |
172 |
+0.00% |
6,300 |
2024/3/15 |
173 |
173 |
170 |
172 |
-0.58% |
10,700 |
2024/3/14 |
172 |
173 |
170 |
173 |
+0.58% |
11,500 |
2024/3/13 |
172 |
173 |
170 |
172 |
-0.58% |
11,000 |
2024/3/12 |
171 |
173 |
170 |
173 |
+0.58% |
21,600 |
2024/3/11 |
175 |
175 |
172 |
172 |
-0.58% |
14,300 |
2024/3/8 |
172 |
175 |
172 |
173 |
+0.00% |
35,200 |
2024/3/7 |
173 |
174 |
172 |
173 |
+0.00% |
29,300 |
2024/3/6 |
170 |
173 |
170 |
173 |
+1.76% |
27,700 |
2024/3/5 |
169 |
173 |
169 |
170 |
+0.59% |
51,500 |
2024/3/4 |
171 |
171 |
169 |
169 |
-1.17% |
20,900 |
2024/3/1 |
171 |
172 |
169 |
171 |
+1.18% |
36,200 |
2024/2/29 |
174 |
174 |
169 |
169 |
-2.31% |
142,700 |
2024/2/28 |
173 |
174 |
173 |
173 |
+0.00% |
17,500 |
2024/2/27 |
174 |
175 |
173 |
173 |
-0.57% |
17,900 |
2024/2/26 |
175 |
177 |
174 |
174 |
-1.69% |
32,900 |
2024/2/22 |
176 |
178 |
175 |
177 |
+0.57% |
28,600 |
2024/2/21 |
175 |
177 |
174 |
176 |
+0.57% |
31,000 |
2024/2/20 |
175 |
176 |
174 |
175 |
+0.00% |
12,200 |
2024/2/19 |
176 |
177 |
175 |
175 |
-0.57% |
14,500 |
2024/2/16 |
175 |
176 |
174 |
176 |
+1.15% |
11,800 |
2024/2/15 |
175 |
176 |
174 |
174 |
-0.57% |
25,400 |
2024/2/14 |
175 |
177 |
174 |
175 |
-2.23% |
75,000 |
2024/2/13 |
177 |
181 |
177 |
179 |
+0.56% |
22,700 |
2024/2/9 |
179 |
179 |
177 |
178 |
-1.11% |
41,700 |
2024/2/8 |
177 |
180 |
175 |
180 |
+1.69% |
67,600 |
2024/2/7 |
176 |
178 |
175 |
177 |
+0.57% |
22,200 |
2024/2/6 |
180 |
180 |
176 |
176 |
-1.12% |
16,400 |
2024/2/5 |
178 |
180 |
178 |
178 |
-0.56% |
14,800 |
2024/2/2 |
181 |
181 |
178 |
179 |
+0.00% |
24,000 |
2024/2/1 |
182 |
182 |
179 |
179 |
-0.56% |
27,200 |
2024/1/31 |
184 |
184 |
178 |
180 |
-1.64% |
61,400 |
2024/1/30 |
181 |
187 |
180 |
183 |
+1.67% |
236,200 |
2024/1/29 |
177 |
181 |
177 |
180 |
+1.69% |
44,300 |
2024/1/26 |
177 |
177 |
175 |
177 |
+1.14% |
41,600 |
2024/1/25 |
175 |
176 |
174 |
175 |
+0.00% |
34,600 |
2024/1/24 |
177 |
177 |
175 |
175 |
+0.00% |
22,900 |
2024/1/23 |
176 |
178 |
175 |
175 |
-0.57% |
27,000 |
2024/1/22 |
177 |
179 |
176 |
176 |
+0.00% |
42,900 |
2024/1/19 |
177 |
178 |
176 |
176 |
-0.56% |
30,200 |
2024/1/18 |
178 |
180 |
176 |
177 |
-0.56% |
38,900 |
2024/1/17 |
178 |
181 |
178 |
178 |
+0.00% |
16,000 |
2024/1/16 |
181 |
181 |
177 |
178 |
-1.11% |
36,800 |
2024/1/15 |
183 |
183 |
180 |
180 |
-1.64% |
36,000 |
2024/1/12 |
182 |
184 |
177 |
183 |
+0.55% |
126,100 |
2024/1/11 |
180 |
182 |
180 |
182 |
+2.25% |
23,800 |
2024/1/10 |
180 |
180 |
178 |
178 |
-1.66% |
22,400 |
2024/1/9 |
180 |
183 |
180 |
181 |
+0.56% |
28,600 |
2024/1/5 |
174 |
182 |
174 |
180 |
+2.86% |
51,900 |
2024/1/4 |
173 |
175 |
172 |
175 |
+0.57% |
24,900 |
2023/12/29 |
172 |
174 |
172 |
174 |
+1.16% |
23,000 |
2023/12/28 |
172 |
174 |
172 |
172 |
-1.15% |
42,600 |
2023/12/27 |
173 |
174 |
173 |
174 |
+0.00% |
36,800 |
2023/12/26 |
175 |
175 |
173 |
174 |
+0.00% |
29,100 |
2023/12/25 |
176 |
177 |
174 |
174 |
-1.14% |
35,700 |
2023/12/22 |
177 |
178 |
176 |
176 |
-0.56% |
12,600 |
2023/12/21 |
178 |
178 |
177 |
177 |
-0.56% |
16,400 |
2023/12/20 |
177 |
178 |
177 |
178 |
-0.56% |
16,700 |
2023/12/19 |
177 |
180 |
176 |
179 |
+0.56% |
56,900 |
2023/12/18 |
178 |
179 |
177 |
178 |
+1.14% |
16,400 |
2023/12/15 |
176 |
179 |
176 |
176 |
-0.56% |
29,200 |
2023/12/14 |
179 |
181 |
177 |
177 |
-1.12% |
30,000 |
2023/12/13 |
180 |
183 |
179 |
179 |
+0.00% |
25,000 |
2023/12/12 |
181 |
181 |
179 |
179 |
-1.10% |
13,100 |
2023/12/11 |
180 |
181 |
180 |
181 |
+0.56% |
8,800 |
2023/12/8 |
183 |
183 |
180 |
180 |
-0.55% |
30,000 |
2023/12/7 |
183 |
183 |
181 |
181 |
-1.09% |
9,300 |
2023/12/6 |
182 |
185 |
182 |
183 |
+0.55% |
19,500 |
2023/12/5 |
183 |
185 |
181 |
182 |
+0.00% |
18,100 |
2023/12/4 |
180 |
183 |
180 |
182 |
+0.55% |
52,200 |
2023/12/1 |
180 |
181 |
180 |
181 |
-0.55% |
14,800 |
2023/11/30 |
183 |
183 |
181 |
182 |
+0.00% |
10,900 |
2023/11/29 |
181 |
184 |
180 |
182 |
+0.55% |
21,500 |
2023/11/28 |
182 |
182 |
180 |
181 |
+0.00% |
19,900 |
2023/11/27 |
184 |
184 |
181 |
181 |
-1.09% |
17,100 |
2023/11/24 |
183 |
183 |
182 |
183 |
-0.54% |
10,400 |
2023/11/22 |
183 |
185 |
182 |
184 |
+0.55% |
16,500 |
2023/11/21 |
183 |
183 |
182 |
183 |
+0.00% |
9,000 |
2023/11/20 |
183 |
185 |
182 |
183 |
+0.00% |
21,000 |
2023/11/17 |
182 |
183 |
180 |
183 |
+0.55% |
34,500 |
2023/11/16 |
182 |
185 |
182 |
182 |
+0.00% |
40,400 |
2023/11/15 |
184 |
185 |
182 |
182 |
+0.00% |
21,900 |
2023/11/14 |
181 |
186 |
181 |
182 |
+1.68% |
44,000 |
2023/11/13 |
180 |
182 |
177 |
179 |
-2.19% |
125,600 |
2023/11/10 |
190 |
196 |
182 |
183 |
-3.68% |
393,900 |
2023/11/9 |
177 |
216 |
176 |
190 |
+10.47% |
3,535,900 |
2023/11/8 |
175 |
176 |
172 |
172 |
-0.58% |
22,200 |
2023/11/7 |
175 |
175 |
173 |
173 |
-0.57% |
21,300 |
2023/11/6 |
173 |
175 |
173 |
174 |
+0.58% |
34,200 |
2023/11/2 |
174 |
174 |
172 |
173 |
+0.00% |
24,000 |
2023/11/1 |
174 |
174 |
172 |
173 |
+0.58% |
30,400 |
2023/10/31 |
171 |
172 |
171 |
172 |
+0.58% |
23,500 |
2023/10/30 |
174 |
174 |
171 |
171 |
-2.84% |
85,200 |
2023/10/27 |
173 |
176 |
173 |
176 |
+0.00% |
30,800 |
2023/10/26 |
178 |
178 |
175 |
176 |
-0.56% |
16,900 |
|