日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
161 |
161 |
159 |
160 |
-0.62% |
29,700 |
2024/4/18 |
159 |
161 |
159 |
161 |
+1.90% |
30,400 |
2024/4/17 |
159 |
159 |
158 |
158 |
-0.63% |
28,800 |
2024/4/16 |
159 |
159 |
158 |
159 |
+0.63% |
16,700 |
2024/4/15 |
158 |
159 |
157 |
158 |
+0.00% |
19,900 |
2024/4/12 |
156 |
158 |
156 |
158 |
+0.64% |
32,400 |
2024/4/11 |
156 |
158 |
155 |
157 |
+0.64% |
16,700 |
2024/4/10 |
157 |
158 |
156 |
156 |
-0.64% |
10,700 |
2024/4/9 |
158 |
158 |
157 |
157 |
-0.63% |
10,100 |
2024/4/8 |
155 |
159 |
155 |
158 |
+1.94% |
45,700 |
2024/4/5 |
155 |
156 |
154 |
155 |
+0.00% |
14,100 |
2024/4/4 |
155 |
156 |
154 |
155 |
+0.00% |
25,000 |
2024/4/3 |
153 |
155 |
153 |
155 |
+1.31% |
17,000 |
2024/4/2 |
152 |
154 |
152 |
153 |
+0.00% |
18,200 |
2024/4/1 |
152 |
154 |
151 |
153 |
+0.66% |
40,500 |
2024/3/29 |
153 |
154 |
151 |
152 |
+0.00% |
21,700 |
2024/3/28 |
151 |
153 |
150 |
152 |
-1.94% |
62,200 |
2024/3/27 |
160 |
161 |
155 |
155 |
-3.12% |
86,600 |
2024/3/26 |
159 |
160 |
158 |
160 |
+0.63% |
31,900 |
2024/3/25 |
158 |
162 |
158 |
159 |
+0.63% |
55,600 |
2024/3/22 |
157 |
158 |
157 |
158 |
+0.64% |
29,600 |
2024/3/21 |
156 |
158 |
156 |
157 |
+1.29% |
25,600 |
2024/3/19 |
157 |
157 |
155 |
155 |
-1.27% |
25,000 |
2024/3/18 |
155 |
157 |
154 |
157 |
+1.29% |
19,800 |
2024/3/15 |
154 |
155 |
152 |
155 |
+0.65% |
26,100 |
2024/3/14 |
154 |
156 |
153 |
154 |
-0.65% |
27,600 |
2024/3/13 |
152 |
156 |
152 |
155 |
+2.65% |
37,700 |
2024/3/12 |
152 |
153 |
151 |
151 |
-0.66% |
31,600 |
2024/3/11 |
151 |
152 |
150 |
152 |
+0.66% |
31,900 |
2024/3/8 |
151 |
152 |
150 |
151 |
+0.00% |
22,700 |
2024/3/7 |
150 |
151 |
149 |
151 |
+1.34% |
17,000 |
2024/3/6 |
148 |
150 |
148 |
149 |
+0.68% |
12,400 |
2024/3/5 |
150 |
150 |
148 |
148 |
+0.00% |
38,700 |
2024/3/4 |
149 |
150 |
148 |
148 |
+0.00% |
55,800 |
2024/3/1 |
148 |
149 |
148 |
148 |
+0.00% |
13,500 |
2024/2/29 |
149 |
149 |
148 |
148 |
-0.67% |
21,800 |
2024/2/28 |
148 |
149 |
147 |
149 |
+0.68% |
24,700 |
2024/2/27 |
148 |
148 |
147 |
148 |
+1.37% |
33,500 |
2024/2/26 |
148 |
149 |
146 |
146 |
-2.01% |
39,400 |
2024/2/22 |
149 |
151 |
148 |
149 |
+0.00% |
20,500 |
2024/2/21 |
148 |
149 |
147 |
149 |
+0.68% |
15,900 |
2024/2/20 |
147 |
149 |
147 |
148 |
+1.37% |
29,200 |
2024/2/19 |
148 |
148 |
146 |
146 |
-0.68% |
27,300 |
2024/2/16 |
148 |
151 |
147 |
147 |
-0.68% |
30,800 |
2024/2/15 |
148 |
149 |
148 |
148 |
+0.00% |
13,600 |
2024/2/14 |
149 |
149 |
148 |
148 |
-1.33% |
19,100 |
2024/2/13 |
151 |
151 |
149 |
150 |
+0.00% |
31,500 |
2024/2/9 |
150 |
151 |
150 |
150 |
-0.66% |
15,000 |
2024/2/8 |
151 |
151 |
150 |
151 |
+0.67% |
5,500 |
2024/2/7 |
150 |
150 |
149 |
150 |
+0.67% |
8,400 |
2024/2/6 |
149 |
150 |
148 |
149 |
-0.67% |
17,000 |
2024/2/5 |
149 |
150 |
148 |
150 |
+0.00% |
7,300 |
2024/2/2 |
147 |
150 |
147 |
150 |
+0.67% |
39,300 |
2024/2/1 |
148 |
150 |
148 |
149 |
-0.67% |
10,100 |
2024/1/31 |
149 |
150 |
148 |
150 |
+0.00% |
11,700 |
2024/1/30 |
150 |
150 |
148 |
150 |
+0.67% |
16,500 |
2024/1/29 |
149 |
149 |
149 |
149 |
+0.68% |
8,900 |
2024/1/26 |
147 |
149 |
147 |
148 |
+0.00% |
6,100 |
2024/1/25 |
148 |
149 |
147 |
148 |
+0.68% |
19,200 |
2024/1/24 |
147 |
149 |
147 |
147 |
-0.68% |
14,900 |
2024/1/23 |
148 |
148 |
147 |
148 |
-0.67% |
12,900 |
2024/1/22 |
147 |
149 |
147 |
149 |
+0.68% |
12,300 |
2024/1/19 |
149 |
149 |
147 |
148 |
-1.33% |
41,600 |
2024/1/18 |
159 |
169 |
147 |
150 |
+0.67% |
654,800 |
2024/1/17 |
151 |
151 |
149 |
149 |
-1.32% |
20,200 |
2024/1/16 |
151 |
151 |
150 |
151 |
+0.67% |
8,500 |
2024/1/15 |
151 |
151 |
150 |
150 |
+0.67% |
10,600 |
2024/1/12 |
148 |
150 |
148 |
149 |
-0.67% |
17,000 |
2024/1/11 |
151 |
151 |
150 |
150 |
-0.66% |
22,700 |
2024/1/10 |
151 |
153 |
150 |
151 |
+0.67% |
75,200 |
2024/1/9 |
149 |
150 |
148 |
150 |
+0.67% |
14,600 |
2024/1/5 |
151 |
152 |
149 |
149 |
-0.67% |
19,700 |
2024/1/4 |
151 |
151 |
148 |
150 |
+1.35% |
18,600 |
2023/12/29 |
147 |
149 |
147 |
148 |
+0.68% |
22,900 |
2023/12/28 |
145 |
147 |
145 |
147 |
+1.38% |
12,900 |
2023/12/27 |
145 |
146 |
143 |
145 |
+0.69% |
24,900 |
2023/12/26 |
143 |
145 |
143 |
144 |
+1.41% |
127,800 |
2023/12/25 |
143 |
144 |
141 |
142 |
-0.70% |
41,600 |
2023/12/22 |
148 |
149 |
142 |
143 |
-4.03% |
206,200 |
2023/12/21 |
148 |
149 |
148 |
149 |
-0.67% |
13,100 |
2023/12/20 |
150 |
151 |
148 |
150 |
+0.67% |
30,600 |
2023/12/19 |
149 |
150 |
148 |
149 |
-0.67% |
20,000 |
2023/12/18 |
150 |
151 |
148 |
150 |
+0.00% |
21,100 |
2023/12/15 |
151 |
152 |
150 |
150 |
-0.66% |
12,600 |
2023/12/14 |
152 |
153 |
150 |
151 |
+0.67% |
35,400 |
2023/12/13 |
150 |
150 |
148 |
150 |
+0.00% |
30,400 |
2023/12/12 |
151 |
151 |
149 |
150 |
-0.66% |
26,600 |
2023/12/11 |
152 |
152 |
150 |
151 |
+0.67% |
30,700 |
2023/12/8 |
150 |
152 |
150 |
150 |
-1.32% |
24,900 |
2023/12/7 |
152 |
154 |
152 |
152 |
+0.66% |
28,500 |
2023/12/6 |
152 |
157 |
151 |
151 |
+0.00% |
37,400 |
2023/12/5 |
151 |
152 |
151 |
151 |
+0.00% |
6,000 |
2023/12/4 |
152 |
153 |
151 |
151 |
-0.66% |
19,200 |
2023/12/1 |
155 |
155 |
152 |
152 |
-1.94% |
18,800 |
2023/11/30 |
153 |
155 |
153 |
155 |
+0.00% |
18,200 |
2023/11/29 |
151 |
155 |
151 |
155 |
+2.65% |
25,600 |
2023/11/28 |
149 |
152 |
149 |
151 |
+1.34% |
19,500 |
2023/11/27 |
148 |
151 |
148 |
149 |
+0.68% |
41,800 |
2023/11/24 |
148 |
149 |
148 |
148 |
-0.67% |
17,400 |
2023/11/22 |
148 |
149 |
148 |
149 |
+0.00% |
16,000 |
2023/11/21 |
150 |
150 |
148 |
149 |
+0.00% |
15,700 |
2023/11/20 |
147 |
150 |
146 |
149 |
+0.00% |
64,900 |
2023/11/17 |
146 |
149 |
146 |
149 |
+1.36% |
22,000 |
2023/11/16 |
148 |
148 |
146 |
147 |
-0.68% |
22,700 |
2023/11/15 |
148 |
149 |
148 |
148 |
+0.00% |
8,000 |
2023/11/14 |
149 |
149 |
146 |
148 |
-0.67% |
38,200 |
2023/11/13 |
147 |
151 |
147 |
149 |
+0.68% |
55,500 |
2023/11/10 |
148 |
148 |
147 |
148 |
+0.00% |
5,600 |
2023/11/9 |
146 |
149 |
146 |
148 |
+0.68% |
24,100 |
2023/11/8 |
148 |
149 |
147 |
147 |
-0.68% |
10,700 |
2023/11/7 |
149 |
149 |
148 |
148 |
-0.67% |
11,700 |
2023/11/6 |
149 |
150 |
148 |
149 |
+0.00% |
16,900 |
2023/11/2 |
151 |
151 |
148 |
149 |
-0.67% |
16,600 |
2023/11/1 |
149 |
151 |
148 |
150 |
+0.67% |
19,500 |
2023/10/31 |
149 |
149 |
148 |
149 |
+0.00% |
4,300 |
2023/10/30 |
149 |
150 |
148 |
149 |
+0.00% |
5,200 |
2023/10/27 |
150 |
150 |
149 |
149 |
+0.00% |
16,200 |
2023/10/26 |
148 |
149 |
148 |
149 |
-0.67% |
8,500 |
2023/10/25 |
147 |
150 |
147 |
150 |
+1.35% |
9,000 |
2023/10/24 |
149 |
149 |
147 |
148 |
-0.67% |
12,800 |
2023/10/23 |
148 |
150 |
147 |
149 |
+0.68% |
23,700 |
2023/10/20 |
148 |
150 |
148 |
148 |
-0.67% |
6,400 |
2023/10/19 |
149 |
150 |
147 |
149 |
-0.67% |
13,000 |
|