日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
143 |
147 |
140 |
142 |
+0.00% |
248,600 |
2024/4/18 |
142 |
145 |
142 |
142 |
+0.00% |
65,700 |
2024/4/17 |
145 |
145 |
142 |
142 |
+0.00% |
69,800 |
2024/4/16 |
142 |
145 |
141 |
142 |
-3.40% |
265,200 |
2024/4/15 |
145 |
148 |
145 |
147 |
+1.38% |
30,800 |
2024/4/12 |
145 |
153 |
145 |
145 |
+0.00% |
139,500 |
2024/4/11 |
146 |
147 |
144 |
145 |
-1.36% |
91,800 |
2024/4/10 |
150 |
150 |
147 |
147 |
-2.00% |
35,100 |
2024/4/9 |
146 |
150 |
146 |
150 |
+2.74% |
71,200 |
2024/4/8 |
146 |
148 |
144 |
146 |
+0.00% |
62,300 |
2024/4/5 |
142 |
149 |
141 |
146 |
+0.69% |
153,400 |
2024/4/4 |
150 |
150 |
145 |
145 |
-1.36% |
69,500 |
2024/4/3 |
146 |
150 |
146 |
147 |
+0.68% |
56,200 |
2024/4/2 |
150 |
151 |
146 |
146 |
-2.67% |
136,100 |
2024/4/1 |
152 |
152 |
148 |
150 |
-1.32% |
108,400 |
2024/3/29 |
153 |
154 |
151 |
152 |
-1.30% |
105,900 |
2024/3/28 |
155 |
156 |
152 |
154 |
-0.65% |
158,800 |
2024/3/27 |
154 |
156 |
153 |
155 |
+1.31% |
96,300 |
2024/3/26 |
158 |
159 |
152 |
153 |
-2.55% |
281,300 |
2024/3/25 |
157 |
162 |
154 |
157 |
+0.00% |
349,300 |
2024/3/22 |
162 |
185 |
156 |
157 |
-0.63% |
2,437,100 |
2024/3/21 |
159 |
162 |
158 |
158 |
+0.64% |
72,300 |
2024/3/19 |
154 |
161 |
152 |
157 |
-0.63% |
266,500 |
2024/3/18 |
158 |
162 |
157 |
158 |
+0.00% |
108,200 |
2024/3/15 |
154 |
159 |
153 |
158 |
+1.94% |
132,500 |
2024/3/14 |
156 |
157 |
152 |
155 |
+0.65% |
70,700 |
2024/3/13 |
157 |
159 |
152 |
154 |
-1.91% |
135,400 |
2024/3/12 |
156 |
159 |
154 |
157 |
+0.64% |
192,500 |
2024/3/11 |
161 |
163 |
156 |
156 |
-4.29% |
194,200 |
2024/3/8 |
167 |
175 |
162 |
163 |
-2.98% |
367,000 |
2024/3/7 |
170 |
175 |
166 |
168 |
-1.18% |
335,200 |
2024/3/6 |
167 |
175 |
163 |
170 |
+1.80% |
439,800 |
2024/3/5 |
162 |
167 |
159 |
167 |
+1.21% |
181,000 |
2024/3/4 |
155 |
167 |
155 |
165 |
+6.45% |
352,100 |
2024/3/1 |
162 |
164 |
154 |
155 |
-3.73% |
254,100 |
2024/2/29 |
163 |
165 |
160 |
161 |
-2.42% |
216,100 |
2024/2/28 |
159 |
168 |
157 |
165 |
+3.12% |
292,200 |
2024/2/27 |
158 |
162 |
156 |
160 |
+1.91% |
235,000 |
2024/2/26 |
151 |
159 |
151 |
157 |
+3.97% |
211,000 |
2024/2/22 |
157 |
157 |
151 |
151 |
-2.58% |
323,500 |
2024/2/21 |
165 |
167 |
155 |
155 |
-4.91% |
429,500 |
2024/2/20 |
157 |
167 |
154 |
163 |
+1.88% |
940,200 |
2024/2/19 |
147 |
185 |
147 |
160 |
+9.59% |
5,297,300 |
2024/2/16 |
140 |
149 |
140 |
146 |
+4.29% |
245,300 |
2024/2/15 |
144 |
144 |
140 |
140 |
-2.78% |
178,900 |
2024/2/14 |
144 |
145 |
141 |
144 |
-2.04% |
165,200 |
2024/2/13 |
149 |
150 |
144 |
147 |
+0.00% |
229,600 |
2024/2/9 |
143 |
148 |
143 |
147 |
+2.80% |
216,900 |
2024/2/8 |
144 |
145 |
141 |
143 |
-0.69% |
278,300 |
2024/2/7 |
146 |
147 |
144 |
144 |
-2.04% |
139,300 |
2024/2/6 |
147 |
149 |
145 |
147 |
+0.00% |
82,500 |
2024/2/5 |
147 |
150 |
147 |
147 |
+0.00% |
93,200 |
2024/2/2 |
145 |
147 |
144 |
147 |
+0.00% |
123,800 |
2024/2/1 |
148 |
150 |
144 |
147 |
-2.65% |
385,900 |
2024/1/31 |
153 |
153 |
148 |
151 |
+0.00% |
285,900 |
2024/1/30 |
154 |
154 |
151 |
151 |
-1.95% |
206,400 |
2024/1/29 |
154 |
154 |
152 |
154 |
-0.65% |
154,300 |
2024/1/26 |
154 |
156 |
152 |
155 |
+0.00% |
126,800 |
2024/1/25 |
154 |
155 |
152 |
155 |
-0.64% |
273,200 |
2024/1/24 |
157 |
157 |
153 |
156 |
-0.64% |
160,400 |
2024/1/23 |
162 |
164 |
154 |
157 |
-2.48% |
611,600 |
2024/1/22 |
156 |
165 |
155 |
161 |
+4.55% |
563,300 |
2024/1/19 |
157 |
161 |
154 |
154 |
-1.91% |
171,000 |
2024/1/18 |
155 |
164 |
155 |
157 |
-1.26% |
229,700 |
2024/1/17 |
163 |
164 |
157 |
159 |
-2.45% |
203,400 |
2024/1/16 |
165 |
170 |
161 |
163 |
-1.81% |
250,700 |
2024/1/15 |
159 |
167 |
156 |
166 |
+3.11% |
464,600 |
2024/1/12 |
162 |
163 |
156 |
161 |
-0.62% |
229,800 |
2024/1/11 |
166 |
166 |
158 |
162 |
+2.53% |
390,300 |
2024/1/10 |
155 |
165 |
154 |
158 |
+1.94% |
394,500 |
2024/1/9 |
154 |
158 |
153 |
155 |
+1.97% |
256,200 |
2024/1/5 |
157 |
157 |
151 |
152 |
-3.18% |
354,600 |
2024/1/4 |
155 |
158 |
152 |
157 |
+0.64% |
202,800 |
2023/12/29 |
154 |
162 |
151 |
156 |
+0.65% |
331,200 |
2023/12/28 |
160 |
160 |
152 |
155 |
+0.00% |
315,300 |
2023/12/27 |
156 |
158 |
154 |
155 |
-0.64% |
356,700 |
2023/12/26 |
159 |
164 |
154 |
156 |
-1.89% |
379,600 |
2023/12/25 |
171 |
174 |
159 |
159 |
-7.02% |
579,800 |
2023/12/22 |
186 |
188 |
169 |
171 |
-8.06% |
789,800 |
2023/12/21 |
174 |
188 |
173 |
186 |
+6.29% |
811,400 |
2023/12/20 |
169 |
179 |
167 |
175 |
+3.55% |
372,900 |
2023/12/19 |
170 |
173 |
168 |
169 |
-1.74% |
225,300 |
2023/12/18 |
170 |
173 |
164 |
172 |
+4.24% |
675,900 |
2023/12/15 |
166 |
174 |
160 |
165 |
+5.10% |
853,800 |
2023/12/14 |
163 |
168 |
156 |
157 |
-3.09% |
542,200 |
2023/12/13 |
164 |
168 |
161 |
162 |
-0.61% |
381,400 |
2023/12/12 |
179 |
182 |
163 |
163 |
-9.44% |
1,012,900 |
2023/12/11 |
161 |
196 |
160 |
180 |
+10.43% |
3,088,800 |
2023/12/8 |
172 |
174 |
159 |
163 |
-7.91% |
986,400 |
2023/12/7 |
193 |
195 |
171 |
177 |
-11.50% |
1,617,900 |
2023/12/6 |
204 |
219 |
191 |
200 |
-1.96% |
3,336,100 |
2023/12/5 |
183 |
234 |
178 |
204 |
+3.03% |
14,919,900 |
2023/12/4 |
150 |
198 |
150 |
198 |
+33.78% |
8,876,300 |
2023/12/1 |
145 |
151 |
143 |
148 |
+2.07% |
215,100 |
2023/11/30 |
145 |
146 |
144 |
145 |
+0.00% |
69,200 |
2023/11/29 |
146 |
146 |
144 |
145 |
+0.00% |
79,600 |
2023/11/28 |
152 |
152 |
143 |
145 |
-2.03% |
99,900 |
2023/11/27 |
149 |
150 |
144 |
148 |
-0.67% |
61,100 |
2023/11/24 |
148 |
149 |
147 |
149 |
+0.68% |
61,300 |
2023/11/22 |
152 |
152 |
148 |
148 |
-2.63% |
69,400 |
2023/11/21 |
149 |
152 |
148 |
152 |
+2.01% |
57,400 |
2023/11/20 |
145 |
150 |
142 |
149 |
+2.05% |
106,800 |
2023/11/17 |
142 |
146 |
141 |
146 |
+1.39% |
91,900 |
2023/11/16 |
147 |
147 |
143 |
144 |
-2.70% |
114,400 |
2023/11/15 |
149 |
151 |
146 |
148 |
-2.63% |
153,800 |
2023/11/14 |
153 |
153 |
149 |
152 |
+0.66% |
66,400 |
2023/11/13 |
153 |
154 |
150 |
151 |
-0.66% |
67,700 |
2023/11/10 |
157 |
157 |
150 |
152 |
-4.40% |
149,200 |
2023/11/9 |
161 |
161 |
158 |
159 |
-0.62% |
62,000 |
2023/11/8 |
162 |
165 |
157 |
160 |
+1.27% |
116,800 |
2023/11/7 |
165 |
165 |
156 |
158 |
-3.07% |
132,200 |
2023/11/6 |
160 |
165 |
159 |
163 |
+2.52% |
175,400 |
2023/11/2 |
154 |
160 |
154 |
159 |
+3.25% |
135,200 |
2023/11/1 |
154 |
155 |
152 |
154 |
+0.65% |
64,500 |
2023/10/31 |
151 |
156 |
149 |
153 |
+0.66% |
71,100 |
2023/10/30 |
153 |
154 |
150 |
152 |
-0.65% |
61,000 |
2023/10/27 |
154 |
155 |
153 |
153 |
-0.65% |
41,800 |
2023/10/26 |
158 |
158 |
152 |
154 |
-3.14% |
93,100 |
2023/10/25 |
157 |
159 |
154 |
159 |
+1.92% |
106,500 |
2023/10/24 |
153 |
156 |
145 |
156 |
+2.63% |
294,600 |
2023/10/23 |
157 |
159 |
152 |
152 |
-4.40% |
153,600 |
2023/10/20 |
160 |
163 |
157 |
159 |
-2.45% |
271,900 |
2023/10/19 |
164 |
167 |
161 |
163 |
-3.55% |
129,700 |
|