日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
177 |
178 |
175 |
176 |
-0.56% |
120,700 |
2024/4/25 |
178 |
180 |
176 |
177 |
-0.56% |
253,300 |
2024/4/24 |
179 |
181 |
178 |
178 |
-0.56% |
145,200 |
2024/4/23 |
175 |
182 |
175 |
179 |
-0.56% |
241,000 |
2024/4/22 |
176 |
180 |
174 |
180 |
+3.45% |
193,600 |
2024/4/19 |
177 |
178 |
172 |
174 |
-2.79% |
531,900 |
2024/4/18 |
175 |
181 |
175 |
179 |
+1.70% |
166,800 |
2024/4/17 |
179 |
179 |
175 |
176 |
-1.12% |
316,300 |
2024/4/16 |
181 |
182 |
177 |
178 |
-3.78% |
545,100 |
2024/4/15 |
180 |
186 |
180 |
185 |
+2.78% |
397,600 |
2024/4/12 |
186 |
187 |
180 |
180 |
-2.70% |
371,700 |
2024/4/11 |
186 |
189 |
183 |
185 |
-1.60% |
447,000 |
2024/4/10 |
193 |
197 |
188 |
188 |
-2.59% |
567,700 |
2024/4/9 |
195 |
196 |
191 |
193 |
-0.52% |
539,400 |
2024/4/8 |
195 |
202 |
193 |
194 |
-1.52% |
883,400 |
2024/4/5 |
212 |
214 |
194 |
197 |
-4.37% |
2,030,700 |
2024/4/4 |
207 |
226 |
196 |
206 |
-10.04% |
8,786,100 |
2024/4/3 |
179 |
229 |
176 |
229 |
+27.93% |
5,991,000 |
2024/4/2 |
181 |
181 |
179 |
179 |
-1.65% |
175,500 |
2024/4/1 |
183 |
183 |
180 |
182 |
-1.62% |
166,900 |
2024/3/29 |
179 |
187 |
179 |
185 |
+2.78% |
296,100 |
2024/3/28 |
180 |
183 |
179 |
180 |
-0.55% |
105,500 |
2024/3/27 |
180 |
185 |
178 |
181 |
+1.69% |
203,200 |
2024/3/26 |
180 |
181 |
178 |
178 |
-1.11% |
130,100 |
2024/3/25 |
178 |
183 |
178 |
180 |
+1.12% |
191,300 |
2024/3/22 |
178 |
181 |
178 |
178 |
-0.56% |
159,300 |
2024/3/21 |
179 |
181 |
179 |
179 |
-0.56% |
107,500 |
2024/3/19 |
180 |
181 |
178 |
180 |
+0.00% |
148,200 |
2024/3/18 |
174 |
180 |
174 |
180 |
+3.45% |
476,700 |
2024/3/15 |
175 |
176 |
173 |
174 |
-0.57% |
267,700 |
2024/3/14 |
178 |
179 |
175 |
175 |
-1.69% |
324,500 |
2024/3/13 |
179 |
182 |
177 |
178 |
-1.66% |
194,000 |
2024/3/12 |
179 |
182 |
176 |
181 |
+0.00% |
204,300 |
2024/3/11 |
181 |
182 |
178 |
181 |
-0.55% |
239,700 |
2024/3/8 |
179 |
183 |
178 |
182 |
+0.55% |
272,800 |
2024/3/7 |
183 |
187 |
181 |
181 |
-2.16% |
207,700 |
2024/3/6 |
181 |
185 |
180 |
185 |
+2.21% |
240,000 |
2024/3/5 |
181 |
183 |
179 |
181 |
-0.55% |
212,400 |
2024/3/4 |
182 |
184 |
180 |
182 |
+0.00% |
172,700 |
2024/3/1 |
184 |
186 |
180 |
182 |
-0.55% |
244,900 |
2024/2/29 |
187 |
187 |
182 |
183 |
-2.66% |
247,100 |
2024/2/28 |
191 |
193 |
186 |
188 |
-2.08% |
271,500 |
2024/2/27 |
185 |
192 |
185 |
192 |
+3.78% |
361,100 |
2024/2/26 |
178 |
187 |
177 |
185 |
+5.11% |
435,400 |
2024/2/22 |
183 |
183 |
175 |
176 |
-3.30% |
266,700 |
2024/2/21 |
182 |
182 |
179 |
182 |
+0.55% |
121,700 |
2024/2/20 |
179 |
184 |
178 |
181 |
+1.69% |
326,800 |
2024/2/19 |
173 |
180 |
172 |
178 |
+1.71% |
337,700 |
2024/2/16 |
170 |
177 |
169 |
175 |
+1.74% |
362,900 |
2024/2/15 |
177 |
177 |
169 |
172 |
-2.82% |
582,400 |
2024/2/14 |
179 |
180 |
175 |
177 |
-2.21% |
306,000 |
2024/2/13 |
180 |
182 |
178 |
181 |
+0.56% |
301,100 |
2024/2/9 |
179 |
182 |
179 |
180 |
+0.56% |
126,100 |
2024/2/8 |
181 |
182 |
179 |
179 |
-1.10% |
234,300 |
2024/2/7 |
181 |
182 |
178 |
181 |
+0.00% |
279,000 |
2024/2/6 |
182 |
183 |
180 |
181 |
-1.09% |
191,500 |
2024/2/5 |
180 |
183 |
179 |
183 |
+1.10% |
193,400 |
2024/2/2 |
180 |
183 |
179 |
181 |
+0.56% |
171,300 |
2024/2/1 |
183 |
184 |
180 |
180 |
-2.70% |
385,600 |
2024/1/31 |
186 |
187 |
183 |
185 |
-1.60% |
203,500 |
2024/1/30 |
188 |
189 |
185 |
188 |
+0.53% |
199,700 |
2024/1/29 |
190 |
191 |
187 |
187 |
-2.09% |
165,600 |
2024/1/26 |
189 |
195 |
189 |
191 |
+0.00% |
278,600 |
2024/1/25 |
188 |
191 |
186 |
191 |
+1.60% |
272,200 |
2024/1/24 |
188 |
190 |
187 |
188 |
+0.53% |
168,300 |
2024/1/23 |
186 |
191 |
186 |
187 |
+0.54% |
324,900 |
2024/1/22 |
185 |
187 |
184 |
186 |
+1.09% |
189,300 |
2024/1/19 |
182 |
186 |
182 |
184 |
+1.66% |
224,300 |
2024/1/18 |
182 |
185 |
181 |
181 |
-0.55% |
243,500 |
2024/1/17 |
188 |
188 |
182 |
182 |
-3.19% |
368,500 |
2024/1/16 |
188 |
193 |
188 |
188 |
-0.53% |
313,900 |
2024/1/15 |
186 |
190 |
186 |
189 |
+1.61% |
210,100 |
2024/1/12 |
188 |
188 |
185 |
186 |
-1.06% |
271,400 |
2024/1/11 |
193 |
193 |
187 |
188 |
-1.57% |
401,000 |
2024/1/10 |
192 |
193 |
190 |
191 |
+0.00% |
169,500 |
2024/1/9 |
191 |
194 |
189 |
191 |
+0.00% |
215,800 |
2024/1/5 |
194 |
194 |
188 |
191 |
-1.55% |
330,500 |
2024/1/4 |
190 |
196 |
186 |
194 |
+2.11% |
484,400 |
2023/12/29 |
190 |
191 |
186 |
190 |
+0.00% |
246,200 |
2023/12/28 |
187 |
192 |
182 |
190 |
+3.83% |
336,000 |
2023/12/27 |
181 |
188 |
180 |
183 |
+1.10% |
729,600 |
2023/12/26 |
183 |
187 |
179 |
181 |
-1.63% |
654,800 |
2023/12/25 |
186 |
190 |
184 |
184 |
-1.08% |
602,000 |
2023/12/22 |
188 |
192 |
186 |
186 |
+0.00% |
254,800 |
2023/12/21 |
190 |
190 |
186 |
186 |
-2.62% |
336,900 |
2023/12/20 |
195 |
197 |
191 |
191 |
-2.55% |
463,000 |
2023/12/19 |
193 |
196 |
190 |
196 |
+3.16% |
448,900 |
2023/12/18 |
192 |
194 |
188 |
190 |
-2.56% |
645,400 |
2023/12/15 |
193 |
198 |
190 |
195 |
+0.52% |
508,100 |
2023/12/14 |
198 |
201 |
192 |
194 |
-1.52% |
362,500 |
2023/12/13 |
196 |
201 |
193 |
197 |
+0.51% |
351,800 |
2023/12/12 |
200 |
205 |
195 |
196 |
-3.45% |
522,300 |
2023/12/11 |
195 |
204 |
195 |
203 |
+4.10% |
448,400 |
2023/12/8 |
199 |
201 |
194 |
195 |
-2.01% |
532,400 |
2023/12/7 |
203 |
208 |
198 |
199 |
-3.86% |
623,300 |
2023/12/6 |
212 |
215 |
205 |
207 |
-3.27% |
706,500 |
2023/12/5 |
216 |
223 |
212 |
214 |
-1.38% |
433,000 |
2023/12/4 |
215 |
221 |
212 |
217 |
-0.46% |
439,300 |
2023/12/1 |
229 |
230 |
217 |
218 |
-4.80% |
1,036,400 |
2023/11/30 |
231 |
235 |
224 |
229 |
-1.29% |
604,300 |
2023/11/29 |
233 |
242 |
230 |
232 |
-0.85% |
822,100 |
2023/11/28 |
237 |
245 |
233 |
234 |
-0.43% |
1,104,600 |
2023/11/27 |
253 |
255 |
235 |
235 |
-9.27% |
2,312,900 |
2023/11/24 |
241 |
259 |
237 |
259 |
+7.92% |
2,487,900 |
2023/11/22 |
234 |
247 |
231 |
240 |
+2.13% |
2,421,300 |
2023/11/21 |
228 |
240 |
224 |
235 |
+3.07% |
2,077,400 |
2023/11/20 |
208 |
229 |
208 |
228 |
+7.04% |
2,068,200 |
2023/11/17 |
211 |
222 |
204 |
213 |
+0.47% |
2,033,400 |
2023/11/16 |
209 |
220 |
208 |
212 |
-0.93% |
1,444,300 |
2023/11/15 |
216 |
218 |
203 |
214 |
-0.47% |
3,242,300 |
2023/11/14 |
191 |
223 |
187 |
215 |
+13.76% |
8,215,200 |
2023/11/13 |
182 |
192 |
182 |
189 |
+3.85% |
309,800 |
2023/11/10 |
185 |
185 |
179 |
182 |
-1.62% |
237,300 |
2023/11/9 |
189 |
189 |
185 |
185 |
-2.63% |
201,000 |
2023/11/8 |
189 |
195 |
189 |
190 |
+1.06% |
503,100 |
2023/11/7 |
186 |
190 |
182 |
188 |
+1.08% |
223,800 |
2023/11/6 |
184 |
189 |
184 |
186 |
+1.09% |
325,300 |
2023/11/2 |
177 |
184 |
177 |
184 |
+4.55% |
319,300 |
2023/11/1 |
178 |
180 |
176 |
176 |
-1.12% |
156,000 |
2023/10/31 |
177 |
179 |
173 |
178 |
+1.14% |
272,700 |
2023/10/30 |
173 |
177 |
173 |
176 |
+0.00% |
156,100 |
2023/10/27 |
175 |
178 |
173 |
176 |
+1.73% |
157,900 |
2023/10/26 |
171 |
177 |
171 |
173 |
-1.70% |
334,800 |
|