日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
172 |
185 |
151 |
157 |
+3.29% |
11,327,800 |
2024/4/18 |
141 |
190 |
138 |
152 |
+8.57% |
13,503,700 |
2024/4/17 |
141 |
142 |
133 |
140 |
-0.71% |
267,800 |
2024/4/16 |
145 |
145 |
141 |
141 |
-4.08% |
102,500 |
2024/4/15 |
145 |
147 |
144 |
147 |
+0.68% |
33,200 |
2024/4/12 |
153 |
153 |
146 |
146 |
-4.58% |
163,300 |
2024/4/11 |
155 |
162 |
153 |
153 |
-1.29% |
176,500 |
2024/4/10 |
158 |
165 |
155 |
155 |
+0.65% |
280,100 |
2024/4/9 |
155 |
161 |
149 |
154 |
-2.53% |
423,100 |
2024/4/8 |
143 |
163 |
142 |
158 |
+11.27% |
1,012,600 |
2024/4/5 |
143 |
143 |
140 |
142 |
-0.70% |
124,000 |
2024/4/4 |
140 |
143 |
140 |
143 |
+2.88% |
87,400 |
2024/4/3 |
141 |
141 |
137 |
139 |
-1.42% |
72,900 |
2024/4/2 |
142 |
143 |
140 |
141 |
+0.71% |
68,100 |
2024/4/1 |
142 |
143 |
140 |
140 |
-1.41% |
59,000 |
2024/3/29 |
140 |
142 |
140 |
142 |
+0.71% |
247,500 |
2024/3/28 |
142 |
143 |
140 |
141 |
-1.40% |
211,200 |
2024/3/27 |
144 |
144 |
142 |
143 |
+0.70% |
43,500 |
2024/3/26 |
142 |
144 |
140 |
142 |
+0.00% |
54,200 |
2024/3/25 |
141 |
145 |
141 |
142 |
+0.71% |
75,300 |
2024/3/22 |
142 |
142 |
138 |
141 |
+0.00% |
69,300 |
2024/3/21 |
144 |
144 |
140 |
141 |
-1.40% |
88,200 |
2024/3/19 |
140 |
144 |
140 |
143 |
+1.42% |
164,600 |
2024/3/18 |
137 |
143 |
137 |
141 |
+2.92% |
117,500 |
2024/3/15 |
140 |
140 |
137 |
137 |
-2.14% |
181,700 |
2024/3/14 |
141 |
141 |
139 |
140 |
-0.71% |
67,300 |
2024/3/13 |
142 |
144 |
139 |
141 |
-0.70% |
54,800 |
2024/3/12 |
138 |
144 |
137 |
142 |
+2.16% |
82,900 |
2024/3/11 |
144 |
144 |
139 |
139 |
-4.79% |
123,900 |
2024/3/8 |
140 |
147 |
140 |
146 |
+4.29% |
118,900 |
2024/3/7 |
149 |
149 |
140 |
140 |
-5.41% |
193,600 |
2024/3/6 |
143 |
150 |
142 |
148 |
+2.78% |
135,800 |
2024/3/5 |
147 |
148 |
143 |
144 |
-1.37% |
122,600 |
2024/3/4 |
148 |
150 |
143 |
146 |
-2.67% |
283,500 |
2024/3/1 |
155 |
155 |
148 |
150 |
-2.60% |
366,800 |
2024/2/29 |
158 |
159 |
151 |
154 |
-6.10% |
605,400 |
2024/2/28 |
150 |
165 |
150 |
164 |
+9.33% |
979,100 |
2024/2/27 |
151 |
155 |
149 |
150 |
-3.23% |
326,600 |
2024/2/26 |
155 |
161 |
153 |
155 |
+1.97% |
703,400 |
2024/2/22 |
148 |
156 |
142 |
152 |
+3.40% |
793,400 |
2024/2/21 |
136 |
147 |
134 |
147 |
+8.09% |
888,800 |
2024/2/20 |
133 |
136 |
131 |
136 |
+3.03% |
198,400 |
2024/2/19 |
130 |
134 |
129 |
132 |
+1.54% |
87,500 |
2024/2/16 |
125 |
131 |
125 |
130 |
+3.17% |
115,500 |
2024/2/15 |
130 |
130 |
124 |
126 |
-3.08% |
154,700 |
2024/2/14 |
133 |
135 |
130 |
130 |
-3.70% |
181,200 |
2024/2/13 |
131 |
138 |
125 |
135 |
+6.30% |
850,500 |
2024/2/9 |
123 |
127 |
122 |
127 |
+2.42% |
144,100 |
2024/2/8 |
128 |
128 |
121 |
124 |
-1.59% |
303,500 |
2024/2/7 |
128 |
128 |
124 |
126 |
-2.33% |
200,600 |
2024/2/6 |
131 |
131 |
127 |
129 |
-1.53% |
97,200 |
2024/2/5 |
129 |
131 |
126 |
131 |
+0.77% |
147,900 |
2024/2/2 |
125 |
131 |
124 |
130 |
+4.00% |
248,000 |
2024/2/1 |
130 |
130 |
125 |
125 |
-3.85% |
264,300 |
2024/1/31 |
132 |
133 |
129 |
130 |
-2.26% |
171,200 |
2024/1/30 |
131 |
134 |
131 |
133 |
+0.76% |
157,800 |
2024/1/29 |
135 |
135 |
132 |
132 |
-2.94% |
187,100 |
2024/1/26 |
134 |
137 |
133 |
136 |
+0.74% |
127,500 |
2024/1/25 |
134 |
138 |
133 |
135 |
+0.75% |
175,600 |
2024/1/24 |
138 |
140 |
134 |
134 |
-2.90% |
145,200 |
2024/1/23 |
133 |
138 |
133 |
138 |
+3.76% |
234,000 |
2024/1/22 |
135 |
136 |
132 |
133 |
-1.48% |
136,700 |
2024/1/19 |
133 |
136 |
133 |
135 |
+1.50% |
101,500 |
2024/1/18 |
130 |
136 |
129 |
133 |
+1.53% |
253,000 |
2024/1/17 |
140 |
140 |
129 |
131 |
-5.76% |
470,600 |
2024/1/16 |
144 |
145 |
137 |
139 |
-2.80% |
327,400 |
2024/1/15 |
148 |
148 |
141 |
143 |
-2.05% |
169,900 |
2024/1/12 |
146 |
148 |
143 |
146 |
-0.68% |
355,200 |
2024/1/11 |
153 |
153 |
146 |
147 |
-2.00% |
176,400 |
2024/1/10 |
143 |
151 |
143 |
150 |
+4.17% |
293,200 |
2024/1/9 |
147 |
148 |
143 |
144 |
-1.37% |
141,500 |
2024/1/5 |
150 |
151 |
146 |
146 |
-2.67% |
78,500 |
2024/1/4 |
150 |
150 |
145 |
150 |
+0.00% |
109,000 |
2023/12/29 |
147 |
150 |
147 |
150 |
+1.35% |
111,200 |
2023/12/28 |
143 |
150 |
140 |
148 |
+0.68% |
285,400 |
2023/12/27 |
149 |
150 |
140 |
147 |
-0.68% |
430,900 |
2023/12/26 |
151 |
156 |
145 |
148 |
-1.99% |
276,300 |
2023/12/25 |
151 |
155 |
150 |
151 |
+0.00% |
171,000 |
2023/12/22 |
147 |
156 |
147 |
151 |
+2.72% |
293,600 |
2023/12/21 |
157 |
160 |
145 |
147 |
-7.55% |
717,400 |
2023/12/20 |
163 |
178 |
157 |
159 |
+0.63% |
868,900 |
2023/12/19 |
160 |
162 |
147 |
158 |
-2.47% |
393,500 |
2023/12/18 |
162 |
166 |
159 |
162 |
-2.99% |
187,100 |
2023/12/15 |
164 |
167 |
164 |
167 |
+2.45% |
214,100 |
2023/12/14 |
169 |
174 |
157 |
163 |
-3.55% |
844,800 |
2023/12/13 |
166 |
171 |
166 |
169 |
-0.59% |
142,000 |
2023/12/12 |
172 |
175 |
165 |
170 |
-1.73% |
211,700 |
2023/12/11 |
173 |
177 |
167 |
173 |
-2.26% |
294,200 |
2023/12/8 |
178 |
180 |
163 |
177 |
-2.21% |
339,700 |
2023/12/7 |
188 |
190 |
179 |
181 |
-4.23% |
163,200 |
2023/12/6 |
196 |
197 |
189 |
189 |
-4.06% |
102,200 |
2023/12/5 |
202 |
203 |
195 |
197 |
-1.50% |
122,800 |
2023/12/4 |
193 |
209 |
193 |
200 |
+6.38% |
343,700 |
2023/12/1 |
193 |
209 |
183 |
188 |
-3.09% |
516,900 |
2023/11/30 |
196 |
197 |
192 |
194 |
-1.02% |
50,500 |
2023/11/29 |
194 |
197 |
193 |
196 |
+0.51% |
82,700 |
2023/11/28 |
200 |
201 |
194 |
195 |
-2.50% |
104,200 |
2023/11/27 |
203 |
205 |
198 |
200 |
-1.96% |
56,200 |
2023/11/24 |
204 |
210 |
201 |
204 |
+0.99% |
106,700 |
2023/11/22 |
208 |
213 |
198 |
202 |
-2.88% |
234,800 |
2023/11/21 |
214 |
214 |
206 |
208 |
-5.02% |
154,500 |
2023/11/20 |
215 |
220 |
210 |
219 |
+0.00% |
247,800 |
2023/11/17 |
211 |
220 |
210 |
219 |
+3.79% |
371,000 |
2023/11/16 |
198 |
214 |
196 |
211 |
+7.65% |
493,600 |
2023/11/15 |
190 |
196 |
184 |
196 |
+2.62% |
357,300 |
2023/11/14 |
182 |
195 |
180 |
191 |
+4.37% |
200,000 |
2023/11/13 |
185 |
185 |
177 |
183 |
-1.08% |
113,600 |
2023/11/10 |
182 |
185 |
178 |
185 |
+3.93% |
88,700 |
2023/11/9 |
180 |
184 |
178 |
178 |
+0.00% |
53,600 |
2023/11/8 |
186 |
186 |
177 |
178 |
-5.32% |
137,300 |
2023/11/7 |
185 |
190 |
185 |
188 |
+0.00% |
81,300 |
2023/11/6 |
186 |
192 |
186 |
188 |
+0.53% |
97,500 |
2023/11/2 |
177 |
190 |
177 |
187 |
+5.65% |
167,100 |
2023/11/1 |
168 |
180 |
167 |
177 |
+4.73% |
174,300 |
2023/10/31 |
166 |
169 |
161 |
169 |
+0.00% |
294,900 |
2023/10/30 |
169 |
172 |
168 |
169 |
-1.74% |
76,100 |
2023/10/27 |
168 |
172 |
166 |
172 |
+1.78% |
65,300 |
2023/10/26 |
168 |
170 |
166 |
169 |
-1.74% |
87,300 |
2023/10/25 |
174 |
175 |
170 |
172 |
-1.15% |
124,700 |
2023/10/24 |
170 |
174 |
164 |
174 |
+4.19% |
323,500 |
2023/10/23 |
179 |
182 |
164 |
167 |
-6.18% |
374,900 |
2023/10/20 |
172 |
180 |
172 |
178 |
+3.49% |
340,300 |
2023/10/19 |
181 |
181 |
167 |
172 |
-7.03% |
691,900 |
|