日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
160 |
161 |
156 |
156 |
-1.89% |
98,400 |
2024/4/25 |
159 |
160 |
158 |
159 |
-0.62% |
47,200 |
2024/4/24 |
162 |
162 |
159 |
160 |
-0.62% |
26,900 |
2024/4/23 |
160 |
161 |
159 |
161 |
+0.62% |
28,800 |
2024/4/22 |
161 |
161 |
159 |
160 |
+0.00% |
26,700 |
2024/4/19 |
159 |
160 |
159 |
160 |
+0.00% |
28,400 |
2024/4/18 |
161 |
162 |
159 |
160 |
+1.27% |
51,600 |
2024/4/17 |
158 |
159 |
158 |
158 |
-0.63% |
19,700 |
2024/4/16 |
159 |
160 |
159 |
159 |
+0.00% |
19,600 |
2024/4/15 |
160 |
161 |
159 |
159 |
+0.00% |
18,200 |
2024/4/12 |
160 |
160 |
159 |
159 |
+0.00% |
25,000 |
2024/4/11 |
160 |
160 |
159 |
159 |
-0.62% |
8,100 |
2024/4/10 |
161 |
161 |
159 |
160 |
+0.00% |
21,800 |
2024/4/9 |
160 |
161 |
159 |
160 |
+0.00% |
20,200 |
2024/4/8 |
160 |
160 |
159 |
160 |
+1.27% |
17,200 |
2024/4/5 |
160 |
160 |
158 |
158 |
-1.25% |
12,400 |
2024/4/4 |
158 |
160 |
158 |
160 |
+1.27% |
25,200 |
2024/4/3 |
158 |
159 |
158 |
158 |
+0.00% |
23,400 |
2024/4/2 |
159 |
160 |
158 |
158 |
+0.00% |
13,700 |
2024/4/1 |
160 |
160 |
158 |
158 |
-0.63% |
44,000 |
2024/3/29 |
158 |
160 |
158 |
159 |
+0.63% |
25,800 |
2024/3/28 |
159 |
159 |
158 |
158 |
-0.63% |
26,600 |
2024/3/27 |
159 |
159 |
158 |
159 |
-0.62% |
22,000 |
2024/3/26 |
159 |
160 |
158 |
160 |
+0.63% |
24,800 |
2024/3/25 |
160 |
160 |
158 |
159 |
+0.00% |
36,800 |
2024/3/22 |
162 |
162 |
159 |
159 |
-0.62% |
27,800 |
2024/3/21 |
162 |
162 |
158 |
160 |
+0.00% |
48,000 |
2024/3/19 |
160 |
160 |
159 |
160 |
+0.00% |
13,900 |
2024/3/18 |
158 |
160 |
158 |
160 |
+1.27% |
33,700 |
2024/3/15 |
159 |
159 |
157 |
158 |
-1.25% |
57,500 |
2024/3/14 |
164 |
164 |
159 |
160 |
-1.23% |
88,900 |
2024/3/13 |
168 |
168 |
162 |
162 |
-3.57% |
126,000 |
2024/3/12 |
166 |
168 |
166 |
168 |
+1.20% |
11,000 |
2024/3/11 |
167 |
167 |
166 |
166 |
-0.60% |
23,700 |
2024/3/8 |
165 |
167 |
165 |
167 |
+0.60% |
23,600 |
2024/3/7 |
166 |
167 |
165 |
166 |
+0.61% |
13,700 |
2024/3/6 |
164 |
167 |
164 |
165 |
+0.61% |
38,300 |
2024/3/5 |
164 |
167 |
164 |
164 |
+0.00% |
36,600 |
2024/3/4 |
165 |
166 |
164 |
164 |
-1.20% |
16,200 |
2024/3/1 |
167 |
167 |
165 |
166 |
+0.61% |
41,900 |
2024/2/29 |
166 |
167 |
165 |
165 |
-0.60% |
15,000 |
2024/2/28 |
165 |
167 |
165 |
166 |
+0.61% |
31,500 |
2024/2/27 |
166 |
167 |
165 |
165 |
-0.60% |
29,300 |
2024/2/26 |
167 |
168 |
166 |
166 |
-0.60% |
24,700 |
2024/2/22 |
168 |
168 |
166 |
167 |
+0.60% |
23,800 |
2024/2/21 |
169 |
169 |
165 |
166 |
-1.19% |
39,100 |
2024/2/20 |
168 |
169 |
166 |
168 |
+1.20% |
29,800 |
2024/2/19 |
166 |
167 |
166 |
166 |
-0.60% |
13,100 |
2024/2/16 |
166 |
167 |
165 |
167 |
+0.60% |
12,200 |
2024/2/15 |
167 |
167 |
165 |
166 |
+0.61% |
20,800 |
2024/2/14 |
167 |
168 |
165 |
165 |
-0.60% |
16,600 |
2024/2/13 |
167 |
168 |
166 |
166 |
-0.60% |
33,400 |
2024/2/9 |
166 |
167 |
165 |
167 |
+0.00% |
33,300 |
2024/2/8 |
167 |
168 |
166 |
167 |
-0.60% |
33,200 |
2024/2/7 |
168 |
170 |
168 |
168 |
+0.00% |
25,400 |
2024/2/6 |
170 |
170 |
168 |
168 |
-1.18% |
17,100 |
2024/2/5 |
170 |
170 |
169 |
170 |
+0.59% |
12,300 |
2024/2/2 |
170 |
170 |
167 |
169 |
+0.00% |
21,200 |
2024/2/1 |
170 |
170 |
167 |
169 |
+0.00% |
20,600 |
2024/1/31 |
170 |
170 |
167 |
169 |
-0.59% |
14,200 |
2024/1/30 |
169 |
170 |
168 |
170 |
+0.59% |
43,000 |
2024/1/29 |
167 |
169 |
166 |
169 |
+1.81% |
25,200 |
2024/1/26 |
168 |
168 |
166 |
166 |
+0.00% |
16,700 |
2024/1/25 |
167 |
168 |
166 |
166 |
-0.60% |
16,500 |
2024/1/24 |
167 |
169 |
167 |
167 |
+0.00% |
11,800 |
2024/1/23 |
167 |
169 |
167 |
167 |
-0.60% |
12,700 |
2024/1/22 |
170 |
170 |
167 |
168 |
+0.60% |
29,200 |
2024/1/19 |
167 |
167 |
165 |
167 |
+0.00% |
33,000 |
2024/1/18 |
168 |
169 |
167 |
167 |
-1.18% |
23,400 |
2024/1/17 |
170 |
170 |
168 |
169 |
-0.59% |
18,800 |
2024/1/16 |
171 |
171 |
168 |
170 |
+0.59% |
23,500 |
2024/1/15 |
170 |
171 |
169 |
169 |
+0.60% |
28,900 |
2024/1/12 |
168 |
169 |
166 |
168 |
+0.00% |
38,400 |
2024/1/11 |
168 |
170 |
167 |
168 |
+0.60% |
28,300 |
2024/1/10 |
169 |
169 |
165 |
167 |
+0.00% |
30,800 |
2024/1/9 |
167 |
168 |
165 |
167 |
+1.21% |
20,900 |
2024/1/5 |
167 |
167 |
165 |
165 |
+0.00% |
38,000 |
2024/1/4 |
164 |
167 |
163 |
165 |
+0.61% |
37,200 |
2023/12/29 |
164 |
166 |
163 |
164 |
-1.20% |
44,700 |
2023/12/28 |
166 |
168 |
162 |
166 |
-2.35% |
142,700 |
2023/12/27 |
170 |
173 |
169 |
170 |
+0.59% |
269,600 |
2023/12/26 |
168 |
169 |
166 |
169 |
+1.81% |
79,700 |
2023/12/25 |
172 |
172 |
164 |
166 |
-3.49% |
125,100 |
2023/12/22 |
173 |
174 |
171 |
172 |
-0.58% |
44,200 |
2023/12/21 |
169 |
173 |
168 |
173 |
+2.37% |
76,500 |
2023/12/20 |
168 |
169 |
167 |
169 |
+1.20% |
68,300 |
2023/12/19 |
167 |
168 |
166 |
167 |
+0.00% |
38,700 |
2023/12/18 |
168 |
168 |
166 |
167 |
+0.00% |
48,100 |
2023/12/15 |
168 |
168 |
166 |
167 |
+0.00% |
55,700 |
2023/12/14 |
168 |
168 |
166 |
167 |
+0.00% |
33,100 |
2023/12/13 |
169 |
169 |
167 |
167 |
-1.18% |
66,600 |
2023/12/12 |
172 |
172 |
168 |
169 |
-2.31% |
89,700 |
2023/12/11 |
173 |
174 |
172 |
173 |
+0.00% |
37,800 |
2023/12/8 |
174 |
174 |
173 |
173 |
-0.57% |
29,200 |
2023/12/7 |
175 |
176 |
174 |
174 |
-0.57% |
43,400 |
2023/12/6 |
177 |
178 |
175 |
175 |
-1.13% |
42,000 |
2023/12/5 |
178 |
178 |
176 |
177 |
-1.12% |
57,700 |
2023/12/4 |
179 |
180 |
178 |
179 |
+0.00% |
37,700 |
2023/12/1 |
178 |
180 |
178 |
179 |
+0.56% |
35,500 |
2023/11/30 |
180 |
180 |
178 |
178 |
-1.11% |
24,000 |
2023/11/29 |
180 |
181 |
179 |
180 |
+0.00% |
40,900 |
2023/11/28 |
175 |
180 |
175 |
180 |
+2.27% |
44,500 |
2023/11/27 |
181 |
182 |
176 |
176 |
-2.22% |
57,900 |
2023/11/24 |
176 |
183 |
174 |
180 |
+4.05% |
108,500 |
2023/11/22 |
172 |
176 |
172 |
173 |
+0.00% |
53,100 |
2023/11/21 |
172 |
174 |
172 |
173 |
+0.58% |
42,300 |
2023/11/20 |
178 |
178 |
172 |
172 |
-1.71% |
75,700 |
2023/11/17 |
177 |
177 |
173 |
175 |
-1.69% |
80,000 |
2023/11/16 |
180 |
180 |
177 |
178 |
-1.11% |
66,200 |
2023/11/15 |
181 |
182 |
180 |
180 |
-0.55% |
47,200 |
2023/11/14 |
183 |
184 |
180 |
181 |
-0.55% |
59,800 |
2023/11/13 |
182 |
183 |
181 |
182 |
+0.00% |
30,300 |
2023/11/10 |
182 |
183 |
181 |
182 |
+0.00% |
26,300 |
2023/11/9 |
183 |
183 |
182 |
182 |
-0.55% |
9,700 |
2023/11/8 |
183 |
185 |
183 |
183 |
+0.00% |
49,500 |
2023/11/7 |
185 |
185 |
183 |
183 |
-1.08% |
30,800 |
2023/11/6 |
183 |
186 |
183 |
185 |
+0.54% |
85,700 |
2023/11/2 |
185 |
185 |
182 |
184 |
-0.54% |
55,400 |
2023/11/1 |
187 |
187 |
184 |
185 |
-0.54% |
45,600 |
2023/10/31 |
200 |
200 |
182 |
186 |
-6.53% |
156,500 |
2023/10/30 |
207 |
207 |
199 |
199 |
-4.78% |
196,900 |
2023/10/27 |
210 |
210 |
207 |
209 |
-0.95% |
42,600 |
2023/10/26 |
215 |
215 |
211 |
211 |
-1.86% |
44,300 |
|