日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
154 |
154 |
146 |
152 |
-1.30% |
432,200 |
2024/4/18 |
154 |
156 |
153 |
154 |
+0.00% |
104,500 |
2024/4/17 |
158 |
158 |
154 |
154 |
-1.28% |
193,300 |
2024/4/16 |
157 |
158 |
154 |
156 |
+0.00% |
198,600 |
2024/4/15 |
155 |
159 |
155 |
156 |
-1.27% |
188,200 |
2024/4/12 |
163 |
163 |
158 |
158 |
-3.07% |
239,400 |
2024/4/11 |
163 |
165 |
161 |
163 |
-1.81% |
190,100 |
2024/4/10 |
164 |
168 |
164 |
166 |
+1.22% |
272,100 |
2024/4/9 |
163 |
164 |
161 |
164 |
+0.61% |
139,200 |
2024/4/8 |
162 |
165 |
162 |
163 |
+0.00% |
195,200 |
2024/4/5 |
165 |
166 |
161 |
163 |
-1.21% |
273,400 |
2024/4/4 |
164 |
172 |
163 |
165 |
+1.85% |
500,200 |
2024/4/3 |
161 |
164 |
158 |
162 |
-1.22% |
306,500 |
2024/4/2 |
161 |
166 |
160 |
164 |
+1.86% |
237,400 |
2024/4/1 |
164 |
165 |
160 |
161 |
-2.42% |
304,400 |
2024/3/29 |
164 |
168 |
164 |
165 |
+0.61% |
111,600 |
2024/3/28 |
163 |
169 |
163 |
164 |
+0.61% |
287,800 |
2024/3/27 |
165 |
167 |
162 |
163 |
-2.40% |
256,600 |
2024/3/26 |
166 |
167 |
162 |
167 |
+1.83% |
275,900 |
2024/3/25 |
165 |
170 |
164 |
164 |
-0.61% |
273,300 |
2024/3/22 |
167 |
169 |
164 |
165 |
+0.61% |
334,600 |
2024/3/21 |
171 |
172 |
163 |
164 |
-5.20% |
570,000 |
2024/3/19 |
166 |
174 |
165 |
173 |
+3.59% |
933,700 |
2024/3/18 |
157 |
168 |
157 |
167 |
+7.05% |
1,061,400 |
2024/3/15 |
157 |
161 |
154 |
156 |
+5.41% |
1,050,100 |
2024/3/14 |
154 |
154 |
148 |
148 |
-2.63% |
204,100 |
2024/3/13 |
158 |
159 |
152 |
152 |
-3.80% |
229,600 |
2024/3/12 |
155 |
158 |
154 |
158 |
+1.94% |
151,600 |
2024/3/11 |
156 |
159 |
152 |
155 |
-0.64% |
350,500 |
2024/3/8 |
157 |
157 |
153 |
156 |
+0.00% |
319,300 |
2024/3/7 |
156 |
161 |
155 |
156 |
-0.64% |
566,800 |
2024/3/6 |
156 |
160 |
154 |
157 |
+0.00% |
414,800 |
2024/3/5 |
147 |
157 |
146 |
157 |
+6.08% |
731,000 |
2024/3/4 |
146 |
152 |
146 |
148 |
+1.37% |
433,400 |
2024/3/1 |
143 |
148 |
141 |
146 |
+2.10% |
315,600 |
2024/2/29 |
146 |
146 |
142 |
143 |
-0.69% |
283,200 |
2024/2/28 |
145 |
148 |
144 |
144 |
+0.00% |
135,700 |
2024/2/27 |
146 |
150 |
144 |
144 |
-1.37% |
198,000 |
2024/2/26 |
144 |
147 |
144 |
146 |
+0.69% |
171,400 |
2024/2/22 |
147 |
149 |
145 |
145 |
-2.03% |
207,100 |
2024/2/21 |
151 |
151 |
146 |
148 |
-1.99% |
231,700 |
2024/2/20 |
153 |
155 |
148 |
151 |
-1.31% |
194,200 |
2024/2/19 |
152 |
157 |
152 |
153 |
+0.66% |
172,200 |
2024/2/16 |
152 |
157 |
150 |
152 |
-1.30% |
384,000 |
2024/2/15 |
149 |
155 |
148 |
154 |
+5.48% |
384,100 |
2024/2/14 |
148 |
150 |
144 |
146 |
-2.01% |
276,400 |
2024/2/13 |
146 |
149 |
145 |
149 |
+1.36% |
233,500 |
2024/2/9 |
148 |
150 |
146 |
147 |
-0.68% |
146,900 |
2024/2/8 |
150 |
150 |
144 |
148 |
-0.67% |
312,700 |
2024/2/7 |
148 |
150 |
147 |
149 |
-1.97% |
256,500 |
2024/2/6 |
149 |
152 |
148 |
152 |
+2.01% |
201,100 |
2024/2/5 |
150 |
151 |
147 |
149 |
-1.32% |
168,500 |
2024/2/2 |
151 |
153 |
147 |
151 |
+0.00% |
388,700 |
2024/2/1 |
150 |
152 |
148 |
151 |
+2.72% |
154,900 |
2024/1/31 |
147 |
148 |
145 |
147 |
+0.68% |
132,600 |
2024/1/30 |
142 |
149 |
141 |
146 |
+2.10% |
243,500 |
2024/1/29 |
144 |
144 |
139 |
143 |
-1.38% |
423,700 |
2024/1/26 |
143 |
145 |
140 |
145 |
+0.69% |
382,100 |
2024/1/25 |
145 |
146 |
143 |
144 |
-0.69% |
231,600 |
2024/1/24 |
148 |
148 |
145 |
145 |
-0.68% |
121,500 |
2024/1/23 |
147 |
149 |
145 |
146 |
-1.35% |
204,100 |
2024/1/22 |
148 |
149 |
146 |
148 |
+0.00% |
236,900 |
2024/1/19 |
146 |
148 |
141 |
148 |
+1.37% |
645,100 |
2024/1/18 |
149 |
150 |
145 |
146 |
-2.01% |
416,600 |
2024/1/17 |
158 |
158 |
146 |
149 |
-5.70% |
1,143,600 |
2024/1/16 |
157 |
159 |
155 |
158 |
+0.64% |
185,100 |
2024/1/15 |
159 |
160 |
156 |
157 |
-1.88% |
282,600 |
2024/1/12 |
161 |
164 |
158 |
160 |
+0.63% |
442,200 |
2024/1/11 |
160 |
160 |
156 |
159 |
-0.62% |
329,100 |
2024/1/10 |
160 |
161 |
157 |
160 |
+1.27% |
274,000 |
2024/1/9 |
155 |
160 |
155 |
158 |
+2.60% |
338,100 |
2024/1/5 |
156 |
158 |
152 |
154 |
-1.28% |
438,600 |
2024/1/4 |
158 |
159 |
155 |
156 |
-1.89% |
372,800 |
2023/12/29 |
156 |
161 |
153 |
159 |
+1.27% |
407,400 |
2023/12/28 |
154 |
158 |
150 |
157 |
+3.29% |
264,600 |
2023/12/27 |
153 |
157 |
152 |
152 |
-0.65% |
353,600 |
2023/12/26 |
155 |
158 |
149 |
153 |
-3.16% |
848,700 |
2023/12/25 |
163 |
164 |
154 |
158 |
-4.24% |
753,100 |
2023/12/22 |
167 |
169 |
162 |
165 |
-0.60% |
430,000 |
2023/12/21 |
168 |
171 |
166 |
166 |
-1.78% |
248,000 |
2023/12/20 |
169 |
172 |
167 |
169 |
+1.20% |
313,100 |
2023/12/19 |
169 |
170 |
165 |
167 |
-1.76% |
215,800 |
2023/12/18 |
170 |
172 |
164 |
170 |
+0.00% |
353,300 |
2023/12/15 |
168 |
171 |
162 |
170 |
+1.80% |
433,300 |
2023/12/14 |
176 |
177 |
163 |
167 |
-5.11% |
805,200 |
2023/12/13 |
166 |
177 |
164 |
176 |
+7.32% |
1,659,400 |
2023/12/12 |
159 |
170 |
156 |
164 |
+3.80% |
1,313,700 |
2023/12/11 |
155 |
159 |
153 |
158 |
+5.33% |
316,800 |
2023/12/8 |
153 |
155 |
149 |
150 |
-1.96% |
378,700 |
2023/12/7 |
156 |
156 |
152 |
153 |
+0.00% |
414,000 |
2023/12/6 |
163 |
164 |
153 |
153 |
-6.13% |
1,306,900 |
2023/12/5 |
157 |
171 |
153 |
163 |
+4.49% |
2,136,900 |
2023/12/4 |
163 |
163 |
156 |
156 |
-5.45% |
738,900 |
2023/12/1 |
162 |
166 |
161 |
165 |
+1.85% |
337,400 |
2023/11/30 |
160 |
162 |
156 |
162 |
+0.62% |
599,700 |
2023/11/29 |
161 |
163 |
160 |
161 |
+0.62% |
137,600 |
2023/11/28 |
165 |
167 |
158 |
160 |
-2.44% |
658,400 |
2023/11/27 |
157 |
166 |
157 |
164 |
+4.46% |
914,900 |
2023/11/24 |
166 |
166 |
157 |
157 |
-5.42% |
620,400 |
2023/11/22 |
161 |
167 |
158 |
166 |
+2.47% |
764,800 |
2023/11/21 |
160 |
162 |
152 |
162 |
+0.00% |
498,100 |
2023/11/20 |
161 |
166 |
157 |
162 |
+1.25% |
564,400 |
2023/11/17 |
155 |
166 |
155 |
160 |
+3.23% |
907,100 |
2023/11/16 |
146 |
155 |
142 |
155 |
+6.16% |
584,200 |
2023/11/15 |
137 |
149 |
134 |
146 |
+10.61% |
1,005,900 |
2023/11/14 |
140 |
141 |
132 |
132 |
-6.38% |
575,900 |
2023/11/13 |
144 |
144 |
139 |
141 |
-1.40% |
114,700 |
2023/11/10 |
142 |
145 |
139 |
143 |
-0.69% |
172,400 |
2023/11/9 |
143 |
148 |
142 |
144 |
+0.70% |
207,700 |
2023/11/8 |
148 |
148 |
139 |
143 |
-2.72% |
198,300 |
2023/11/7 |
152 |
152 |
145 |
147 |
-3.29% |
290,800 |
2023/11/6 |
150 |
152 |
148 |
152 |
+2.01% |
142,000 |
2023/11/2 |
150 |
152 |
147 |
149 |
+1.36% |
246,900 |
2023/11/1 |
147 |
150 |
145 |
147 |
+0.00% |
169,400 |
2023/10/31 |
140 |
149 |
140 |
147 |
+3.52% |
213,300 |
2023/10/30 |
145 |
145 |
139 |
142 |
-0.70% |
147,400 |
2023/10/27 |
137 |
144 |
137 |
143 |
+5.15% |
199,400 |
2023/10/26 |
140 |
140 |
134 |
136 |
-2.16% |
327,000 |
2023/10/25 |
144 |
145 |
139 |
139 |
-2.80% |
400,200 |
2023/10/24 |
141 |
147 |
137 |
143 |
+5.15% |
646,000 |
2023/10/23 |
137 |
141 |
132 |
136 |
-2.16% |
452,300 |
2023/10/20 |
137 |
140 |
134 |
139 |
+0.00% |
704,700 |
2023/10/19 |
143 |
144 |
136 |
139 |
-4.79% |
647,700 |
|