日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
120 |
121 |
116 |
119 |
+0.00% |
57,400 |
2024/4/18 |
119 |
120 |
118 |
119 |
+0.00% |
25,800 |
2024/4/17 |
120 |
120 |
119 |
119 |
+0.00% |
16,600 |
2024/4/16 |
122 |
124 |
119 |
119 |
-2.46% |
61,700 |
2024/4/15 |
124 |
124 |
121 |
122 |
-1.61% |
34,000 |
2024/4/12 |
124 |
124 |
122 |
124 |
+0.00% |
33,000 |
2024/4/11 |
124 |
124 |
122 |
124 |
+0.00% |
26,300 |
2024/4/10 |
124 |
124 |
122 |
124 |
+0.81% |
34,300 |
2024/4/9 |
123 |
123 |
121 |
123 |
+0.82% |
17,300 |
2024/4/8 |
124 |
124 |
122 |
122 |
+0.83% |
67,300 |
2024/4/5 |
120 |
121 |
119 |
121 |
+0.00% |
48,900 |
2024/4/4 |
121 |
122 |
120 |
121 |
+0.00% |
40,700 |
2024/4/3 |
120 |
122 |
120 |
121 |
-0.82% |
33,400 |
2024/4/2 |
121 |
122 |
121 |
122 |
-0.81% |
72,500 |
2024/4/1 |
125 |
125 |
122 |
123 |
-0.81% |
57,900 |
2024/3/29 |
123 |
125 |
123 |
124 |
+0.00% |
27,200 |
2024/3/28 |
124 |
125 |
123 |
124 |
-1.59% |
34,700 |
2024/3/27 |
123 |
126 |
123 |
126 |
+2.44% |
74,800 |
2024/3/26 |
123 |
124 |
121 |
123 |
+0.00% |
88,700 |
2024/3/25 |
126 |
127 |
123 |
123 |
-3.15% |
169,900 |
2024/3/22 |
129 |
130 |
125 |
127 |
-1.55% |
209,100 |
2024/3/21 |
131 |
132 |
129 |
129 |
+0.00% |
152,800 |
2024/3/19 |
132 |
147 |
129 |
129 |
-0.77% |
2,186,000 |
2024/3/18 |
128 |
130 |
128 |
130 |
+1.56% |
46,900 |
2024/3/15 |
130 |
130 |
127 |
128 |
-0.78% |
59,400 |
2024/3/14 |
126 |
130 |
125 |
129 |
+2.38% |
95,400 |
2024/3/13 |
127 |
129 |
126 |
126 |
-0.79% |
110,700 |
2024/3/12 |
126 |
127 |
125 |
127 |
+1.60% |
36,400 |
2024/3/11 |
129 |
129 |
123 |
125 |
-2.34% |
165,300 |
2024/3/8 |
126 |
129 |
123 |
128 |
+2.40% |
235,400 |
2024/3/7 |
121 |
125 |
120 |
125 |
+3.31% |
217,100 |
2024/3/6 |
119 |
121 |
119 |
121 |
+1.68% |
106,800 |
2024/3/5 |
118 |
120 |
117 |
119 |
+1.71% |
69,500 |
2024/3/4 |
118 |
120 |
117 |
117 |
+0.00% |
85,800 |
2024/3/1 |
119 |
120 |
117 |
117 |
-1.68% |
115,000 |
2024/2/29 |
118 |
119 |
117 |
119 |
+0.85% |
29,500 |
2024/2/28 |
116 |
118 |
116 |
118 |
+1.72% |
29,100 |
2024/2/27 |
115 |
117 |
115 |
116 |
+0.87% |
60,200 |
2024/2/26 |
116 |
117 |
115 |
115 |
-0.86% |
76,600 |
2024/2/22 |
117 |
119 |
116 |
116 |
-0.85% |
81,800 |
2024/2/21 |
118 |
119 |
117 |
117 |
-0.85% |
14,600 |
2024/2/20 |
117 |
119 |
117 |
118 |
+1.72% |
29,100 |
2024/2/19 |
116 |
118 |
116 |
116 |
-0.85% |
32,700 |
2024/2/16 |
116 |
117 |
115 |
117 |
+0.86% |
41,200 |
2024/2/15 |
119 |
119 |
116 |
116 |
-1.69% |
56,700 |
2024/2/14 |
116 |
118 |
115 |
118 |
-0.84% |
96,900 |
2024/2/13 |
118 |
120 |
115 |
119 |
+0.85% |
118,600 |
2024/2/9 |
118 |
120 |
117 |
118 |
+1.72% |
70,500 |
2024/2/8 |
120 |
120 |
116 |
116 |
-2.52% |
70,100 |
2024/2/7 |
120 |
120 |
119 |
119 |
+0.00% |
10,100 |
2024/2/6 |
118 |
120 |
118 |
119 |
+0.85% |
57,600 |
2024/2/5 |
118 |
120 |
117 |
118 |
+0.00% |
50,800 |
2024/2/2 |
118 |
119 |
117 |
118 |
+0.00% |
23,100 |
2024/2/1 |
118 |
119 |
116 |
118 |
-0.84% |
93,700 |
2024/1/31 |
118 |
119 |
118 |
119 |
+0.00% |
6,400 |
2024/1/30 |
120 |
120 |
117 |
119 |
-0.83% |
38,100 |
2024/1/29 |
119 |
120 |
118 |
120 |
+1.69% |
12,600 |
2024/1/26 |
119 |
120 |
118 |
118 |
-0.84% |
29,500 |
2024/1/25 |
119 |
120 |
119 |
119 |
-0.83% |
11,800 |
2024/1/24 |
118 |
120 |
118 |
120 |
+0.84% |
27,600 |
2024/1/23 |
119 |
120 |
117 |
119 |
+0.00% |
60,900 |
2024/1/22 |
119 |
120 |
118 |
119 |
+0.00% |
21,000 |
2024/1/19 |
120 |
120 |
118 |
119 |
-0.83% |
65,300 |
2024/1/18 |
120 |
121 |
120 |
120 |
-0.83% |
36,900 |
2024/1/17 |
121 |
122 |
120 |
121 |
+0.83% |
30,200 |
2024/1/16 |
121 |
122 |
120 |
120 |
+0.00% |
28,100 |
2024/1/15 |
123 |
123 |
120 |
120 |
-2.44% |
40,100 |
2024/1/12 |
121 |
123 |
121 |
123 |
+0.82% |
24,600 |
2024/1/11 |
124 |
124 |
121 |
122 |
-0.81% |
30,800 |
2024/1/10 |
124 |
125 |
123 |
123 |
-0.81% |
20,600 |
2024/1/9 |
122 |
125 |
122 |
124 |
+2.48% |
87,000 |
2024/1/5 |
121 |
122 |
119 |
121 |
+1.68% |
81,700 |
2024/1/4 |
118 |
120 |
117 |
119 |
+1.71% |
88,400 |
2023/12/29 |
114 |
119 |
114 |
117 |
+3.54% |
80,000 |
2023/12/28 |
112 |
115 |
112 |
113 |
+0.89% |
98,800 |
2023/12/27 |
113 |
114 |
111 |
112 |
+1.82% |
162,600 |
2023/12/26 |
113 |
113 |
110 |
110 |
-2.65% |
140,600 |
2023/12/25 |
114 |
114 |
111 |
113 |
-0.88% |
195,800 |
2023/12/22 |
115 |
116 |
113 |
114 |
-0.87% |
154,200 |
2023/12/21 |
115 |
116 |
114 |
115 |
+0.00% |
51,100 |
2023/12/20 |
117 |
118 |
115 |
115 |
-0.86% |
69,100 |
2023/12/19 |
116 |
119 |
116 |
116 |
-0.85% |
54,400 |
2023/12/18 |
116 |
118 |
116 |
117 |
+0.86% |
86,400 |
2023/12/15 |
116 |
117 |
115 |
116 |
+0.00% |
62,600 |
2023/12/14 |
117 |
117 |
114 |
116 |
-1.69% |
84,900 |
2023/12/13 |
119 |
119 |
117 |
118 |
-1.67% |
74,100 |
2023/12/12 |
120 |
120 |
119 |
120 |
+0.00% |
14,000 |
2023/12/11 |
121 |
121 |
119 |
120 |
+0.00% |
38,800 |
2023/12/8 |
121 |
122 |
120 |
120 |
-1.64% |
40,400 |
2023/12/7 |
123 |
123 |
122 |
122 |
-1.61% |
41,600 |
2023/12/6 |
124 |
124 |
121 |
124 |
+0.00% |
73,200 |
2023/12/5 |
124 |
124 |
123 |
124 |
+0.00% |
34,200 |
2023/12/4 |
124 |
125 |
122 |
124 |
+0.00% |
40,800 |
2023/12/1 |
124 |
125 |
124 |
124 |
-0.80% |
9,200 |
2023/11/30 |
124 |
125 |
124 |
125 |
+0.81% |
25,100 |
2023/11/29 |
126 |
126 |
124 |
124 |
-0.80% |
48,900 |
2023/11/28 |
126 |
126 |
125 |
125 |
+0.00% |
33,200 |
2023/11/27 |
126 |
127 |
125 |
125 |
-0.79% |
58,200 |
2023/11/24 |
125 |
126 |
124 |
126 |
+0.80% |
22,400 |
2023/11/22 |
125 |
126 |
124 |
125 |
+0.00% |
16,900 |
2023/11/21 |
127 |
127 |
123 |
125 |
-1.57% |
85,700 |
2023/11/20 |
127 |
127 |
126 |
127 |
+0.00% |
26,000 |
2023/11/17 |
125 |
128 |
125 |
127 |
-0.78% |
46,300 |
2023/11/16 |
128 |
129 |
128 |
128 |
+0.00% |
29,800 |
2023/11/15 |
130 |
130 |
128 |
128 |
-0.78% |
35,300 |
2023/11/14 |
129 |
129 |
128 |
129 |
+0.78% |
11,500 |
2023/11/13 |
128 |
130 |
128 |
128 |
+0.79% |
38,000 |
2023/11/10 |
129 |
129 |
127 |
127 |
-1.55% |
8,100 |
2023/11/9 |
128 |
129 |
127 |
129 |
+1.57% |
13,200 |
2023/11/8 |
129 |
129 |
127 |
127 |
-1.55% |
14,100 |
2023/11/7 |
128 |
129 |
128 |
129 |
+0.00% |
10,600 |
2023/11/6 |
128 |
129 |
127 |
129 |
+1.57% |
60,100 |
2023/11/2 |
127 |
127 |
126 |
127 |
+0.79% |
11,100 |
2023/11/1 |
125 |
127 |
125 |
126 |
+0.80% |
25,300 |
2023/10/31 |
125 |
125 |
123 |
125 |
+0.81% |
26,600 |
2023/10/30 |
126 |
126 |
124 |
124 |
-1.59% |
20,000 |
2023/10/27 |
124 |
126 |
124 |
126 |
+0.80% |
20,700 |
2023/10/26 |
126 |
127 |
123 |
125 |
-1.57% |
43,000 |
2023/10/25 |
127 |
128 |
126 |
127 |
+0.00% |
19,500 |
2023/10/24 |
128 |
128 |
124 |
127 |
+0.00% |
70,100 |
2023/10/23 |
128 |
129 |
127 |
127 |
-0.78% |
7,700 |
2023/10/20 |
130 |
130 |
128 |
128 |
-1.54% |
9,700 |
2023/10/19 |
130 |
131 |
128 |
130 |
-0.76% |
20,800 |
|