日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
37 |
37 |
36 |
36 |
-2.70% |
93,700 |
2024/4/18 |
37 |
38 |
37 |
37 |
+2.78% |
47,900 |
2024/4/17 |
37 |
38 |
36 |
36 |
-2.70% |
144,500 |
2024/4/16 |
37 |
38 |
37 |
37 |
-2.63% |
271,700 |
2024/4/15 |
39 |
39 |
37 |
38 |
+2.70% |
213,800 |
2024/4/12 |
38 |
39 |
37 |
37 |
-2.63% |
63,700 |
2024/4/11 |
38 |
39 |
37 |
38 |
-2.56% |
272,400 |
2024/4/10 |
37 |
39 |
37 |
39 |
+2.63% |
259,800 |
2024/4/9 |
36 |
38 |
35 |
38 |
+8.57% |
556,600 |
2024/4/8 |
36 |
36 |
35 |
35 |
+0.00% |
111,700 |
2024/4/5 |
35 |
36 |
35 |
35 |
+0.00% |
192,900 |
2024/4/4 |
36 |
36 |
35 |
35 |
+0.00% |
147,800 |
2024/4/3 |
37 |
37 |
35 |
35 |
-2.78% |
668,300 |
2024/4/2 |
36 |
37 |
36 |
36 |
+0.00% |
74,100 |
2024/4/1 |
36 |
37 |
35 |
36 |
+0.00% |
407,600 |
2024/3/29 |
37 |
37 |
36 |
36 |
+0.00% |
161,900 |
2024/3/28 |
36 |
37 |
36 |
36 |
+0.00% |
262,400 |
2024/3/27 |
37 |
38 |
36 |
36 |
-2.70% |
379,300 |
2024/3/26 |
38 |
38 |
37 |
37 |
+0.00% |
128,600 |
2024/3/25 |
38 |
38 |
37 |
37 |
-2.63% |
222,400 |
2024/3/22 |
38 |
39 |
37 |
38 |
-2.56% |
316,100 |
2024/3/21 |
40 |
41 |
37 |
39 |
-2.50% |
1,387,900 |
2024/3/19 |
41 |
41 |
39 |
40 |
-2.44% |
397,200 |
2024/3/18 |
38 |
41 |
37 |
41 |
+10.81% |
1,014,200 |
2024/3/15 |
38 |
38 |
37 |
37 |
-5.13% |
368,700 |
2024/3/14 |
38 |
43 |
37 |
39 |
+5.41% |
2,291,300 |
2024/3/13 |
40 |
41 |
37 |
37 |
-5.13% |
701,100 |
2024/3/12 |
40 |
41 |
37 |
39 |
-2.50% |
2,448,100 |
2024/3/11 |
44 |
50 |
40 |
40 |
-6.98% |
3,660,000 |
2024/3/8 |
48 |
48 |
42 |
43 |
-8.51% |
2,340,100 |
2024/3/7 |
54 |
54 |
44 |
47 |
-20.34% |
7,236,500 |
2024/3/6 |
54 |
74 |
53 |
59 |
+28.26% |
37,034,900 |
2024/3/5 |
35 |
54 |
34 |
46 |
+31.43% |
20,200,400 |
2024/3/4 |
34 |
35 |
34 |
35 |
+2.94% |
76,100 |
2024/3/1 |
34 |
35 |
33 |
34 |
+3.03% |
191,000 |
2024/2/29 |
33 |
34 |
33 |
33 |
-2.94% |
179,800 |
2024/2/28 |
33 |
34 |
33 |
34 |
-2.86% |
78,100 |
2024/2/27 |
34 |
35 |
33 |
35 |
+2.94% |
233,600 |
2024/2/26 |
34 |
34 |
33 |
34 |
+0.00% |
63,000 |
2024/2/22 |
33 |
34 |
33 |
34 |
+0.00% |
67,400 |
2024/2/21 |
34 |
34 |
33 |
34 |
+0.00% |
41,600 |
2024/2/20 |
34 |
34 |
33 |
34 |
+3.03% |
22,100 |
2024/2/19 |
34 |
34 |
33 |
33 |
+0.00% |
92,600 |
2024/2/16 |
33 |
34 |
33 |
33 |
+0.00% |
50,000 |
2024/2/15 |
34 |
34 |
33 |
33 |
+0.00% |
37,900 |
2024/2/14 |
34 |
34 |
33 |
33 |
-2.94% |
28,500 |
2024/2/13 |
34 |
34 |
33 |
34 |
+3.03% |
37,800 |
2024/2/9 |
34 |
34 |
33 |
33 |
+0.00% |
90,000 |
2024/2/8 |
33 |
34 |
33 |
33 |
+0.00% |
74,800 |
2024/2/7 |
33 |
34 |
33 |
33 |
-2.94% |
16,900 |
2024/2/6 |
34 |
34 |
33 |
34 |
+0.00% |
40,700 |
2024/2/5 |
33 |
34 |
33 |
34 |
+0.00% |
28,700 |
2024/2/2 |
34 |
34 |
33 |
34 |
+0.00% |
28,700 |
2024/2/1 |
34 |
34 |
33 |
34 |
+0.00% |
40,800 |
2024/1/31 |
34 |
34 |
33 |
34 |
+0.00% |
50,800 |
2024/1/30 |
33 |
34 |
32 |
34 |
+3.03% |
126,000 |
2024/1/29 |
33 |
33 |
32 |
33 |
+0.00% |
45,500 |
2024/1/26 |
33 |
33 |
32 |
33 |
+3.12% |
72,400 |
2024/1/25 |
33 |
34 |
32 |
32 |
-3.03% |
176,900 |
2024/1/24 |
33 |
34 |
33 |
33 |
+0.00% |
46,100 |
2024/1/23 |
34 |
34 |
33 |
33 |
+0.00% |
22,300 |
2024/1/22 |
33 |
34 |
33 |
33 |
+0.00% |
100,800 |
2024/1/19 |
34 |
34 |
33 |
33 |
-2.94% |
70,800 |
2024/1/18 |
33 |
34 |
33 |
34 |
+3.03% |
201,100 |
2024/1/17 |
34 |
34 |
33 |
33 |
-2.94% |
49,400 |
2024/1/16 |
34 |
35 |
33 |
34 |
-2.86% |
166,700 |
2024/1/15 |
35 |
35 |
34 |
35 |
+0.00% |
297,200 |
2024/1/12 |
35 |
36 |
34 |
35 |
+0.00% |
226,100 |
2024/1/11 |
35 |
35 |
34 |
35 |
+0.00% |
66,900 |
2024/1/10 |
34 |
35 |
34 |
35 |
+2.94% |
187,900 |
2024/1/9 |
34 |
34 |
33 |
34 |
+3.03% |
67,600 |
2024/1/5 |
34 |
34 |
33 |
33 |
-2.94% |
64,500 |
2024/1/4 |
33 |
34 |
33 |
34 |
+6.25% |
146,000 |
2023/12/29 |
33 |
33 |
32 |
32 |
+0.00% |
183,000 |
2023/12/28 |
33 |
33 |
32 |
32 |
+0.00% |
135,000 |
2023/12/27 |
33 |
34 |
32 |
32 |
-3.03% |
447,500 |
2023/12/26 |
34 |
35 |
33 |
33 |
-2.94% |
465,700 |
2023/12/25 |
35 |
35 |
34 |
34 |
+0.00% |
152,300 |
2023/12/22 |
34 |
35 |
34 |
34 |
+0.00% |
81,000 |
2023/12/21 |
34 |
35 |
34 |
34 |
+0.00% |
77,800 |
2023/12/20 |
35 |
35 |
34 |
34 |
-2.86% |
61,300 |
2023/12/19 |
35 |
35 |
34 |
35 |
+0.00% |
73,300 |
2023/12/18 |
35 |
36 |
35 |
35 |
+0.00% |
230,400 |
2023/12/15 |
36 |
36 |
35 |
35 |
-2.78% |
36,600 |
2023/12/14 |
36 |
36 |
35 |
36 |
+0.00% |
86,600 |
2023/12/13 |
36 |
36 |
35 |
36 |
+2.86% |
27,000 |
2023/12/12 |
35 |
36 |
35 |
35 |
+0.00% |
34,700 |
2023/12/11 |
36 |
36 |
35 |
35 |
-2.78% |
57,000 |
2023/12/8 |
36 |
37 |
35 |
36 |
+0.00% |
230,200 |
2023/12/7 |
37 |
37 |
36 |
36 |
+0.00% |
62,900 |
2023/12/6 |
36 |
38 |
36 |
36 |
-2.70% |
214,800 |
2023/12/5 |
36 |
38 |
35 |
37 |
+5.71% |
732,900 |
2023/12/4 |
35 |
36 |
35 |
35 |
+0.00% |
68,800 |
2023/12/1 |
35 |
36 |
35 |
35 |
+0.00% |
28,200 |
2023/11/30 |
35 |
36 |
35 |
35 |
+0.00% |
21,900 |
2023/11/29 |
36 |
36 |
35 |
35 |
+0.00% |
28,900 |
2023/11/28 |
35 |
36 |
35 |
35 |
-2.78% |
42,500 |
2023/11/27 |
36 |
36 |
35 |
36 |
+2.86% |
94,600 |
2023/11/24 |
35 |
36 |
35 |
35 |
+0.00% |
112,800 |
2023/11/22 |
35 |
36 |
35 |
35 |
+0.00% |
61,300 |
2023/11/21 |
35 |
35 |
34 |
35 |
+0.00% |
123,300 |
2023/11/20 |
35 |
36 |
34 |
35 |
+0.00% |
408,400 |
2023/11/17 |
35 |
36 |
35 |
35 |
+0.00% |
73,400 |
2023/11/16 |
35 |
36 |
35 |
35 |
+0.00% |
14,400 |
2023/11/15 |
36 |
36 |
35 |
35 |
+0.00% |
22,400 |
2023/11/14 |
35 |
36 |
35 |
35 |
+0.00% |
67,900 |
2023/11/13 |
36 |
36 |
35 |
35 |
+0.00% |
43,000 |
2023/11/10 |
35 |
36 |
35 |
35 |
+0.00% |
20,900 |
2023/11/9 |
36 |
36 |
35 |
35 |
+0.00% |
37,100 |
2023/11/8 |
36 |
36 |
35 |
35 |
-2.78% |
35,900 |
2023/11/7 |
36 |
36 |
35 |
36 |
+0.00% |
96,500 |
2023/11/6 |
35 |
36 |
35 |
36 |
+0.00% |
175,200 |
2023/11/2 |
36 |
36 |
35 |
36 |
+0.00% |
36,900 |
2023/11/1 |
35 |
36 |
35 |
36 |
+2.86% |
25,900 |
2023/10/31 |
35 |
36 |
35 |
35 |
+0.00% |
30,400 |
2023/10/30 |
36 |
36 |
35 |
35 |
-2.78% |
79,900 |
2023/10/27 |
36 |
36 |
35 |
36 |
+0.00% |
31,300 |
2023/10/26 |
35 |
36 |
35 |
36 |
+0.00% |
50,600 |
2023/10/25 |
36 |
36 |
35 |
36 |
+0.00% |
98,700 |
2023/10/24 |
36 |
37 |
35 |
36 |
+0.00% |
302,300 |
2023/10/23 |
36 |
37 |
36 |
36 |
+0.00% |
82,300 |
2023/10/20 |
36 |
37 |
36 |
36 |
+0.00% |
25,500 |
2023/10/19 |
36 |
37 |
36 |
36 |
+0.00% |
79,400 |
|