日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
42 |
42 |
40 |
40 |
-4.76% |
251,600 |
2024/4/17 |
42 |
42 |
41 |
42 |
+0.00% |
86,000 |
2024/4/16 |
42 |
43 |
42 |
42 |
+0.00% |
20,800 |
2024/4/15 |
42 |
43 |
42 |
42 |
-2.33% |
39,400 |
2024/4/12 |
42 |
43 |
42 |
43 |
+2.38% |
28,200 |
2024/4/11 |
42 |
43 |
42 |
42 |
+0.00% |
20,400 |
2024/4/10 |
42 |
43 |
42 |
42 |
-2.33% |
113,600 |
2024/4/9 |
42 |
43 |
41 |
43 |
+0.00% |
77,900 |
2024/4/8 |
42 |
43 |
42 |
43 |
+0.00% |
42,100 |
2024/4/5 |
42 |
43 |
42 |
43 |
+0.00% |
29,000 |
2024/4/4 |
43 |
43 |
42 |
43 |
+2.38% |
90,700 |
2024/4/3 |
42 |
43 |
41 |
42 |
+0.00% |
112,800 |
2024/4/2 |
44 |
44 |
41 |
42 |
-2.33% |
285,400 |
2024/4/1 |
44 |
44 |
43 |
43 |
-2.27% |
58,900 |
2024/3/29 |
44 |
44 |
43 |
44 |
+0.00% |
82,100 |
2024/3/28 |
43 |
44 |
43 |
44 |
+2.33% |
97,100 |
2024/3/27 |
44 |
44 |
43 |
43 |
+0.00% |
50,600 |
2024/3/26 |
44 |
45 |
43 |
43 |
-4.44% |
255,000 |
2024/3/25 |
46 |
46 |
44 |
45 |
-2.17% |
84,700 |
2024/3/22 |
46 |
46 |
45 |
46 |
+0.00% |
97,800 |
2024/3/21 |
46 |
46 |
45 |
46 |
+2.22% |
13,500 |
2024/3/19 |
46 |
46 |
45 |
45 |
-2.17% |
58,800 |
2024/3/18 |
45 |
47 |
45 |
46 |
+2.22% |
127,400 |
2024/3/15 |
45 |
46 |
45 |
45 |
+2.27% |
68,800 |
2024/3/14 |
45 |
46 |
44 |
44 |
-4.35% |
106,100 |
2024/3/13 |
45 |
46 |
44 |
46 |
+4.55% |
146,800 |
2024/3/12 |
45 |
45 |
44 |
44 |
+0.00% |
115,800 |
2024/3/11 |
44 |
45 |
43 |
44 |
-2.22% |
330,800 |
2024/3/8 |
48 |
48 |
44 |
45 |
-4.26% |
745,100 |
2024/3/7 |
55 |
56 |
45 |
47 |
-18.97% |
2,566,800 |
2024/3/6 |
47 |
58 |
46 |
58 |
+28.89% |
5,234,600 |
2024/3/5 |
46 |
48 |
45 |
45 |
-2.17% |
350,200 |
2024/3/4 |
45 |
46 |
43 |
46 |
+2.22% |
288,400 |
2024/3/1 |
44 |
49 |
43 |
45 |
+2.27% |
594,800 |
2024/2/29 |
44 |
46 |
43 |
44 |
-2.22% |
303,000 |
2024/2/28 |
42 |
47 |
41 |
45 |
+9.76% |
646,300 |
2024/2/27 |
42 |
42 |
41 |
41 |
-2.38% |
26,800 |
2024/2/26 |
42 |
42 |
41 |
42 |
+0.00% |
28,800 |
2024/2/22 |
42 |
42 |
41 |
42 |
+0.00% |
24,000 |
2024/2/21 |
41 |
43 |
41 |
42 |
+2.44% |
305,700 |
2024/2/20 |
41 |
42 |
40 |
41 |
+2.50% |
21,900 |
2024/2/19 |
41 |
41 |
40 |
40 |
-2.44% |
73,100 |
2024/2/16 |
41 |
42 |
40 |
41 |
-2.38% |
198,500 |
2024/2/15 |
41 |
42 |
41 |
42 |
-2.33% |
120,800 |
2024/2/14 |
42 |
43 |
42 |
43 |
+2.38% |
19,000 |
2024/2/13 |
42 |
43 |
42 |
42 |
+0.00% |
56,900 |
2024/2/9 |
43 |
44 |
41 |
42 |
-6.67% |
543,200 |
2024/2/8 |
44 |
45 |
43 |
45 |
+4.65% |
67,600 |
2024/2/7 |
44 |
44 |
43 |
43 |
-2.27% |
48,500 |
2024/2/6 |
43 |
45 |
43 |
44 |
+2.33% |
194,100 |
2024/2/5 |
44 |
44 |
43 |
43 |
-2.27% |
8,700 |
2024/2/2 |
43 |
44 |
43 |
44 |
+0.00% |
18,700 |
2024/2/1 |
44 |
44 |
43 |
44 |
+0.00% |
3,700 |
2024/1/31 |
44 |
44 |
43 |
44 |
+0.00% |
15,300 |
2024/1/30 |
43 |
44 |
43 |
44 |
+0.00% |
21,900 |
2024/1/29 |
44 |
44 |
43 |
44 |
+0.00% |
26,800 |
2024/1/26 |
44 |
44 |
43 |
44 |
+0.00% |
25,400 |
2024/1/25 |
43 |
44 |
43 |
44 |
+2.33% |
8,300 |
2024/1/24 |
43 |
44 |
43 |
43 |
+0.00% |
38,800 |
2024/1/23 |
44 |
44 |
43 |
43 |
-2.27% |
53,900 |
2024/1/22 |
43 |
44 |
43 |
44 |
+0.00% |
74,800 |
2024/1/19 |
43 |
44 |
43 |
44 |
+2.33% |
21,400 |
2024/1/18 |
42 |
44 |
42 |
43 |
+2.38% |
69,400 |
2024/1/17 |
43 |
43 |
42 |
42 |
-2.33% |
109,600 |
2024/1/16 |
45 |
45 |
43 |
43 |
-2.27% |
204,900 |
2024/1/15 |
44 |
45 |
43 |
44 |
-2.22% |
203,700 |
2024/1/12 |
45 |
46 |
44 |
45 |
-2.17% |
66,100 |
2024/1/11 |
43 |
46 |
43 |
46 |
+6.98% |
284,100 |
2024/1/10 |
43 |
44 |
43 |
43 |
+0.00% |
59,700 |
2024/1/9 |
43 |
44 |
43 |
43 |
+0.00% |
40,200 |
2024/1/5 |
43 |
44 |
43 |
43 |
+0.00% |
25,500 |
2024/1/4 |
43 |
44 |
42 |
43 |
+0.00% |
87,400 |
2023/12/29 |
42 |
43 |
42 |
43 |
+2.38% |
66,300 |
2023/12/28 |
41 |
42 |
41 |
42 |
+2.44% |
72,300 |
2023/12/27 |
40 |
41 |
40 |
41 |
+2.50% |
219,700 |
2023/12/26 |
41 |
42 |
39 |
40 |
-4.76% |
281,500 |
2023/12/25 |
42 |
43 |
41 |
42 |
+0.00% |
152,000 |
2023/12/22 |
42 |
43 |
42 |
42 |
+0.00% |
59,600 |
2023/12/21 |
43 |
44 |
42 |
42 |
-2.33% |
420,100 |
2023/12/20 |
43 |
44 |
43 |
43 |
+0.00% |
175,300 |
2023/12/19 |
43 |
44 |
43 |
43 |
+0.00% |
78,500 |
2023/12/18 |
44 |
45 |
43 |
43 |
-2.27% |
95,900 |
2023/12/15 |
45 |
45 |
44 |
44 |
-2.22% |
29,100 |
2023/12/14 |
44 |
46 |
43 |
45 |
+2.27% |
188,900 |
2023/12/13 |
45 |
45 |
44 |
44 |
+0.00% |
16,800 |
2023/12/12 |
44 |
45 |
44 |
44 |
+0.00% |
66,000 |
2023/12/11 |
45 |
45 |
44 |
44 |
-2.22% |
43,300 |
2023/12/8 |
44 |
45 |
44 |
45 |
+2.27% |
170,200 |
2023/12/7 |
46 |
46 |
44 |
44 |
-2.22% |
39,800 |
2023/12/6 |
45 |
45 |
44 |
45 |
+2.27% |
125,400 |
2023/12/5 |
45 |
45 |
44 |
44 |
-2.22% |
30,400 |
2023/12/4 |
44 |
45 |
44 |
45 |
+0.00% |
18,900 |
2023/12/1 |
45 |
45 |
44 |
45 |
+0.00% |
43,000 |
2023/11/30 |
46 |
46 |
45 |
45 |
-2.17% |
9,900 |
2023/11/29 |
46 |
46 |
45 |
46 |
+2.22% |
151,100 |
2023/11/28 |
46 |
46 |
45 |
45 |
-2.17% |
33,600 |
2023/11/27 |
46 |
47 |
45 |
46 |
+0.00% |
80,000 |
2023/11/24 |
46 |
47 |
45 |
46 |
+2.22% |
98,500 |
2023/11/22 |
45 |
46 |
45 |
45 |
-2.17% |
31,200 |
2023/11/21 |
45 |
46 |
45 |
46 |
+0.00% |
67,300 |
2023/11/20 |
46 |
46 |
45 |
46 |
+0.00% |
43,100 |
2023/11/17 |
46 |
46 |
45 |
46 |
+2.22% |
8,200 |
2023/11/16 |
46 |
46 |
45 |
45 |
-2.17% |
75,900 |
2023/11/15 |
46 |
46 |
45 |
46 |
+0.00% |
52,100 |
2023/11/14 |
46 |
47 |
45 |
46 |
+0.00% |
40,300 |
2023/11/13 |
46 |
47 |
45 |
46 |
+2.22% |
152,700 |
2023/11/10 |
46 |
46 |
45 |
45 |
+0.00% |
23,500 |
2023/11/9 |
45 |
46 |
45 |
45 |
+0.00% |
16,400 |
2023/11/8 |
46 |
46 |
45 |
45 |
-2.17% |
10,700 |
2023/11/7 |
46 |
47 |
44 |
46 |
+2.22% |
89,800 |
2023/11/6 |
45 |
46 |
44 |
45 |
+0.00% |
102,200 |
2023/11/2 |
45 |
45 |
44 |
45 |
+0.00% |
34,000 |
2023/11/1 |
44 |
46 |
44 |
45 |
+2.27% |
79,100 |
2023/10/31 |
45 |
46 |
43 |
44 |
-4.35% |
219,600 |
2023/10/30 |
45 |
46 |
45 |
46 |
+2.22% |
19,600 |
2023/10/27 |
45 |
46 |
45 |
45 |
+0.00% |
22,400 |
2023/10/26 |
45 |
46 |
45 |
45 |
-2.17% |
24,100 |
2023/10/25 |
46 |
46 |
45 |
46 |
+2.22% |
34,300 |
2023/10/24 |
45 |
46 |
45 |
45 |
+0.00% |
42,400 |
2023/10/23 |
45 |
46 |
45 |
45 |
+0.00% |
5,900 |
2023/10/20 |
45 |
46 |
45 |
45 |
+0.00% |
15,900 |
2023/10/19 |
45 |
46 |
45 |
45 |
-2.17% |
9,100 |
2023/10/18 |
45 |
46 |
45 |
46 |
+0.00% |
23,500 |
|