日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
170 |
174 |
168 |
168 |
-0.59% |
75,000 |
2024/4/23 |
166 |
169 |
166 |
169 |
+0.60% |
38,400 |
2024/4/22 |
169 |
169 |
163 |
168 |
+1.20% |
95,300 |
2024/4/19 |
172 |
173 |
164 |
166 |
-1.19% |
115,600 |
2024/4/18 |
167 |
171 |
167 |
168 |
-0.59% |
29,100 |
2024/4/17 |
171 |
173 |
167 |
169 |
-1.74% |
140,900 |
2024/4/16 |
172 |
173 |
170 |
172 |
-0.58% |
57,900 |
2024/4/15 |
178 |
178 |
172 |
173 |
-2.26% |
67,500 |
2024/4/12 |
179 |
180 |
177 |
177 |
-1.12% |
32,300 |
2024/4/11 |
180 |
182 |
177 |
179 |
-0.56% |
103,200 |
2024/4/10 |
181 |
183 |
180 |
180 |
-0.55% |
59,100 |
2024/4/9 |
180 |
181 |
179 |
181 |
-0.55% |
79,500 |
2024/4/8 |
180 |
183 |
178 |
182 |
+1.11% |
105,900 |
2024/4/5 |
174 |
189 |
174 |
180 |
+3.45% |
377,500 |
2024/4/4 |
179 |
179 |
172 |
174 |
-2.25% |
217,200 |
2024/4/3 |
181 |
195 |
175 |
178 |
-2.20% |
648,200 |
2024/4/2 |
189 |
189 |
177 |
182 |
-4.71% |
653,200 |
2024/4/1 |
170 |
212 |
166 |
191 |
+17.90% |
5,172,400 |
2024/3/29 |
160 |
163 |
160 |
162 |
+1.89% |
101,200 |
2024/3/28 |
160 |
161 |
159 |
159 |
-0.62% |
39,100 |
2024/3/27 |
161 |
161 |
158 |
160 |
-0.62% |
97,500 |
2024/3/26 |
159 |
164 |
159 |
161 |
+1.26% |
73,200 |
2024/3/25 |
159 |
164 |
158 |
159 |
+0.00% |
137,600 |
2024/3/22 |
159 |
161 |
158 |
159 |
+0.00% |
22,100 |
2024/3/21 |
162 |
162 |
158 |
159 |
-0.62% |
150,900 |
2024/3/19 |
158 |
161 |
157 |
160 |
+1.91% |
66,400 |
2024/3/18 |
159 |
160 |
157 |
157 |
-0.63% |
26,100 |
2024/3/15 |
160 |
160 |
158 |
158 |
-1.25% |
20,800 |
2024/3/14 |
158 |
160 |
156 |
160 |
+1.27% |
27,800 |
2024/3/13 |
163 |
164 |
158 |
158 |
-2.47% |
102,400 |
2024/3/12 |
157 |
162 |
156 |
162 |
+3.18% |
70,000 |
2024/3/11 |
155 |
161 |
155 |
157 |
+1.29% |
87,900 |
2024/3/8 |
154 |
157 |
154 |
155 |
+0.00% |
43,300 |
2024/3/7 |
156 |
157 |
154 |
155 |
+0.65% |
33,100 |
2024/3/6 |
153 |
156 |
152 |
154 |
+0.65% |
31,200 |
2024/3/5 |
155 |
155 |
153 |
153 |
-2.55% |
34,000 |
2024/3/4 |
157 |
157 |
155 |
157 |
+0.00% |
30,100 |
2024/3/1 |
157 |
159 |
157 |
157 |
+0.00% |
16,300 |
2024/2/29 |
158 |
161 |
157 |
157 |
-1.26% |
52,500 |
2024/2/28 |
159 |
161 |
158 |
159 |
+0.00% |
33,100 |
2024/2/27 |
157 |
159 |
155 |
159 |
+1.27% |
31,600 |
2024/2/26 |
154 |
160 |
154 |
157 |
+2.61% |
102,600 |
2024/2/22 |
152 |
155 |
151 |
153 |
+0.66% |
29,000 |
2024/2/21 |
154 |
154 |
150 |
152 |
-2.56% |
33,000 |
2024/2/20 |
157 |
157 |
153 |
156 |
+1.96% |
31,500 |
2024/2/19 |
148 |
157 |
148 |
153 |
+3.38% |
110,900 |
2024/2/16 |
142 |
150 |
142 |
148 |
+4.23% |
105,700 |
2024/2/15 |
153 |
153 |
139 |
142 |
-7.79% |
215,600 |
2024/2/14 |
158 |
158 |
153 |
154 |
-3.14% |
160,500 |
2024/2/13 |
158 |
160 |
158 |
159 |
+0.00% |
68,200 |
2024/2/9 |
161 |
161 |
158 |
159 |
-1.85% |
81,000 |
2024/2/8 |
164 |
164 |
160 |
162 |
-1.22% |
97,000 |
2024/2/7 |
164 |
165 |
164 |
164 |
+0.00% |
10,400 |
2024/2/6 |
166 |
166 |
164 |
164 |
-1.20% |
12,300 |
2024/2/5 |
165 |
167 |
165 |
166 |
+0.00% |
25,400 |
2024/2/2 |
166 |
166 |
165 |
166 |
+0.61% |
24,900 |
2024/2/1 |
167 |
168 |
165 |
165 |
-1.20% |
19,300 |
2024/1/31 |
166 |
169 |
165 |
167 |
-0.60% |
47,400 |
2024/1/30 |
166 |
168 |
166 |
168 |
+0.60% |
23,600 |
2024/1/29 |
168 |
168 |
166 |
167 |
+0.00% |
57,600 |
2024/1/26 |
168 |
168 |
166 |
167 |
-0.60% |
24,800 |
2024/1/25 |
169 |
170 |
167 |
168 |
+0.00% |
52,700 |
2024/1/24 |
165 |
168 |
164 |
168 |
+1.82% |
35,000 |
2024/1/23 |
163 |
165 |
162 |
165 |
+1.23% |
19,900 |
2024/1/22 |
162 |
164 |
161 |
163 |
+0.00% |
102,400 |
2024/1/19 |
167 |
167 |
163 |
163 |
-1.81% |
34,900 |
2024/1/18 |
165 |
168 |
164 |
166 |
+0.00% |
31,500 |
2024/1/17 |
171 |
171 |
166 |
166 |
-1.78% |
68,000 |
2024/1/16 |
169 |
172 |
167 |
169 |
+0.00% |
80,800 |
2024/1/15 |
171 |
172 |
168 |
169 |
-0.59% |
41,300 |
2024/1/12 |
174 |
174 |
170 |
170 |
-1.73% |
52,200 |
2024/1/11 |
173 |
173 |
172 |
173 |
+0.58% |
36,100 |
2024/1/10 |
172 |
175 |
171 |
172 |
+0.00% |
111,900 |
2024/1/9 |
172 |
172 |
170 |
172 |
+0.58% |
70,800 |
2024/1/5 |
175 |
175 |
169 |
171 |
-0.58% |
76,900 |
2024/1/4 |
167 |
175 |
163 |
172 |
+2.38% |
96,800 |
2023/12/29 |
166 |
171 |
166 |
168 |
-0.59% |
62,200 |
2023/12/28 |
160 |
172 |
159 |
169 |
+6.29% |
142,200 |
2023/12/27 |
157 |
161 |
157 |
159 |
+1.92% |
153,000 |
2023/12/26 |
160 |
160 |
156 |
156 |
-2.50% |
122,500 |
2023/12/25 |
164 |
164 |
158 |
160 |
-3.03% |
183,400 |
2023/12/22 |
166 |
166 |
165 |
165 |
+0.00% |
45,100 |
2023/12/21 |
165 |
166 |
165 |
165 |
+0.00% |
32,400 |
2023/12/20 |
167 |
169 |
165 |
165 |
-2.37% |
59,300 |
2023/12/19 |
165 |
170 |
164 |
169 |
+1.81% |
97,900 |
2023/12/18 |
165 |
166 |
163 |
166 |
+0.61% |
66,300 |
2023/12/15 |
165 |
167 |
165 |
165 |
+0.00% |
68,000 |
2023/12/14 |
168 |
168 |
165 |
165 |
-0.60% |
48,700 |
2023/12/13 |
166 |
167 |
165 |
166 |
+0.00% |
50,500 |
2023/12/12 |
169 |
169 |
166 |
166 |
-1.78% |
158,900 |
2023/12/11 |
170 |
171 |
168 |
169 |
-0.59% |
70,700 |
2023/12/8 |
172 |
173 |
169 |
170 |
-2.30% |
56,200 |
2023/12/7 |
171 |
175 |
171 |
174 |
+2.35% |
102,500 |
2023/12/6 |
170 |
172 |
169 |
170 |
+0.59% |
81,700 |
2023/12/5 |
173 |
173 |
167 |
169 |
-2.31% |
167,600 |
2023/12/4 |
177 |
177 |
172 |
173 |
-2.81% |
138,400 |
2023/12/1 |
182 |
182 |
176 |
178 |
-2.20% |
141,000 |
2023/11/30 |
183 |
183 |
181 |
182 |
-0.55% |
31,500 |
2023/11/29 |
181 |
183 |
181 |
183 |
+1.67% |
101,700 |
2023/11/28 |
182 |
182 |
180 |
180 |
-1.10% |
40,200 |
2023/11/27 |
182 |
184 |
180 |
182 |
+0.00% |
54,700 |
2023/11/24 |
183 |
183 |
181 |
182 |
+0.00% |
44,300 |
2023/11/22 |
184 |
184 |
181 |
182 |
-1.09% |
44,700 |
2023/11/21 |
183 |
184 |
182 |
184 |
+0.55% |
24,400 |
2023/11/20 |
182 |
184 |
182 |
183 |
+0.55% |
51,900 |
2023/11/17 |
182 |
183 |
181 |
182 |
-1.09% |
70,100 |
2023/11/16 |
185 |
185 |
182 |
184 |
-0.54% |
55,300 |
2023/11/15 |
182 |
186 |
182 |
185 |
+0.54% |
63,000 |
2023/11/14 |
185 |
186 |
181 |
184 |
-0.54% |
113,100 |
2023/11/13 |
194 |
195 |
184 |
185 |
-8.87% |
287,300 |
2023/11/10 |
208 |
208 |
202 |
203 |
-1.46% |
64,400 |
2023/11/9 |
208 |
209 |
205 |
206 |
-1.44% |
30,000 |
2023/11/8 |
210 |
210 |
208 |
209 |
+0.00% |
20,400 |
2023/11/7 |
209 |
211 |
209 |
209 |
+0.00% |
15,900 |
2023/11/6 |
210 |
212 |
208 |
209 |
-0.95% |
37,200 |
2023/11/2 |
213 |
213 |
210 |
211 |
+0.00% |
8,400 |
2023/11/1 |
212 |
212 |
209 |
211 |
+0.00% |
17,200 |
2023/10/31 |
210 |
211 |
208 |
211 |
+1.44% |
22,200 |
2023/10/30 |
214 |
215 |
208 |
208 |
-2.80% |
79,900 |
2023/10/27 |
217 |
217 |
214 |
214 |
-0.47% |
15,900 |
2023/10/26 |
215 |
217 |
214 |
215 |
-1.38% |
14,500 |
2023/10/25 |
217 |
218 |
216 |
218 |
+0.00% |
38,700 |
2023/10/24 |
216 |
220 |
214 |
218 |
+1.40% |
53,900 |
|