日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
58 |
58 |
56 |
58 |
+0.00% |
78,400 |
2024/4/18 |
58 |
59 |
58 |
58 |
+0.00% |
12,700 |
2024/4/17 |
59 |
59 |
57 |
58 |
-1.69% |
25,100 |
2024/4/16 |
59 |
60 |
58 |
59 |
-1.67% |
15,200 |
2024/4/15 |
59 |
60 |
58 |
60 |
+1.69% |
25,900 |
2024/4/12 |
58 |
61 |
58 |
59 |
+1.72% |
67,000 |
2024/4/11 |
58 |
60 |
58 |
58 |
+0.00% |
68,900 |
2024/4/10 |
58 |
59 |
57 |
58 |
+0.00% |
51,400 |
2024/4/9 |
58 |
58 |
57 |
58 |
+0.00% |
22,800 |
2024/4/8 |
57 |
58 |
57 |
58 |
+1.75% |
23,000 |
2024/4/5 |
58 |
59 |
57 |
57 |
-3.39% |
85,100 |
2024/4/4 |
61 |
61 |
59 |
59 |
-3.28% |
64,400 |
2024/4/3 |
61 |
61 |
59 |
61 |
+0.00% |
59,300 |
2024/4/2 |
61 |
65 |
60 |
61 |
+0.00% |
218,200 |
2024/4/1 |
62 |
62 |
60 |
61 |
-1.61% |
26,500 |
2024/3/29 |
60 |
62 |
59 |
62 |
+3.33% |
61,600 |
2024/3/28 |
60 |
61 |
59 |
60 |
+0.00% |
39,100 |
2024/3/27 |
61 |
62 |
60 |
60 |
-1.64% |
43,000 |
2024/3/26 |
60 |
61 |
60 |
61 |
+1.67% |
32,400 |
2024/3/25 |
60 |
61 |
59 |
60 |
+0.00% |
48,400 |
2024/3/22 |
61 |
62 |
60 |
60 |
+0.00% |
13,400 |
2024/3/21 |
61 |
62 |
59 |
60 |
-1.64% |
63,000 |
2024/3/19 |
60 |
62 |
60 |
61 |
+0.00% |
13,400 |
2024/3/18 |
62 |
62 |
60 |
61 |
+0.00% |
25,000 |
2024/3/15 |
59 |
61 |
59 |
61 |
+3.39% |
31,900 |
2024/3/14 |
59 |
60 |
58 |
59 |
+0.00% |
24,500 |
2024/3/13 |
61 |
61 |
59 |
59 |
+0.00% |
9,100 |
2024/3/12 |
59 |
61 |
58 |
59 |
+0.00% |
123,800 |
2024/3/11 |
59 |
60 |
58 |
59 |
-3.28% |
91,200 |
2024/3/8 |
60 |
61 |
59 |
61 |
+1.67% |
85,300 |
2024/3/7 |
63 |
65 |
60 |
60 |
-3.23% |
223,900 |
2024/3/6 |
62 |
64 |
60 |
62 |
-1.59% |
194,000 |
2024/3/5 |
63 |
63 |
59 |
63 |
-1.56% |
151,700 |
2024/3/4 |
61 |
65 |
60 |
64 |
+3.23% |
155,500 |
2024/3/1 |
68 |
68 |
61 |
62 |
-1.59% |
694,200 |
2024/2/29 |
57 |
67 |
57 |
63 |
+10.53% |
1,261,500 |
2024/2/28 |
55 |
59 |
54 |
57 |
+3.64% |
373,100 |
2024/2/27 |
55 |
55 |
54 |
55 |
+0.00% |
51,600 |
2024/2/26 |
57 |
58 |
54 |
55 |
-5.17% |
329,500 |
2024/2/22 |
57 |
60 |
56 |
58 |
+1.75% |
401,200 |
2024/2/21 |
54 |
64 |
53 |
57 |
+5.56% |
3,054,100 |
2024/2/20 |
53 |
54 |
52 |
54 |
+1.89% |
32,200 |
2024/2/19 |
53 |
53 |
51 |
53 |
+0.00% |
176,800 |
2024/2/16 |
54 |
54 |
52 |
53 |
-1.85% |
55,000 |
2024/2/15 |
54 |
54 |
53 |
54 |
+0.00% |
27,500 |
2024/2/14 |
53 |
54 |
53 |
54 |
+1.89% |
45,900 |
2024/2/13 |
56 |
56 |
53 |
53 |
-5.36% |
80,700 |
2024/2/9 |
55 |
56 |
55 |
56 |
+1.82% |
2,800 |
2024/2/8 |
55 |
56 |
55 |
55 |
+0.00% |
11,400 |
2024/2/7 |
55 |
56 |
55 |
55 |
+0.00% |
7,300 |
2024/2/6 |
56 |
56 |
55 |
55 |
+0.00% |
12,500 |
2024/2/5 |
56 |
56 |
55 |
55 |
-3.51% |
32,000 |
2024/2/2 |
56 |
57 |
56 |
57 |
+1.79% |
4,300 |
2024/2/1 |
56 |
57 |
56 |
56 |
+0.00% |
12,800 |
2024/1/31 |
57 |
57 |
56 |
56 |
+0.00% |
11,900 |
2024/1/30 |
56 |
57 |
56 |
56 |
+0.00% |
15,100 |
2024/1/29 |
56 |
57 |
56 |
56 |
+0.00% |
20,300 |
2024/1/26 |
57 |
57 |
56 |
56 |
-1.75% |
21,700 |
2024/1/25 |
57 |
57 |
56 |
57 |
+0.00% |
21,700 |
2024/1/24 |
56 |
57 |
56 |
57 |
+1.79% |
9,400 |
2024/1/23 |
57 |
57 |
56 |
56 |
+0.00% |
5,300 |
2024/1/22 |
57 |
58 |
56 |
56 |
-1.75% |
37,800 |
2024/1/19 |
57 |
57 |
57 |
57 |
+0.00% |
16,900 |
2024/1/18 |
55 |
57 |
55 |
57 |
+3.64% |
21,600 |
2024/1/17 |
55 |
56 |
54 |
55 |
-1.79% |
109,200 |
2024/1/16 |
57 |
57 |
55 |
56 |
+0.00% |
29,900 |
2024/1/15 |
57 |
59 |
56 |
56 |
+0.00% |
85,300 |
2024/1/12 |
57 |
59 |
55 |
56 |
+1.82% |
77,400 |
2024/1/11 |
55 |
57 |
55 |
55 |
+0.00% |
50,900 |
2024/1/10 |
56 |
56 |
55 |
55 |
+0.00% |
4,900 |
2024/1/9 |
55 |
56 |
55 |
55 |
+0.00% |
9,200 |
2024/1/5 |
57 |
57 |
55 |
55 |
-3.51% |
36,900 |
2024/1/4 |
55 |
57 |
55 |
57 |
+3.64% |
21,500 |
2023/12/29 |
56 |
56 |
54 |
55 |
+1.85% |
26,000 |
2023/12/28 |
55 |
56 |
54 |
54 |
-1.82% |
30,100 |
2023/12/27 |
55 |
56 |
54 |
55 |
+1.85% |
167,100 |
2023/12/26 |
55 |
56 |
52 |
54 |
-1.82% |
277,000 |
2023/12/25 |
56 |
57 |
55 |
55 |
-3.51% |
121,300 |
2023/12/22 |
56 |
57 |
56 |
57 |
+1.79% |
321,400 |
2023/12/21 |
56 |
57 |
56 |
56 |
+0.00% |
71,300 |
2023/12/20 |
56 |
57 |
56 |
56 |
-1.75% |
27,100 |
2023/12/19 |
58 |
59 |
56 |
57 |
-1.72% |
42,800 |
2023/12/18 |
58 |
61 |
57 |
58 |
-1.69% |
88,100 |
2023/12/15 |
58 |
59 |
57 |
59 |
+3.51% |
36,300 |
2023/12/14 |
57 |
60 |
57 |
57 |
+0.00% |
39,200 |
2023/12/13 |
57 |
59 |
57 |
57 |
-1.72% |
16,800 |
2023/12/12 |
58 |
59 |
57 |
58 |
+0.00% |
14,300 |
2023/12/11 |
57 |
60 |
56 |
58 |
+3.57% |
69,900 |
2023/12/8 |
56 |
57 |
56 |
56 |
-1.75% |
15,600 |
2023/12/7 |
58 |
58 |
57 |
57 |
-1.72% |
32,400 |
2023/12/6 |
56 |
58 |
55 |
58 |
+3.57% |
83,100 |
2023/12/5 |
55 |
57 |
55 |
56 |
+0.00% |
47,600 |
2023/12/4 |
57 |
57 |
55 |
56 |
+0.00% |
104,600 |
2023/12/1 |
56 |
57 |
56 |
56 |
-3.45% |
26,700 |
2023/11/30 |
59 |
59 |
56 |
58 |
-1.69% |
54,000 |
2023/11/29 |
57 |
59 |
56 |
59 |
+3.51% |
72,300 |
2023/11/28 |
56 |
57 |
56 |
57 |
+0.00% |
32,700 |
2023/11/27 |
59 |
59 |
56 |
57 |
-3.39% |
70,900 |
2023/11/24 |
58 |
59 |
56 |
59 |
+0.00% |
88,100 |
2023/11/22 |
56 |
63 |
56 |
59 |
+7.27% |
622,800 |
2023/11/21 |
55 |
56 |
55 |
55 |
-1.79% |
15,500 |
2023/11/20 |
53 |
56 |
53 |
56 |
+5.66% |
74,400 |
2023/11/17 |
54 |
54 |
52 |
53 |
-1.85% |
31,000 |
2023/11/16 |
54 |
54 |
53 |
54 |
+0.00% |
67,100 |
2023/11/15 |
55 |
55 |
54 |
54 |
-1.82% |
82,400 |
2023/11/14 |
56 |
56 |
55 |
55 |
-1.79% |
6,400 |
2023/11/13 |
57 |
57 |
55 |
56 |
-1.75% |
43,600 |
2023/11/10 |
56 |
57 |
56 |
57 |
+1.79% |
500 |
2023/11/9 |
56 |
57 |
56 |
56 |
+0.00% |
15,700 |
2023/11/8 |
58 |
58 |
56 |
56 |
-3.45% |
36,000 |
2023/11/7 |
54 |
60 |
54 |
58 |
+7.41% |
169,700 |
2023/11/6 |
55 |
56 |
54 |
54 |
+0.00% |
38,900 |
2023/11/2 |
54 |
55 |
54 |
54 |
+0.00% |
28,600 |
2023/11/1 |
54 |
54 |
54 |
54 |
+0.00% |
14,500 |
2023/10/31 |
54 |
55 |
54 |
54 |
+0.00% |
65,900 |
2023/10/30 |
54 |
55 |
54 |
54 |
+0.00% |
7,400 |
2023/10/27 |
54 |
55 |
54 |
54 |
-1.82% |
19,300 |
2023/10/26 |
55 |
55 |
54 |
55 |
+0.00% |
53,100 |
2023/10/25 |
55 |
55 |
54 |
55 |
+0.00% |
10,500 |
2023/10/24 |
55 |
55 |
54 |
55 |
-1.79% |
39,100 |
2023/10/23 |
56 |
56 |
56 |
56 |
+1.82% |
12,600 |
2023/10/20 |
56 |
56 |
55 |
55 |
+0.00% |
25,200 |
2023/10/19 |
56 |
57 |
55 |
55 |
-1.79% |
39,800 |
|