日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
169 |
169 |
162 |
167 |
-2.91% |
132,700 |
2024/4/18 |
170 |
172 |
161 |
172 |
+0.00% |
129,800 |
2024/4/17 |
174 |
174 |
170 |
172 |
-1.15% |
76,700 |
2024/4/16 |
173 |
174 |
172 |
174 |
-0.57% |
42,900 |
2024/4/15 |
176 |
177 |
173 |
175 |
-1.13% |
28,200 |
2024/4/12 |
174 |
177 |
174 |
177 |
-0.56% |
48,400 |
2024/4/11 |
176 |
178 |
174 |
178 |
+0.00% |
37,400 |
2024/4/10 |
176 |
178 |
175 |
178 |
+1.14% |
18,000 |
2024/4/9 |
174 |
177 |
172 |
176 |
+1.15% |
54,300 |
2024/4/8 |
175 |
175 |
171 |
174 |
-0.57% |
81,600 |
2024/4/5 |
178 |
178 |
174 |
175 |
-1.13% |
70,800 |
2024/4/4 |
180 |
181 |
176 |
177 |
-2.21% |
77,600 |
2024/4/3 |
181 |
184 |
177 |
181 |
+0.56% |
116,400 |
2024/4/2 |
182 |
187 |
179 |
180 |
-2.17% |
127,600 |
2024/4/1 |
178 |
187 |
176 |
184 |
+5.14% |
280,800 |
2024/3/29 |
170 |
176 |
170 |
175 |
+1.16% |
63,300 |
2024/3/28 |
173 |
174 |
171 |
173 |
-0.57% |
117,900 |
2024/3/27 |
176 |
176 |
173 |
174 |
-1.14% |
74,400 |
2024/3/26 |
173 |
176 |
171 |
176 |
+1.15% |
87,800 |
2024/3/25 |
176 |
176 |
174 |
174 |
-0.57% |
57,800 |
2024/3/22 |
175 |
175 |
173 |
175 |
+0.57% |
63,900 |
2024/3/21 |
176 |
176 |
174 |
174 |
+0.58% |
119,500 |
2024/3/19 |
171 |
173 |
169 |
173 |
+1.17% |
313,400 |
2024/3/18 |
169 |
172 |
169 |
171 |
+2.40% |
83,000 |
2024/3/15 |
168 |
168 |
166 |
167 |
-0.60% |
63,200 |
2024/3/14 |
169 |
170 |
167 |
168 |
-0.59% |
53,700 |
2024/3/13 |
173 |
173 |
169 |
169 |
-1.74% |
56,600 |
2024/3/12 |
169 |
173 |
166 |
172 |
+1.18% |
131,000 |
2024/3/11 |
174 |
174 |
168 |
170 |
-2.86% |
182,100 |
2024/3/8 |
177 |
179 |
174 |
175 |
-1.69% |
87,800 |
2024/3/7 |
179 |
180 |
176 |
178 |
+1.14% |
79,000 |
2024/3/6 |
172 |
178 |
171 |
176 |
+2.33% |
75,900 |
2024/3/5 |
173 |
175 |
169 |
172 |
-0.58% |
134,700 |
2024/3/4 |
176 |
176 |
172 |
173 |
-2.26% |
79,400 |
2024/3/1 |
177 |
178 |
176 |
177 |
+0.00% |
34,800 |
2024/2/29 |
181 |
181 |
175 |
177 |
-1.67% |
49,500 |
2024/2/28 |
175 |
182 |
174 |
180 |
+3.45% |
169,000 |
2024/2/27 |
173 |
175 |
172 |
174 |
+0.58% |
75,900 |
2024/2/26 |
173 |
176 |
172 |
173 |
+0.00% |
95,300 |
2024/2/22 |
174 |
175 |
172 |
173 |
-1.14% |
72,800 |
2024/2/21 |
177 |
177 |
172 |
175 |
-1.69% |
123,800 |
2024/2/20 |
178 |
180 |
177 |
178 |
+1.14% |
73,300 |
2024/2/19 |
175 |
178 |
175 |
176 |
+0.57% |
70,100 |
2024/2/16 |
174 |
177 |
172 |
175 |
+0.57% |
90,900 |
2024/2/15 |
182 |
182 |
172 |
174 |
+1.16% |
203,600 |
2024/2/14 |
178 |
178 |
171 |
172 |
-2.27% |
161,600 |
2024/2/13 |
178 |
179 |
176 |
176 |
-1.68% |
74,900 |
2024/2/9 |
182 |
182 |
178 |
179 |
+0.00% |
57,100 |
2024/2/8 |
176 |
181 |
175 |
179 |
+1.13% |
108,200 |
2024/2/7 |
178 |
178 |
176 |
177 |
-0.56% |
27,100 |
2024/2/6 |
179 |
179 |
176 |
178 |
+0.00% |
82,000 |
2024/2/5 |
178 |
180 |
177 |
178 |
-0.56% |
76,500 |
2024/2/2 |
178 |
179 |
178 |
179 |
+0.00% |
44,000 |
2024/2/1 |
181 |
181 |
177 |
179 |
-1.10% |
84,800 |
2024/1/31 |
182 |
182 |
179 |
181 |
-0.55% |
107,800 |
2024/1/30 |
183 |
184 |
181 |
182 |
-0.55% |
91,100 |
2024/1/29 |
184 |
185 |
183 |
183 |
-0.54% |
32,400 |
2024/1/26 |
184 |
187 |
183 |
184 |
+0.00% |
92,000 |
2024/1/25 |
185 |
187 |
184 |
184 |
-1.60% |
78,500 |
2024/1/24 |
184 |
187 |
184 |
187 |
+1.08% |
46,200 |
2024/1/23 |
189 |
189 |
185 |
185 |
-1.07% |
54,200 |
2024/1/22 |
184 |
189 |
182 |
187 |
+1.08% |
123,300 |
2024/1/19 |
182 |
185 |
181 |
185 |
+1.09% |
83,800 |
2024/1/18 |
183 |
183 |
180 |
183 |
+1.10% |
61,400 |
2024/1/17 |
185 |
185 |
181 |
181 |
-1.63% |
83,100 |
2024/1/16 |
189 |
189 |
184 |
184 |
-2.13% |
64,600 |
2024/1/15 |
187 |
189 |
184 |
188 |
+2.17% |
77,800 |
2024/1/12 |
186 |
187 |
183 |
184 |
-1.08% |
83,500 |
2024/1/11 |
187 |
188 |
180 |
186 |
-1.06% |
143,400 |
2024/1/10 |
187 |
190 |
186 |
188 |
-0.53% |
99,800 |
2024/1/9 |
190 |
192 |
187 |
189 |
+0.00% |
114,000 |
2024/1/5 |
191 |
193 |
188 |
189 |
-0.53% |
97,600 |
2024/1/4 |
182 |
190 |
182 |
190 |
+2.70% |
81,500 |
2023/12/29 |
185 |
186 |
183 |
185 |
+0.00% |
67,500 |
2023/12/28 |
178 |
186 |
178 |
185 |
+1.09% |
114,700 |
2023/12/27 |
180 |
183 |
176 |
183 |
+2.23% |
190,000 |
2023/12/26 |
176 |
181 |
175 |
179 |
+1.70% |
129,500 |
2023/12/25 |
180 |
180 |
176 |
176 |
-2.22% |
54,200 |
2023/12/22 |
181 |
181 |
178 |
180 |
+0.00% |
79,400 |
2023/12/21 |
181 |
183 |
179 |
180 |
-1.64% |
73,200 |
2023/12/20 |
187 |
187 |
181 |
183 |
-1.08% |
66,600 |
2023/12/19 |
181 |
186 |
181 |
185 |
+2.21% |
76,300 |
2023/12/18 |
180 |
182 |
179 |
181 |
+0.56% |
61,600 |
2023/12/15 |
179 |
181 |
178 |
180 |
+0.56% |
99,200 |
2023/12/14 |
181 |
185 |
177 |
179 |
-1.10% |
141,100 |
2023/12/13 |
176 |
182 |
175 |
181 |
+4.02% |
127,700 |
2023/12/12 |
180 |
180 |
173 |
174 |
-2.79% |
138,300 |
2023/12/11 |
178 |
179 |
176 |
179 |
+1.70% |
62,200 |
2023/12/8 |
181 |
181 |
176 |
176 |
-2.76% |
272,900 |
2023/12/7 |
185 |
188 |
181 |
181 |
-2.16% |
122,100 |
2023/12/6 |
186 |
189 |
185 |
185 |
-2.12% |
137,600 |
2023/12/5 |
202 |
208 |
187 |
189 |
-2.07% |
588,800 |
2023/12/4 |
186 |
193 |
186 |
193 |
+3.76% |
98,400 |
2023/12/1 |
194 |
194 |
183 |
186 |
-4.12% |
289,100 |
2023/11/30 |
198 |
199 |
191 |
194 |
-2.51% |
284,000 |
2023/11/29 |
202 |
204 |
198 |
199 |
-1.97% |
224,700 |
2023/11/28 |
206 |
206 |
203 |
203 |
-1.46% |
128,200 |
2023/11/27 |
204 |
208 |
204 |
206 |
+0.49% |
144,500 |
2023/11/24 |
204 |
207 |
204 |
205 |
+0.49% |
91,400 |
2023/11/22 |
203 |
205 |
202 |
204 |
+0.49% |
126,400 |
2023/11/21 |
206 |
206 |
202 |
203 |
-1.93% |
149,700 |
2023/11/20 |
206 |
208 |
204 |
207 |
+0.49% |
129,900 |
2023/11/17 |
206 |
211 |
205 |
206 |
-0.96% |
127,200 |
2023/11/16 |
209 |
212 |
207 |
208 |
+0.48% |
142,700 |
2023/11/15 |
213 |
213 |
206 |
207 |
-2.82% |
234,400 |
2023/11/14 |
217 |
217 |
207 |
213 |
+0.47% |
436,700 |
2023/11/13 |
214 |
217 |
210 |
212 |
+0.47% |
340,400 |
2023/11/10 |
212 |
212 |
208 |
211 |
+0.48% |
88,700 |
2023/11/9 |
208 |
212 |
207 |
210 |
+0.48% |
80,000 |
2023/11/8 |
215 |
215 |
207 |
209 |
-0.95% |
177,200 |
2023/11/7 |
220 |
220 |
211 |
211 |
-4.09% |
143,000 |
2023/11/6 |
217 |
222 |
216 |
220 |
+1.38% |
181,700 |
2023/11/2 |
214 |
218 |
211 |
217 |
+0.93% |
237,900 |
2023/11/1 |
214 |
216 |
210 |
215 |
+0.00% |
212,700 |
2023/10/31 |
217 |
217 |
210 |
215 |
+0.47% |
197,900 |
2023/10/30 |
220 |
221 |
213 |
214 |
-2.73% |
219,700 |
2023/10/27 |
207 |
220 |
202 |
220 |
+7.84% |
527,500 |
2023/10/26 |
209 |
211 |
204 |
204 |
-1.92% |
140,800 |
2023/10/25 |
210 |
212 |
206 |
208 |
-0.95% |
142,700 |
2023/10/24 |
201 |
211 |
197 |
210 |
+4.48% |
210,800 |
2023/10/23 |
207 |
207 |
199 |
201 |
-2.90% |
188,700 |
2023/10/20 |
204 |
209 |
201 |
207 |
+0.98% |
174,400 |
2023/10/19 |
204 |
205 |
200 |
205 |
-0.49% |
123,200 |
|