日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
108 |
109 |
107 |
108 |
-0.92% |
40,800 |
2024/4/22 |
108 |
109 |
105 |
109 |
+1.87% |
59,600 |
2024/4/19 |
110 |
111 |
105 |
107 |
-2.73% |
234,300 |
2024/4/18 |
110 |
113 |
110 |
110 |
-1.79% |
155,000 |
2024/4/17 |
112 |
114 |
109 |
112 |
-0.88% |
227,200 |
2024/4/16 |
117 |
117 |
113 |
113 |
-3.42% |
212,600 |
2024/4/15 |
118 |
119 |
116 |
117 |
-0.85% |
74,000 |
2024/4/12 |
118 |
121 |
118 |
118 |
+0.00% |
59,600 |
2024/4/11 |
118 |
120 |
118 |
118 |
-0.84% |
79,400 |
2024/4/10 |
121 |
121 |
119 |
119 |
-0.83% |
20,700 |
2024/4/9 |
120 |
120 |
118 |
120 |
+0.84% |
39,600 |
2024/4/8 |
120 |
121 |
119 |
119 |
-0.83% |
58,200 |
2024/4/5 |
120 |
122 |
120 |
120 |
+0.00% |
31,300 |
2024/4/4 |
120 |
122 |
119 |
120 |
+0.00% |
27,500 |
2024/4/3 |
122 |
124 |
120 |
120 |
-2.44% |
113,600 |
2024/4/2 |
129 |
129 |
123 |
123 |
-3.91% |
89,500 |
2024/4/1 |
132 |
132 |
127 |
128 |
-3.03% |
52,700 |
2024/3/29 |
128 |
135 |
128 |
132 |
+3.12% |
129,400 |
2024/3/28 |
127 |
128 |
125 |
128 |
+2.40% |
113,000 |
2024/3/27 |
125 |
126 |
124 |
125 |
+0.00% |
35,200 |
2024/3/26 |
125 |
125 |
123 |
125 |
+0.00% |
22,700 |
2024/3/25 |
123 |
125 |
123 |
125 |
+0.81% |
38,700 |
2024/3/22 |
123 |
125 |
122 |
124 |
+0.00% |
22,200 |
2024/3/21 |
124 |
125 |
123 |
124 |
+0.81% |
14,000 |
2024/3/19 |
121 |
125 |
121 |
123 |
+0.82% |
24,100 |
2024/3/18 |
121 |
123 |
121 |
122 |
+0.00% |
68,900 |
2024/3/15 |
124 |
124 |
121 |
122 |
-1.61% |
32,600 |
2024/3/14 |
123 |
124 |
122 |
124 |
+0.81% |
30,900 |
2024/3/13 |
124 |
125 |
123 |
123 |
-2.38% |
14,400 |
2024/3/12 |
124 |
126 |
122 |
126 |
+1.61% |
49,800 |
2024/3/11 |
127 |
127 |
122 |
124 |
-1.59% |
74,300 |
2024/3/8 |
125 |
127 |
124 |
126 |
+0.00% |
63,300 |
2024/3/7 |
125 |
127 |
124 |
126 |
+2.44% |
77,500 |
2024/3/6 |
122 |
125 |
121 |
123 |
+0.82% |
67,700 |
2024/3/5 |
121 |
122 |
120 |
122 |
+0.00% |
69,300 |
2024/3/4 |
122 |
124 |
120 |
122 |
+0.00% |
42,200 |
2024/3/1 |
126 |
126 |
121 |
122 |
-2.40% |
82,400 |
2024/2/29 |
125 |
125 |
123 |
125 |
+0.00% |
61,500 |
2024/2/28 |
125 |
129 |
125 |
125 |
-1.57% |
108,300 |
2024/2/27 |
121 |
131 |
121 |
127 |
+4.96% |
145,400 |
2024/2/26 |
120 |
124 |
118 |
121 |
+2.54% |
50,000 |
2024/2/22 |
121 |
121 |
118 |
118 |
-2.48% |
91,200 |
2024/2/21 |
125 |
125 |
120 |
121 |
-3.20% |
71,800 |
2024/2/20 |
124 |
127 |
123 |
125 |
+0.81% |
90,500 |
2024/2/19 |
120 |
124 |
120 |
124 |
+4.20% |
96,900 |
2024/2/16 |
115 |
122 |
115 |
119 |
+0.85% |
299,500 |
2024/2/15 |
125 |
125 |
118 |
118 |
-4.07% |
201,700 |
2024/2/14 |
129 |
129 |
120 |
123 |
-5.38% |
415,400 |
2024/2/13 |
133 |
134 |
129 |
130 |
-4.41% |
254,500 |
2024/2/9 |
137 |
138 |
135 |
136 |
+0.00% |
46,400 |
2024/2/8 |
137 |
139 |
133 |
136 |
-0.73% |
177,400 |
2024/2/7 |
138 |
139 |
137 |
137 |
-1.44% |
41,600 |
2024/2/6 |
142 |
142 |
138 |
139 |
-0.71% |
54,500 |
2024/2/5 |
140 |
142 |
138 |
140 |
+0.72% |
55,200 |
2024/2/2 |
140 |
141 |
138 |
139 |
-1.42% |
43,900 |
2024/2/1 |
145 |
147 |
140 |
141 |
+0.00% |
105,900 |
2024/1/31 |
142 |
143 |
140 |
141 |
-2.08% |
108,600 |
2024/1/30 |
144 |
146 |
143 |
144 |
+0.00% |
21,300 |
2024/1/29 |
145 |
147 |
144 |
144 |
-0.69% |
30,800 |
2024/1/26 |
143 |
148 |
143 |
145 |
+0.00% |
60,900 |
2024/1/25 |
145 |
147 |
144 |
145 |
+0.00% |
33,100 |
2024/1/24 |
146 |
148 |
145 |
145 |
-1.36% |
28,400 |
2024/1/23 |
145 |
152 |
145 |
147 |
+0.00% |
209,500 |
2024/1/22 |
145 |
149 |
144 |
147 |
+3.52% |
106,500 |
2024/1/19 |
141 |
144 |
141 |
142 |
+0.71% |
48,000 |
2024/1/18 |
144 |
144 |
141 |
141 |
-0.70% |
29,300 |
2024/1/17 |
146 |
147 |
142 |
142 |
-2.07% |
84,800 |
2024/1/16 |
148 |
149 |
145 |
145 |
-2.03% |
62,500 |
2024/1/15 |
147 |
149 |
146 |
148 |
+2.07% |
45,300 |
2024/1/12 |
151 |
151 |
145 |
145 |
-4.61% |
139,900 |
2024/1/11 |
147 |
152 |
145 |
152 |
+3.40% |
96,100 |
2024/1/10 |
149 |
149 |
146 |
147 |
-0.68% |
38,600 |
2024/1/9 |
144 |
148 |
144 |
148 |
+3.50% |
84,400 |
2024/1/5 |
145 |
146 |
143 |
143 |
-2.05% |
51,100 |
2024/1/4 |
141 |
147 |
138 |
146 |
+3.55% |
125,900 |
2023/12/29 |
144 |
145 |
140 |
141 |
-2.08% |
103,200 |
2023/12/28 |
139 |
145 |
136 |
144 |
+0.70% |
192,100 |
2023/12/27 |
139 |
144 |
137 |
143 |
+4.38% |
356,100 |
2023/12/26 |
135 |
139 |
135 |
137 |
+1.48% |
203,800 |
2023/12/25 |
138 |
139 |
133 |
135 |
-2.17% |
239,300 |
2023/12/22 |
143 |
143 |
138 |
138 |
-1.43% |
209,000 |
2023/12/21 |
144 |
144 |
139 |
140 |
-3.45% |
238,400 |
2023/12/20 |
142 |
146 |
142 |
145 |
+3.57% |
94,100 |
2023/12/19 |
143 |
144 |
140 |
140 |
-1.41% |
166,800 |
2023/12/18 |
143 |
149 |
141 |
142 |
-2.07% |
190,600 |
2023/12/15 |
145 |
148 |
143 |
145 |
-0.68% |
181,500 |
2023/12/14 |
146 |
150 |
143 |
146 |
-0.68% |
114,500 |
2023/12/13 |
143 |
147 |
143 |
147 |
+0.68% |
54,400 |
2023/12/12 |
149 |
149 |
143 |
146 |
+0.00% |
165,000 |
2023/12/11 |
151 |
152 |
142 |
146 |
-1.35% |
220,700 |
2023/12/8 |
152 |
152 |
143 |
148 |
-1.99% |
203,300 |
2023/12/7 |
158 |
158 |
151 |
151 |
-3.82% |
150,200 |
2023/12/6 |
156 |
158 |
155 |
157 |
+0.64% |
64,100 |
2023/12/5 |
163 |
163 |
156 |
156 |
-2.50% |
75,900 |
2023/12/4 |
153 |
162 |
153 |
160 |
+1.91% |
110,100 |
2023/12/1 |
159 |
159 |
157 |
157 |
-1.26% |
122,100 |
2023/11/30 |
163 |
163 |
159 |
159 |
-1.85% |
115,500 |
2023/11/29 |
161 |
164 |
161 |
162 |
-1.22% |
106,200 |
2023/11/28 |
163 |
167 |
161 |
164 |
+3.14% |
114,600 |
2023/11/27 |
162 |
163 |
159 |
159 |
-3.05% |
112,000 |
2023/11/24 |
162 |
167 |
162 |
164 |
+0.00% |
139,300 |
2023/11/22 |
164 |
165 |
162 |
164 |
-0.61% |
133,200 |
2023/11/21 |
165 |
166 |
162 |
165 |
+0.61% |
148,900 |
2023/11/20 |
161 |
165 |
160 |
164 |
+3.80% |
182,400 |
2023/11/17 |
161 |
161 |
158 |
158 |
-2.47% |
85,200 |
2023/11/16 |
157 |
164 |
157 |
162 |
+1.25% |
167,500 |
2023/11/15 |
155 |
160 |
155 |
160 |
+4.58% |
174,500 |
2023/11/14 |
159 |
159 |
152 |
153 |
-1.92% |
111,300 |
2023/11/13 |
151 |
160 |
150 |
156 |
+4.00% |
228,500 |
2023/11/10 |
154 |
154 |
149 |
150 |
-1.32% |
116,700 |
2023/11/9 |
154 |
155 |
151 |
152 |
-1.94% |
86,600 |
2023/11/8 |
152 |
157 |
151 |
155 |
+1.97% |
120,000 |
2023/11/7 |
155 |
158 |
150 |
152 |
-1.94% |
103,100 |
2023/11/6 |
153 |
156 |
153 |
155 |
+0.00% |
130,600 |
2023/11/2 |
146 |
156 |
146 |
155 |
+6.16% |
172,100 |
2023/11/1 |
149 |
151 |
144 |
146 |
+0.00% |
174,300 |
2023/10/31 |
138 |
147 |
137 |
146 |
+7.35% |
208,200 |
2023/10/30 |
143 |
144 |
136 |
136 |
-5.56% |
421,300 |
2023/10/27 |
146 |
148 |
144 |
144 |
-1.37% |
124,900 |
2023/10/26 |
149 |
149 |
146 |
146 |
-2.01% |
71,300 |
2023/10/25 |
150 |
154 |
149 |
149 |
-1.97% |
128,500 |
2023/10/24 |
146 |
152 |
141 |
152 |
+5.56% |
204,100 |
2023/10/23 |
150 |
152 |
144 |
144 |
-4.64% |
296,500 |
|