日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
127 |
132 |
127 |
130 |
+2.36% |
311,800 |
2024/4/17 |
129 |
129 |
126 |
127 |
-2.31% |
597,500 |
2024/4/16 |
130 |
130 |
128 |
130 |
-1.52% |
458,700 |
2024/4/15 |
131 |
133 |
131 |
132 |
-0.75% |
346,000 |
2024/4/12 |
133 |
134 |
132 |
133 |
+0.76% |
149,000 |
2024/4/11 |
133 |
134 |
131 |
132 |
-1.49% |
387,900 |
2024/4/10 |
135 |
137 |
134 |
134 |
-0.74% |
296,000 |
2024/4/9 |
133 |
136 |
133 |
135 |
+0.00% |
140,500 |
2024/4/8 |
135 |
135 |
132 |
135 |
+0.00% |
202,400 |
2024/4/5 |
131 |
136 |
131 |
135 |
+0.75% |
355,400 |
2024/4/4 |
135 |
136 |
132 |
134 |
+0.00% |
256,500 |
2024/4/3 |
133 |
137 |
131 |
134 |
-1.47% |
523,000 |
2024/4/2 |
139 |
139 |
135 |
136 |
-2.86% |
574,100 |
2024/4/1 |
143 |
143 |
139 |
140 |
-2.10% |
360,700 |
2024/3/29 |
142 |
145 |
142 |
143 |
+0.00% |
378,700 |
2024/3/28 |
142 |
144 |
141 |
143 |
+0.00% |
329,100 |
2024/3/27 |
141 |
144 |
138 |
143 |
+0.70% |
458,000 |
2024/3/26 |
149 |
150 |
139 |
142 |
-1.39% |
1,851,000 |
2024/3/25 |
144 |
149 |
142 |
144 |
+2.86% |
1,252,200 |
2024/3/22 |
141 |
142 |
137 |
140 |
-0.71% |
329,100 |
2024/3/21 |
141 |
144 |
140 |
141 |
+0.71% |
485,600 |
2024/3/19 |
139 |
140 |
137 |
140 |
+0.72% |
385,100 |
2024/3/18 |
134 |
139 |
134 |
139 |
+4.51% |
458,500 |
2024/3/15 |
137 |
140 |
133 |
133 |
-2.92% |
626,100 |
2024/3/14 |
140 |
141 |
137 |
137 |
-2.14% |
335,500 |
2024/3/13 |
147 |
148 |
139 |
140 |
-10.83% |
1,446,300 |
2024/3/12 |
147 |
157 |
145 |
157 |
+6.80% |
658,500 |
2024/3/11 |
149 |
151 |
145 |
147 |
-3.29% |
623,600 |
2024/3/8 |
154 |
156 |
151 |
152 |
-1.94% |
569,600 |
2024/3/7 |
158 |
161 |
153 |
155 |
-1.90% |
665,800 |
2024/3/6 |
153 |
159 |
152 |
158 |
+1.28% |
724,800 |
2024/3/5 |
156 |
159 |
154 |
156 |
-0.64% |
375,300 |
2024/3/4 |
161 |
163 |
157 |
157 |
-0.63% |
628,500 |
2024/3/1 |
161 |
162 |
157 |
158 |
-2.47% |
655,500 |
2024/2/29 |
166 |
166 |
159 |
162 |
-2.41% |
746,800 |
2024/2/28 |
162 |
167 |
161 |
166 |
+3.75% |
617,300 |
2024/2/27 |
167 |
170 |
159 |
160 |
-3.61% |
1,461,200 |
2024/2/26 |
156 |
167 |
154 |
166 |
+5.06% |
725,100 |
2024/2/22 |
159 |
160 |
153 |
158 |
-1.25% |
1,213,500 |
2024/2/21 |
173 |
173 |
159 |
160 |
-7.51% |
1,419,300 |
2024/2/20 |
163 |
174 |
161 |
173 |
+8.81% |
1,961,700 |
2024/2/19 |
151 |
159 |
151 |
159 |
+5.30% |
914,900 |
2024/2/16 |
149 |
157 |
149 |
151 |
-0.66% |
1,133,100 |
2024/2/15 |
148 |
153 |
142 |
152 |
+1.33% |
1,790,500 |
2024/2/14 |
146 |
153 |
138 |
150 |
+7.91% |
4,307,200 |
2024/2/13 |
141 |
142 |
137 |
139 |
+0.00% |
860,400 |
2024/2/9 |
140 |
141 |
138 |
139 |
+0.72% |
579,900 |
2024/2/8 |
138 |
140 |
137 |
138 |
+0.73% |
395,100 |
2024/2/7 |
138 |
139 |
136 |
137 |
-0.72% |
307,900 |
2024/2/6 |
138 |
141 |
136 |
138 |
+0.00% |
398,000 |
2024/2/5 |
137 |
141 |
136 |
138 |
+0.73% |
418,800 |
2024/2/2 |
135 |
139 |
135 |
137 |
+1.48% |
610,800 |
2024/2/1 |
138 |
139 |
135 |
135 |
-2.88% |
466,700 |
2024/1/31 |
141 |
141 |
138 |
139 |
-1.42% |
295,100 |
2024/1/30 |
141 |
142 |
140 |
141 |
+0.71% |
387,100 |
2024/1/29 |
143 |
143 |
139 |
140 |
-2.78% |
574,300 |
2024/1/26 |
144 |
147 |
143 |
144 |
-1.37% |
493,200 |
2024/1/25 |
149 |
149 |
145 |
146 |
-2.01% |
452,900 |
2024/1/24 |
144 |
149 |
144 |
149 |
+3.47% |
689,900 |
2024/1/23 |
145 |
145 |
140 |
144 |
+0.00% |
547,200 |
2024/1/22 |
140 |
145 |
139 |
144 |
+3.60% |
768,900 |
2024/1/19 |
139 |
141 |
138 |
139 |
+0.72% |
342,300 |
2024/1/18 |
140 |
142 |
137 |
138 |
+0.73% |
537,700 |
2024/1/17 |
141 |
143 |
137 |
137 |
-2.84% |
691,600 |
2024/1/16 |
147 |
148 |
140 |
141 |
-1.40% |
1,152,700 |
2024/1/15 |
138 |
144 |
137 |
143 |
+4.38% |
1,113,800 |
2024/1/12 |
135 |
137 |
132 |
137 |
+1.48% |
448,000 |
2024/1/11 |
136 |
137 |
132 |
135 |
+0.00% |
531,600 |
2024/1/10 |
134 |
136 |
132 |
135 |
+1.50% |
243,100 |
2024/1/9 |
134 |
136 |
133 |
133 |
+0.00% |
245,900 |
2024/1/5 |
135 |
137 |
133 |
133 |
-2.21% |
367,300 |
2024/1/4 |
131 |
137 |
129 |
136 |
+0.74% |
508,400 |
2023/12/29 |
136 |
137 |
133 |
135 |
-0.74% |
290,700 |
2023/12/28 |
131 |
139 |
129 |
136 |
+3.82% |
846,200 |
2023/12/27 |
123 |
132 |
123 |
131 |
+7.38% |
771,700 |
2023/12/26 |
124 |
126 |
122 |
122 |
-2.40% |
400,300 |
2023/12/25 |
129 |
130 |
124 |
125 |
-3.85% |
882,800 |
2023/12/22 |
132 |
134 |
129 |
130 |
-2.26% |
565,800 |
2023/12/21 |
134 |
135 |
132 |
133 |
-1.48% |
373,700 |
2023/12/20 |
135 |
137 |
133 |
135 |
+1.50% |
543,300 |
2023/12/19 |
135 |
135 |
131 |
133 |
+0.76% |
637,400 |
2023/12/18 |
139 |
145 |
131 |
132 |
+0.00% |
2,025,400 |
2023/12/15 |
128 |
132 |
127 |
132 |
+2.33% |
294,600 |
2023/12/14 |
130 |
132 |
127 |
129 |
+0.00% |
379,100 |
2023/12/13 |
127 |
130 |
127 |
129 |
+2.38% |
150,200 |
2023/12/12 |
132 |
132 |
126 |
126 |
-3.82% |
355,200 |
2023/12/11 |
128 |
131 |
126 |
131 |
+3.97% |
378,600 |
2023/12/8 |
125 |
127 |
124 |
126 |
-0.79% |
428,900 |
2023/12/7 |
131 |
131 |
127 |
127 |
-3.79% |
337,500 |
2023/12/6 |
133 |
138 |
131 |
132 |
-0.75% |
559,000 |
2023/12/5 |
128 |
133 |
127 |
133 |
+3.91% |
408,100 |
2023/12/4 |
127 |
130 |
126 |
128 |
+1.59% |
230,400 |
2023/12/1 |
130 |
130 |
126 |
126 |
-3.82% |
370,000 |
2023/11/30 |
133 |
134 |
130 |
131 |
-1.50% |
378,500 |
2023/11/29 |
134 |
136 |
133 |
133 |
+0.00% |
308,300 |
2023/11/28 |
136 |
139 |
132 |
133 |
-1.48% |
642,800 |
2023/11/27 |
134 |
138 |
132 |
135 |
-0.74% |
947,100 |
2023/11/24 |
146 |
147 |
136 |
136 |
-7.48% |
2,024,600 |
2023/11/22 |
143 |
154 |
135 |
147 |
+8.89% |
5,976,800 |
2023/11/21 |
130 |
135 |
130 |
135 |
+4.65% |
313,500 |
2023/11/20 |
120 |
131 |
120 |
129 |
+7.50% |
489,800 |
2023/11/17 |
121 |
122 |
119 |
120 |
-1.64% |
293,000 |
2023/11/16 |
129 |
129 |
122 |
122 |
-6.15% |
228,900 |
2023/11/15 |
129 |
130 |
126 |
130 |
+1.56% |
310,400 |
2023/11/14 |
128 |
128 |
124 |
128 |
+1.59% |
268,000 |
2023/11/13 |
131 |
131 |
125 |
126 |
-3.82% |
290,700 |
2023/11/10 |
134 |
134 |
128 |
131 |
-2.24% |
218,400 |
2023/11/9 |
136 |
136 |
132 |
134 |
-0.74% |
259,600 |
2023/11/8 |
136 |
138 |
133 |
135 |
+0.00% |
446,500 |
2023/11/7 |
130 |
137 |
130 |
135 |
+3.85% |
503,000 |
2023/11/6 |
131 |
133 |
130 |
130 |
+0.00% |
288,000 |
2023/11/2 |
124 |
130 |
123 |
130 |
+5.69% |
315,100 |
2023/11/1 |
126 |
126 |
122 |
123 |
-2.38% |
198,100 |
2023/10/31 |
124 |
126 |
121 |
126 |
+1.61% |
198,500 |
2023/10/30 |
124 |
125 |
122 |
124 |
+0.81% |
160,500 |
2023/10/27 |
124 |
126 |
122 |
123 |
-1.60% |
115,200 |
2023/10/26 |
125 |
127 |
124 |
125 |
-0.79% |
157,100 |
2023/10/25 |
128 |
130 |
126 |
126 |
-1.56% |
231,000 |
2023/10/24 |
123 |
132 |
117 |
128 |
+4.92% |
764,900 |
2023/10/23 |
126 |
127 |
121 |
122 |
-3.17% |
264,800 |
2023/10/20 |
125 |
126 |
120 |
126 |
+0.00% |
467,500 |
2023/10/19 |
125 |
127 |
124 |
126 |
+0.80% |
237,600 |
2023/10/18 |
127 |
128 |
125 |
125 |
-0.79% |
283,800 |
|