日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
161 |
162 |
159 |
160 |
+0.00% |
39,500 |
2024/4/23 |
160 |
163 |
159 |
160 |
+0.00% |
118,500 |
2024/4/22 |
155 |
163 |
155 |
160 |
+2.56% |
241,400 |
2024/4/19 |
158 |
160 |
152 |
156 |
-1.89% |
381,100 |
2024/4/18 |
159 |
161 |
158 |
159 |
+0.63% |
94,200 |
2024/4/17 |
162 |
162 |
156 |
158 |
-1.25% |
175,900 |
2024/4/16 |
163 |
163 |
159 |
160 |
-3.03% |
176,800 |
2024/4/15 |
163 |
165 |
162 |
165 |
+0.61% |
110,200 |
2024/4/12 |
170 |
170 |
162 |
164 |
-1.20% |
335,200 |
2024/4/11 |
164 |
169 |
161 |
166 |
+1.84% |
387,200 |
2024/4/10 |
159 |
164 |
158 |
163 |
+3.82% |
246,100 |
2024/4/9 |
156 |
161 |
156 |
157 |
+0.00% |
347,200 |
2024/4/8 |
158 |
159 |
153 |
157 |
-0.63% |
349,900 |
2024/4/5 |
160 |
166 |
155 |
158 |
-1.25% |
924,500 |
2024/4/4 |
163 |
167 |
159 |
160 |
-0.62% |
463,800 |
2024/4/3 |
161 |
165 |
157 |
161 |
-1.83% |
289,000 |
2024/4/2 |
167 |
172 |
163 |
164 |
-2.38% |
526,200 |
2024/4/1 |
171 |
175 |
167 |
168 |
-2.33% |
440,900 |
2024/3/29 |
167 |
174 |
167 |
172 |
+1.78% |
370,200 |
2024/3/28 |
175 |
180 |
166 |
169 |
-1.74% |
671,000 |
2024/3/27 |
176 |
177 |
171 |
172 |
-1.15% |
693,000 |
2024/3/26 |
178 |
180 |
174 |
174 |
-4.40% |
795,800 |
2024/3/25 |
190 |
190 |
181 |
182 |
-5.70% |
1,415,300 |
2024/3/22 |
202 |
208 |
193 |
193 |
-2.53% |
1,565,300 |
2024/3/21 |
208 |
211 |
197 |
198 |
-4.81% |
2,577,700 |
2024/3/19 |
206 |
239 |
194 |
208 |
+5.58% |
16,103,700 |
2024/3/18 |
214 |
225 |
192 |
197 |
-14.35% |
7,797,500 |
2024/3/15 |
209 |
246 |
196 |
230 |
+17.35% |
29,237,100 |
2024/3/14 |
156 |
196 |
148 |
196 |
+34.25% |
9,961,200 |
2024/3/13 |
144 |
146 |
143 |
146 |
+2.10% |
93,700 |
2024/3/12 |
145 |
145 |
141 |
143 |
+0.00% |
37,200 |
2024/3/11 |
147 |
147 |
141 |
143 |
-2.05% |
80,800 |
2024/3/8 |
144 |
148 |
144 |
146 |
+1.39% |
45,400 |
2024/3/7 |
149 |
149 |
144 |
144 |
-2.70% |
121,900 |
2024/3/6 |
147 |
149 |
145 |
148 |
+1.37% |
63,500 |
2024/3/5 |
145 |
147 |
143 |
146 |
+0.00% |
129,000 |
2024/3/4 |
145 |
149 |
145 |
146 |
+0.69% |
79,100 |
2024/3/1 |
151 |
153 |
145 |
145 |
-5.23% |
363,900 |
2024/2/29 |
152 |
158 |
146 |
153 |
+4.08% |
589,400 |
2024/2/28 |
146 |
151 |
144 |
147 |
+1.38% |
264,700 |
2024/2/27 |
141 |
146 |
141 |
145 |
+2.11% |
216,600 |
2024/2/26 |
141 |
142 |
140 |
142 |
+2.16% |
59,700 |
2024/2/22 |
140 |
142 |
138 |
139 |
-0.71% |
163,300 |
2024/2/21 |
139 |
141 |
137 |
140 |
-0.71% |
104,300 |
2024/2/20 |
140 |
143 |
138 |
141 |
-0.70% |
118,700 |
2024/2/19 |
131 |
145 |
131 |
142 |
+6.77% |
596,300 |
2024/2/16 |
129 |
133 |
128 |
133 |
+2.31% |
154,800 |
2024/2/15 |
136 |
136 |
127 |
130 |
-3.70% |
263,700 |
2024/2/14 |
132 |
135 |
131 |
135 |
+2.27% |
132,100 |
2024/2/13 |
130 |
134 |
130 |
132 |
+0.76% |
173,300 |
2024/2/9 |
131 |
132 |
130 |
131 |
-0.76% |
70,800 |
2024/2/8 |
131 |
132 |
130 |
132 |
+1.54% |
18,500 |
2024/2/7 |
132 |
132 |
130 |
130 |
-0.76% |
32,400 |
2024/2/6 |
133 |
133 |
131 |
131 |
-0.76% |
58,600 |
2024/2/5 |
132 |
133 |
131 |
132 |
+0.00% |
48,500 |
2024/2/2 |
133 |
133 |
131 |
132 |
+0.00% |
52,500 |
2024/2/1 |
135 |
135 |
131 |
132 |
-2.22% |
129,400 |
2024/1/31 |
138 |
138 |
134 |
135 |
-1.46% |
86,500 |
2024/1/30 |
138 |
138 |
136 |
137 |
+0.00% |
76,400 |
2024/1/29 |
135 |
137 |
134 |
137 |
+2.24% |
94,300 |
2024/1/26 |
135 |
135 |
133 |
134 |
+0.00% |
35,000 |
2024/1/25 |
134 |
138 |
134 |
134 |
+0.75% |
186,300 |
2024/1/24 |
131 |
134 |
131 |
133 |
+1.53% |
56,300 |
2024/1/23 |
133 |
133 |
131 |
131 |
-1.50% |
113,500 |
2024/1/22 |
132 |
133 |
130 |
133 |
+2.31% |
92,800 |
2024/1/19 |
130 |
132 |
130 |
130 |
-0.76% |
54,600 |
2024/1/18 |
130 |
131 |
129 |
131 |
+0.77% |
71,300 |
2024/1/17 |
132 |
133 |
130 |
130 |
-0.76% |
116,800 |
2024/1/16 |
134 |
134 |
131 |
131 |
-2.24% |
56,800 |
2024/1/15 |
132 |
134 |
131 |
134 |
+2.29% |
103,300 |
2024/1/12 |
134 |
135 |
130 |
131 |
-1.50% |
116,000 |
2024/1/11 |
133 |
137 |
132 |
133 |
+1.53% |
478,500 |
2024/1/10 |
130 |
131 |
128 |
131 |
+0.77% |
67,400 |
2024/1/9 |
130 |
130 |
128 |
130 |
+0.78% |
140,300 |
2024/1/5 |
131 |
131 |
129 |
129 |
-1.53% |
58,900 |
2024/1/4 |
129 |
133 |
129 |
131 |
+0.00% |
105,000 |
2023/12/29 |
133 |
133 |
130 |
131 |
-2.24% |
83,000 |
2023/12/28 |
129 |
134 |
127 |
134 |
+5.51% |
219,400 |
2023/12/27 |
126 |
129 |
125 |
127 |
+0.79% |
144,700 |
2023/12/26 |
128 |
128 |
126 |
126 |
-1.56% |
130,700 |
2023/12/25 |
129 |
131 |
127 |
128 |
-1.54% |
143,900 |
2023/12/22 |
128 |
131 |
128 |
130 |
+2.36% |
136,400 |
2023/12/21 |
132 |
132 |
127 |
127 |
-3.79% |
157,100 |
2023/12/20 |
128 |
132 |
128 |
132 |
+3.94% |
217,600 |
2023/12/19 |
128 |
128 |
127 |
127 |
-0.78% |
56,400 |
2023/12/18 |
128 |
128 |
125 |
128 |
+0.00% |
98,500 |
2023/12/15 |
126 |
130 |
125 |
128 |
+2.40% |
140,700 |
2023/12/14 |
128 |
132 |
125 |
125 |
-2.34% |
211,000 |
2023/12/13 |
128 |
129 |
126 |
128 |
+0.79% |
62,700 |
2023/12/12 |
128 |
129 |
126 |
127 |
-0.78% |
59,900 |
2023/12/11 |
126 |
130 |
124 |
128 |
+3.23% |
122,100 |
2023/12/8 |
127 |
127 |
124 |
124 |
-2.36% |
167,900 |
2023/12/7 |
129 |
131 |
127 |
127 |
-1.55% |
133,000 |
2023/12/6 |
131 |
131 |
129 |
129 |
+0.00% |
105,900 |
2023/12/5 |
129 |
132 |
129 |
129 |
-0.77% |
84,000 |
2023/12/4 |
129 |
132 |
128 |
130 |
+0.78% |
112,400 |
2023/12/1 |
134 |
134 |
129 |
129 |
-3.01% |
284,900 |
2023/11/30 |
134 |
136 |
132 |
133 |
-0.75% |
179,900 |
2023/11/29 |
135 |
138 |
134 |
134 |
-0.74% |
111,100 |
2023/11/28 |
137 |
137 |
134 |
135 |
-0.74% |
78,800 |
2023/11/27 |
139 |
140 |
136 |
136 |
-2.16% |
120,700 |
2023/11/24 |
139 |
141 |
137 |
139 |
+0.00% |
146,000 |
2023/11/22 |
142 |
142 |
138 |
139 |
-2.11% |
285,800 |
2023/11/21 |
144 |
144 |
141 |
142 |
-0.70% |
178,800 |
2023/11/20 |
142 |
146 |
140 |
143 |
+1.42% |
441,300 |
2023/11/17 |
133 |
141 |
133 |
141 |
+6.82% |
770,600 |
2023/11/16 |
133 |
134 |
130 |
132 |
-0.75% |
126,300 |
2023/11/15 |
129 |
136 |
128 |
133 |
+1.53% |
289,600 |
2023/11/14 |
132 |
133 |
130 |
131 |
-1.50% |
147,800 |
2023/11/13 |
133 |
133 |
131 |
133 |
+0.76% |
100,400 |
2023/11/10 |
131 |
134 |
131 |
132 |
-0.75% |
89,200 |
2023/11/9 |
131 |
133 |
130 |
133 |
+0.00% |
148,800 |
2023/11/8 |
135 |
135 |
130 |
133 |
-1.48% |
445,400 |
2023/11/7 |
142 |
146 |
133 |
135 |
-4.93% |
834,100 |
2023/11/6 |
143 |
145 |
140 |
142 |
+0.71% |
384,200 |
2023/11/2 |
138 |
144 |
138 |
141 |
+2.17% |
417,600 |
2023/11/1 |
140 |
141 |
136 |
138 |
+1.47% |
424,400 |
2023/10/31 |
144 |
145 |
135 |
136 |
-6.21% |
869,200 |
2023/10/30 |
149 |
158 |
144 |
145 |
+2.84% |
2,140,900 |
2023/10/27 |
138 |
160 |
137 |
141 |
+9.30% |
5,460,600 |
2023/10/26 |
136 |
137 |
129 |
129 |
-7.86% |
797,400 |
2023/10/25 |
129 |
154 |
129 |
140 |
+11.11% |
4,484,500 |
2023/10/24 |
125 |
129 |
122 |
126 |
+0.80% |
408,600 |
|