日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
167 |
169 |
165 |
166 |
-0.60% |
74,600 |
2024/4/25 |
168 |
169 |
165 |
167 |
+0.00% |
30,300 |
2024/4/24 |
168 |
168 |
165 |
167 |
+0.00% |
25,100 |
2024/4/23 |
167 |
168 |
165 |
167 |
+1.83% |
19,500 |
2024/4/22 |
164 |
166 |
164 |
164 |
+0.61% |
16,500 |
2024/4/19 |
165 |
168 |
163 |
163 |
-1.21% |
24,100 |
2024/4/18 |
164 |
168 |
164 |
165 |
+0.00% |
60,400 |
2024/4/17 |
166 |
168 |
165 |
165 |
+0.00% |
27,400 |
2024/4/16 |
172 |
172 |
161 |
165 |
-3.51% |
234,000 |
2024/4/15 |
174 |
174 |
171 |
171 |
-1.16% |
15,300 |
2024/4/12 |
175 |
176 |
172 |
173 |
-1.14% |
25,900 |
2024/4/11 |
173 |
175 |
172 |
175 |
+0.57% |
13,400 |
2024/4/10 |
176 |
176 |
173 |
174 |
+0.58% |
45,000 |
2024/4/9 |
173 |
173 |
171 |
173 |
+1.17% |
15,900 |
2024/4/8 |
173 |
173 |
171 |
171 |
-0.58% |
14,300 |
2024/4/5 |
170 |
172 |
170 |
172 |
+1.18% |
19,000 |
2024/4/4 |
172 |
172 |
170 |
170 |
-0.58% |
14,500 |
2024/4/3 |
171 |
173 |
170 |
171 |
+0.00% |
26,600 |
2024/4/2 |
175 |
177 |
171 |
171 |
-2.29% |
31,800 |
2024/4/1 |
175 |
177 |
172 |
175 |
+1.16% |
54,600 |
2024/3/29 |
173 |
175 |
172 |
173 |
+1.17% |
27,500 |
2024/3/28 |
175 |
175 |
171 |
171 |
-1.16% |
31,000 |
2024/3/27 |
173 |
175 |
173 |
173 |
+0.00% |
18,900 |
2024/3/26 |
176 |
177 |
173 |
173 |
-1.70% |
27,600 |
2024/3/25 |
177 |
178 |
174 |
176 |
+0.00% |
27,100 |
2024/3/22 |
174 |
183 |
173 |
176 |
+2.33% |
201,700 |
2024/3/21 |
173 |
174 |
172 |
172 |
+0.00% |
18,600 |
2024/3/19 |
171 |
173 |
171 |
172 |
+0.00% |
25,100 |
2024/3/18 |
172 |
173 |
170 |
172 |
+1.18% |
38,200 |
2024/3/15 |
170 |
172 |
170 |
170 |
-1.16% |
15,400 |
2024/3/14 |
168 |
172 |
168 |
172 |
+1.78% |
33,700 |
2024/3/13 |
173 |
173 |
168 |
169 |
-2.31% |
69,500 |
2024/3/12 |
172 |
173 |
169 |
173 |
+1.76% |
34,700 |
2024/3/11 |
173 |
174 |
170 |
170 |
-1.73% |
48,000 |
2024/3/8 |
172 |
175 |
171 |
173 |
+0.58% |
42,000 |
2024/3/7 |
176 |
178 |
171 |
172 |
-2.27% |
81,500 |
2024/3/6 |
174 |
179 |
174 |
176 |
-0.56% |
58,400 |
2024/3/5 |
177 |
177 |
173 |
177 |
+0.00% |
64,600 |
2024/3/4 |
179 |
180 |
175 |
177 |
-1.12% |
65,500 |
2024/3/1 |
180 |
181 |
177 |
179 |
-0.56% |
50,000 |
2024/2/29 |
179 |
181 |
175 |
180 |
+1.12% |
97,000 |
2024/2/28 |
175 |
180 |
174 |
178 |
+2.30% |
114,900 |
2024/2/27 |
174 |
178 |
172 |
174 |
-1.69% |
97,000 |
2024/2/26 |
172 |
177 |
172 |
177 |
+3.51% |
133,300 |
2024/2/22 |
173 |
173 |
166 |
171 |
-1.72% |
268,700 |
2024/2/21 |
179 |
179 |
173 |
174 |
-3.33% |
217,800 |
2024/2/20 |
183 |
184 |
178 |
180 |
-1.10% |
95,400 |
2024/2/19 |
184 |
184 |
178 |
182 |
-0.55% |
197,900 |
2024/2/16 |
186 |
189 |
181 |
183 |
-1.61% |
233,600 |
2024/2/15 |
188 |
189 |
184 |
186 |
+1.64% |
88,700 |
2024/2/14 |
189 |
189 |
183 |
183 |
-1.61% |
75,900 |
2024/2/13 |
187 |
191 |
185 |
186 |
+2.20% |
101,900 |
2024/2/9 |
182 |
187 |
182 |
182 |
+0.55% |
98,200 |
2024/2/8 |
182 |
184 |
181 |
181 |
+0.00% |
45,800 |
2024/2/7 |
182 |
183 |
181 |
181 |
-0.55% |
7,700 |
2024/2/6 |
183 |
185 |
181 |
182 |
-0.55% |
35,100 |
2024/2/5 |
181 |
183 |
180 |
183 |
+1.10% |
34,300 |
2024/2/2 |
182 |
183 |
180 |
181 |
+0.00% |
39,900 |
2024/2/1 |
182 |
183 |
181 |
181 |
-1.09% |
34,500 |
2024/1/31 |
184 |
185 |
182 |
183 |
+0.00% |
21,200 |
2024/1/30 |
186 |
187 |
183 |
183 |
-1.61% |
116,400 |
2024/1/29 |
185 |
188 |
183 |
186 |
+1.09% |
35,600 |
2024/1/26 |
185 |
188 |
183 |
184 |
-0.54% |
59,100 |
2024/1/25 |
187 |
188 |
185 |
185 |
-0.54% |
20,600 |
2024/1/24 |
185 |
188 |
185 |
186 |
+0.54% |
18,600 |
2024/1/23 |
190 |
190 |
185 |
185 |
-2.12% |
56,900 |
2024/1/22 |
188 |
192 |
185 |
189 |
+3.28% |
211,300 |
2024/1/19 |
184 |
186 |
182 |
183 |
+0.55% |
55,900 |
2024/1/18 |
183 |
184 |
181 |
182 |
-0.55% |
55,200 |
2024/1/17 |
186 |
188 |
183 |
183 |
-2.14% |
71,300 |
2024/1/16 |
186 |
188 |
185 |
187 |
+0.54% |
33,600 |
2024/1/15 |
187 |
188 |
182 |
186 |
+1.09% |
44,700 |
2024/1/12 |
190 |
190 |
182 |
184 |
-3.16% |
195,800 |
2024/1/11 |
189 |
190 |
187 |
190 |
+1.06% |
91,300 |
2024/1/10 |
190 |
190 |
188 |
188 |
-1.05% |
45,800 |
2024/1/9 |
190 |
191 |
188 |
190 |
+0.00% |
46,500 |
2024/1/5 |
190 |
191 |
187 |
190 |
-1.04% |
104,200 |
2024/1/4 |
190 |
192 |
186 |
192 |
+1.05% |
73,300 |
2023/12/29 |
191 |
192 |
190 |
190 |
-0.52% |
54,000 |
2023/12/28 |
190 |
193 |
189 |
191 |
-2.05% |
101,100 |
2023/12/27 |
191 |
195 |
191 |
195 |
+1.56% |
159,400 |
2023/12/26 |
191 |
192 |
188 |
192 |
+0.52% |
112,200 |
2023/12/25 |
193 |
195 |
189 |
191 |
-2.05% |
87,700 |
2023/12/22 |
194 |
197 |
193 |
195 |
+0.00% |
66,400 |
2023/12/21 |
197 |
199 |
194 |
195 |
-1.02% |
72,200 |
2023/12/20 |
198 |
202 |
197 |
197 |
-1.01% |
63,500 |
2023/12/19 |
196 |
200 |
194 |
199 |
+2.05% |
87,500 |
2023/12/18 |
195 |
198 |
194 |
195 |
+0.52% |
61,700 |
2023/12/15 |
188 |
195 |
188 |
194 |
+3.19% |
65,200 |
2023/12/14 |
195 |
195 |
188 |
188 |
-3.09% |
128,200 |
2023/12/13 |
197 |
198 |
194 |
194 |
-1.02% |
77,600 |
2023/12/12 |
199 |
200 |
195 |
196 |
-1.51% |
76,900 |
2023/12/11 |
202 |
202 |
197 |
199 |
-0.50% |
96,900 |
2023/12/8 |
209 |
214 |
198 |
200 |
+2.04% |
539,400 |
2023/12/7 |
200 |
201 |
195 |
196 |
-1.01% |
76,800 |
2023/12/6 |
198 |
200 |
197 |
198 |
+0.51% |
107,700 |
2023/12/5 |
199 |
199 |
196 |
197 |
-1.50% |
29,900 |
2023/12/4 |
197 |
200 |
196 |
200 |
+1.52% |
35,000 |
2023/12/1 |
201 |
201 |
194 |
197 |
+0.51% |
99,800 |
2023/11/30 |
205 |
205 |
196 |
196 |
-3.45% |
113,300 |
2023/11/29 |
203 |
207 |
200 |
203 |
+3.57% |
121,300 |
2023/11/28 |
200 |
213 |
194 |
196 |
+0.51% |
517,400 |
2023/11/27 |
199 |
200 |
193 |
195 |
-0.51% |
122,200 |
2023/11/24 |
196 |
198 |
193 |
196 |
+0.51% |
112,900 |
2023/11/22 |
201 |
205 |
195 |
195 |
-4.88% |
174,900 |
2023/11/21 |
205 |
205 |
200 |
205 |
+0.99% |
106,100 |
2023/11/20 |
207 |
210 |
203 |
203 |
-1.93% |
103,400 |
2023/11/17 |
212 |
213 |
205 |
207 |
-0.48% |
59,600 |
2023/11/16 |
205 |
210 |
204 |
208 |
+0.48% |
190,000 |
2023/11/15 |
204 |
217 |
204 |
207 |
+1.47% |
455,600 |
2023/11/14 |
195 |
212 |
195 |
204 |
-1.45% |
295,200 |
2023/11/13 |
218 |
218 |
207 |
207 |
-1.43% |
230,900 |
2023/11/10 |
205 |
222 |
205 |
210 |
+2.44% |
591,800 |
2023/11/9 |
204 |
208 |
201 |
205 |
+0.49% |
97,300 |
2023/11/8 |
212 |
213 |
204 |
204 |
-4.23% |
143,100 |
2023/11/7 |
219 |
222 |
210 |
213 |
-1.39% |
285,300 |
2023/11/6 |
205 |
222 |
203 |
216 |
+6.40% |
683,900 |
2023/11/2 |
208 |
208 |
200 |
203 |
-2.40% |
315,200 |
2023/11/1 |
225 |
239 |
203 |
208 |
-4.59% |
1,829,800 |
2023/10/31 |
201 |
242 |
201 |
218 |
+11.22% |
4,550,100 |
2023/10/30 |
205 |
205 |
196 |
196 |
-2.97% |
97,000 |
2023/10/27 |
202 |
204 |
199 |
202 |
-1.46% |
59,100 |
2023/10/26 |
203 |
206 |
200 |
205 |
+0.49% |
65,100 |
|