日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
149 |
149 |
146 |
147 |
-1.34% |
122,000 |
2024/4/18 |
149 |
151 |
148 |
149 |
+0.00% |
81,400 |
2024/4/17 |
151 |
151 |
148 |
149 |
-1.32% |
59,300 |
2024/4/16 |
152 |
153 |
150 |
151 |
-1.31% |
106,800 |
2024/4/15 |
151 |
155 |
150 |
153 |
+0.66% |
183,400 |
2024/4/12 |
160 |
162 |
152 |
152 |
-3.80% |
419,000 |
2024/4/11 |
158 |
158 |
156 |
158 |
-1.25% |
197,600 |
2024/4/10 |
157 |
160 |
153 |
160 |
+1.27% |
322,800 |
2024/4/9 |
160 |
160 |
155 |
158 |
-0.63% |
147,400 |
2024/4/8 |
160 |
160 |
157 |
159 |
-0.62% |
90,800 |
2024/4/5 |
153 |
160 |
151 |
160 |
+3.90% |
148,700 |
2024/4/4 |
154 |
155 |
153 |
154 |
+0.00% |
51,700 |
2024/4/3 |
154 |
156 |
151 |
154 |
-0.65% |
51,600 |
2024/4/2 |
159 |
160 |
154 |
155 |
-2.52% |
142,000 |
2024/4/1 |
152 |
159 |
152 |
159 |
+5.30% |
131,700 |
2024/3/29 |
154 |
154 |
150 |
151 |
-1.95% |
117,100 |
2024/3/28 |
152 |
154 |
152 |
154 |
+1.32% |
45,500 |
2024/3/27 |
153 |
154 |
151 |
152 |
-0.65% |
66,800 |
2024/3/26 |
154 |
155 |
150 |
153 |
-0.65% |
154,400 |
2024/3/25 |
157 |
157 |
154 |
154 |
-1.28% |
133,000 |
2024/3/22 |
154 |
157 |
153 |
156 |
+1.30% |
141,200 |
2024/3/21 |
154 |
159 |
153 |
154 |
-0.65% |
207,300 |
2024/3/19 |
161 |
164 |
154 |
155 |
+2.65% |
603,200 |
2024/3/18 |
152 |
156 |
146 |
151 |
+1.34% |
998,800 |
2024/3/15 |
164 |
192 |
148 |
149 |
+3.47% |
13,087,700 |
2024/3/14 |
144 |
145 |
143 |
144 |
+0.00% |
60,800 |
2024/3/13 |
145 |
146 |
144 |
144 |
-0.69% |
12,700 |
2024/3/12 |
145 |
147 |
143 |
145 |
-0.68% |
79,900 |
2024/3/11 |
143 |
146 |
141 |
146 |
+2.10% |
102,100 |
2024/3/8 |
143 |
144 |
142 |
143 |
+0.00% |
36,000 |
2024/3/7 |
144 |
145 |
142 |
143 |
+0.00% |
40,200 |
2024/3/6 |
142 |
145 |
142 |
143 |
+0.00% |
68,200 |
2024/3/5 |
143 |
144 |
140 |
143 |
+0.00% |
85,300 |
2024/3/4 |
143 |
144 |
142 |
143 |
+0.00% |
33,500 |
2024/3/1 |
145 |
145 |
143 |
143 |
-1.38% |
72,900 |
2024/2/29 |
145 |
145 |
143 |
145 |
-2.03% |
81,800 |
2024/2/28 |
140 |
148 |
140 |
148 |
+3.50% |
193,300 |
2024/2/27 |
144 |
145 |
143 |
143 |
-0.69% |
126,500 |
2024/2/26 |
145 |
145 |
143 |
144 |
-0.69% |
71,500 |
2024/2/22 |
145 |
146 |
143 |
145 |
+0.00% |
45,200 |
2024/2/21 |
144 |
146 |
143 |
145 |
+1.40% |
79,200 |
2024/2/20 |
144 |
145 |
143 |
143 |
-1.38% |
26,300 |
2024/2/19 |
144 |
145 |
143 |
145 |
+0.69% |
45,800 |
2024/2/16 |
141 |
144 |
141 |
144 |
+1.41% |
42,400 |
2024/2/15 |
145 |
145 |
140 |
142 |
-1.39% |
131,300 |
2024/2/14 |
146 |
146 |
144 |
144 |
-0.69% |
31,300 |
2024/2/13 |
146 |
147 |
145 |
145 |
+0.00% |
60,400 |
2024/2/9 |
146 |
146 |
145 |
145 |
-0.68% |
34,800 |
2024/2/8 |
148 |
148 |
145 |
146 |
-1.35% |
35,000 |
2024/2/7 |
146 |
148 |
146 |
148 |
+0.68% |
13,800 |
2024/2/6 |
146 |
148 |
146 |
147 |
+0.00% |
19,600 |
2024/2/5 |
146 |
148 |
144 |
147 |
+0.00% |
78,900 |
2024/2/2 |
148 |
149 |
146 |
147 |
-1.34% |
70,400 |
2024/2/1 |
149 |
149 |
148 |
149 |
-0.67% |
10,800 |
2024/1/31 |
146 |
150 |
146 |
150 |
+2.04% |
37,000 |
2024/1/30 |
147 |
148 |
146 |
147 |
+0.00% |
35,300 |
2024/1/29 |
146 |
148 |
146 |
147 |
+0.68% |
64,700 |
2024/1/26 |
147 |
147 |
146 |
146 |
+0.00% |
17,100 |
2024/1/25 |
146 |
148 |
145 |
146 |
+0.69% |
153,100 |
2024/1/24 |
145 |
146 |
145 |
145 |
+0.00% |
49,500 |
2024/1/23 |
146 |
147 |
145 |
145 |
+0.00% |
61,600 |
2024/1/22 |
145 |
147 |
144 |
145 |
+0.69% |
106,800 |
2024/1/19 |
145 |
145 |
143 |
144 |
+0.00% |
18,500 |
2024/1/18 |
143 |
145 |
143 |
144 |
+0.70% |
29,700 |
2024/1/17 |
146 |
147 |
143 |
143 |
-2.05% |
108,400 |
2024/1/16 |
147 |
147 |
146 |
146 |
-0.68% |
47,700 |
2024/1/15 |
145 |
148 |
144 |
147 |
+2.08% |
120,200 |
2024/1/12 |
148 |
151 |
143 |
144 |
-0.69% |
403,600 |
2024/1/11 |
147 |
147 |
145 |
145 |
-1.36% |
88,000 |
2024/1/10 |
147 |
148 |
145 |
147 |
+0.68% |
117,800 |
2024/1/9 |
147 |
150 |
145 |
146 |
-1.35% |
90,500 |
2024/1/5 |
150 |
150 |
147 |
148 |
-1.33% |
46,900 |
2024/1/4 |
143 |
150 |
142 |
150 |
+4.90% |
141,200 |
2023/12/29 |
142 |
144 |
140 |
143 |
+0.70% |
100,900 |
2023/12/28 |
139 |
143 |
139 |
142 |
+1.43% |
41,000 |
2023/12/27 |
141 |
142 |
139 |
140 |
-0.71% |
157,100 |
2023/12/26 |
140 |
148 |
138 |
141 |
+3.68% |
484,500 |
2023/12/25 |
136 |
137 |
134 |
136 |
+0.74% |
68,800 |
2023/12/22 |
135 |
136 |
135 |
135 |
-0.74% |
9,100 |
2023/12/21 |
135 |
137 |
134 |
136 |
+0.00% |
55,600 |
2023/12/20 |
136 |
137 |
136 |
136 |
+0.00% |
17,400 |
2023/12/19 |
134 |
136 |
134 |
136 |
+1.49% |
33,800 |
2023/12/18 |
135 |
135 |
134 |
134 |
+0.00% |
30,100 |
2023/12/15 |
134 |
135 |
134 |
134 |
+0.75% |
15,700 |
2023/12/14 |
134 |
135 |
133 |
133 |
-0.75% |
42,700 |
2023/12/13 |
135 |
136 |
134 |
134 |
-0.74% |
51,300 |
2023/12/12 |
136 |
137 |
135 |
135 |
-1.46% |
60,200 |
2023/12/11 |
138 |
139 |
137 |
137 |
-0.72% |
23,000 |
2023/12/8 |
137 |
141 |
136 |
138 |
+0.73% |
161,300 |
2023/12/7 |
138 |
139 |
137 |
137 |
-1.44% |
9,900 |
2023/12/6 |
138 |
139 |
138 |
139 |
+0.72% |
11,300 |
2023/12/5 |
139 |
140 |
138 |
138 |
-1.43% |
21,600 |
2023/12/4 |
140 |
140 |
139 |
140 |
+1.45% |
33,600 |
2023/12/1 |
137 |
141 |
137 |
138 |
+0.73% |
104,400 |
2023/11/30 |
137 |
138 |
137 |
137 |
-0.72% |
46,500 |
2023/11/29 |
137 |
139 |
137 |
138 |
+0.73% |
21,700 |
2023/11/28 |
137 |
138 |
136 |
137 |
+0.00% |
31,800 |
2023/11/27 |
136 |
138 |
136 |
137 |
+0.74% |
35,800 |
2023/11/24 |
135 |
137 |
135 |
136 |
+0.00% |
66,000 |
2023/11/22 |
135 |
136 |
135 |
136 |
+0.74% |
9,700 |
2023/11/21 |
136 |
137 |
135 |
135 |
-0.74% |
48,200 |
2023/11/20 |
135 |
137 |
134 |
136 |
+0.74% |
59,500 |
2023/11/17 |
135 |
135 |
133 |
135 |
+0.00% |
56,500 |
2023/11/16 |
134 |
136 |
134 |
135 |
+0.00% |
37,400 |
2023/11/15 |
134 |
137 |
133 |
135 |
+1.50% |
51,200 |
2023/11/14 |
133 |
134 |
132 |
133 |
-0.75% |
68,400 |
2023/11/13 |
134 |
134 |
133 |
134 |
+0.00% |
34,500 |
2023/11/10 |
135 |
136 |
133 |
134 |
-2.90% |
282,200 |
2023/11/9 |
138 |
139 |
137 |
138 |
+0.00% |
16,500 |
2023/11/8 |
140 |
141 |
138 |
138 |
-1.43% |
41,900 |
2023/11/7 |
140 |
141 |
140 |
140 |
+0.00% |
4,900 |
2023/11/6 |
140 |
141 |
140 |
140 |
+0.72% |
17,400 |
2023/11/2 |
140 |
141 |
139 |
139 |
-1.42% |
31,500 |
2023/11/1 |
139 |
141 |
139 |
141 |
+1.44% |
39,600 |
2023/10/31 |
138 |
140 |
138 |
139 |
+0.72% |
17,100 |
2023/10/30 |
140 |
140 |
138 |
138 |
-0.72% |
12,000 |
2023/10/27 |
138 |
140 |
138 |
139 |
+0.00% |
30,700 |
2023/10/26 |
138 |
140 |
138 |
139 |
+0.00% |
21,600 |
2023/10/25 |
139 |
140 |
139 |
139 |
+0.72% |
41,500 |
2023/10/24 |
137 |
138 |
135 |
138 |
+0.73% |
69,900 |
2023/10/23 |
140 |
140 |
137 |
137 |
-2.14% |
94,100 |
2023/10/20 |
140 |
141 |
140 |
140 |
-0.71% |
25,500 |
2023/10/19 |
141 |
143 |
141 |
141 |
-1.40% |
19,000 |
|