日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
126 |
126 |
123 |
123 |
-2.38% |
32,300 |
2024/4/18 |
125 |
126 |
125 |
126 |
+0.00% |
17,000 |
2024/4/17 |
123 |
126 |
123 |
126 |
+2.44% |
36,400 |
2024/4/16 |
123 |
125 |
123 |
123 |
+0.00% |
63,100 |
2024/4/15 |
125 |
125 |
122 |
123 |
-3.15% |
33,300 |
2024/4/12 |
127 |
127 |
124 |
127 |
+0.00% |
41,200 |
2024/4/11 |
129 |
129 |
125 |
127 |
-1.55% |
61,400 |
2024/4/10 |
124 |
132 |
123 |
129 |
+4.88% |
214,400 |
2024/4/9 |
122 |
124 |
121 |
123 |
+0.82% |
24,300 |
2024/4/8 |
123 |
123 |
121 |
122 |
+0.83% |
7,600 |
2024/4/5 |
120 |
122 |
119 |
121 |
+0.00% |
13,400 |
2024/4/4 |
123 |
124 |
121 |
121 |
-0.82% |
26,300 |
2024/4/3 |
122 |
124 |
121 |
122 |
+0.83% |
34,600 |
2024/4/2 |
123 |
123 |
121 |
121 |
-2.42% |
33,800 |
2024/4/1 |
121 |
125 |
121 |
124 |
+0.81% |
69,200 |
2024/3/29 |
118 |
124 |
117 |
123 |
+2.50% |
100,600 |
2024/3/28 |
118 |
120 |
118 |
120 |
-1.64% |
65,600 |
2024/3/27 |
120 |
122 |
119 |
122 |
+0.00% |
97,400 |
2024/3/26 |
122 |
123 |
121 |
122 |
+0.00% |
22,300 |
2024/3/25 |
123 |
123 |
121 |
122 |
+0.00% |
30,500 |
2024/3/22 |
124 |
124 |
121 |
122 |
-0.81% |
18,200 |
2024/3/21 |
124 |
125 |
123 |
123 |
-0.81% |
25,100 |
2024/3/19 |
123 |
124 |
121 |
124 |
+0.00% |
26,200 |
2024/3/18 |
122 |
125 |
122 |
124 |
+0.81% |
49,200 |
2024/3/15 |
125 |
126 |
121 |
123 |
-1.60% |
62,200 |
2024/3/14 |
126 |
127 |
125 |
125 |
+0.00% |
5,500 |
2024/3/13 |
127 |
127 |
124 |
125 |
-1.57% |
7,800 |
2024/3/12 |
125 |
128 |
124 |
127 |
+2.42% |
6,700 |
2024/3/11 |
128 |
128 |
124 |
124 |
-2.36% |
36,400 |
2024/3/8 |
128 |
128 |
126 |
127 |
-0.78% |
34,600 |
2024/3/7 |
126 |
128 |
126 |
128 |
+1.59% |
20,700 |
2024/3/6 |
124 |
128 |
124 |
126 |
+1.61% |
36,000 |
2024/3/5 |
125 |
129 |
123 |
124 |
-2.36% |
95,900 |
2024/3/4 |
129 |
129 |
126 |
127 |
-0.78% |
33,600 |
2024/3/1 |
131 |
131 |
125 |
128 |
-2.29% |
77,000 |
2024/2/29 |
128 |
131 |
127 |
131 |
+2.34% |
58,900 |
2024/2/28 |
127 |
131 |
124 |
128 |
+2.40% |
99,700 |
2024/2/27 |
131 |
131 |
122 |
125 |
-3.85% |
139,600 |
2024/2/26 |
133 |
133 |
127 |
130 |
-2.99% |
83,000 |
2024/2/22 |
136 |
136 |
130 |
134 |
-1.47% |
110,600 |
2024/2/21 |
135 |
136 |
133 |
136 |
+0.00% |
21,600 |
2024/2/20 |
132 |
137 |
130 |
136 |
+3.82% |
143,800 |
2024/2/19 |
129 |
132 |
127 |
131 |
+1.55% |
53,500 |
2024/2/16 |
129 |
131 |
125 |
129 |
+0.00% |
62,500 |
2024/2/15 |
128 |
131 |
126 |
129 |
-0.77% |
46,800 |
2024/2/14 |
125 |
131 |
123 |
130 |
+4.84% |
119,800 |
2024/2/13 |
134 |
135 |
120 |
124 |
-7.46% |
105,600 |
2024/2/9 |
136 |
138 |
133 |
134 |
-2.90% |
53,500 |
2024/2/8 |
138 |
139 |
136 |
138 |
-1.43% |
32,700 |
2024/2/7 |
139 |
140 |
136 |
140 |
+0.72% |
44,000 |
2024/2/6 |
141 |
141 |
138 |
139 |
-1.42% |
52,300 |
2024/2/5 |
142 |
146 |
141 |
141 |
-2.08% |
36,700 |
2024/2/2 |
151 |
160 |
141 |
144 |
+3.60% |
488,600 |
2024/2/1 |
141 |
141 |
138 |
139 |
-0.71% |
20,300 |
2024/1/31 |
142 |
142 |
140 |
140 |
-0.71% |
14,800 |
2024/1/30 |
142 |
142 |
140 |
141 |
-0.70% |
10,200 |
2024/1/29 |
141 |
142 |
139 |
142 |
+0.71% |
21,900 |
2024/1/26 |
142 |
142 |
141 |
141 |
-1.40% |
8,000 |
2024/1/25 |
142 |
144 |
141 |
143 |
+1.42% |
29,800 |
2024/1/24 |
142 |
142 |
141 |
141 |
-0.70% |
23,000 |
2024/1/23 |
143 |
144 |
141 |
142 |
-0.70% |
45,700 |
2024/1/22 |
141 |
144 |
140 |
143 |
+2.14% |
36,300 |
2024/1/19 |
140 |
141 |
140 |
140 |
+0.72% |
11,900 |
2024/1/18 |
141 |
141 |
138 |
139 |
-1.42% |
50,100 |
2024/1/17 |
140 |
142 |
139 |
141 |
+0.71% |
58,800 |
2024/1/16 |
141 |
142 |
140 |
140 |
-1.41% |
32,900 |
2024/1/15 |
141 |
143 |
141 |
142 |
-1.39% |
52,500 |
2024/1/12 |
144 |
146 |
143 |
144 |
-0.69% |
61,200 |
2024/1/11 |
144 |
145 |
142 |
145 |
+0.69% |
24,400 |
2024/1/10 |
144 |
144 |
142 |
144 |
+0.70% |
24,700 |
2024/1/9 |
146 |
147 |
142 |
143 |
-1.38% |
70,200 |
2024/1/5 |
147 |
147 |
144 |
145 |
-1.36% |
35,500 |
2024/1/4 |
145 |
150 |
145 |
147 |
+2.08% |
14,900 |
2023/12/29 |
145 |
151 |
143 |
144 |
+0.00% |
41,300 |
2023/12/28 |
141 |
147 |
141 |
144 |
-0.69% |
49,800 |
2023/12/27 |
145 |
147 |
142 |
145 |
-0.68% |
59,900 |
2023/12/26 |
150 |
150 |
143 |
146 |
-1.35% |
100,600 |
2023/12/25 |
150 |
151 |
146 |
148 |
-1.99% |
72,200 |
2023/12/22 |
154 |
154 |
148 |
151 |
-0.66% |
78,100 |
2023/12/21 |
154 |
154 |
150 |
152 |
-1.30% |
59,400 |
2023/12/20 |
150 |
157 |
149 |
154 |
+0.65% |
87,300 |
2023/12/19 |
150 |
157 |
143 |
153 |
+0.66% |
138,600 |
2023/12/18 |
141 |
183 |
138 |
152 |
+8.57% |
1,091,200 |
2023/12/15 |
140 |
144 |
140 |
140 |
-0.71% |
65,400 |
2023/12/14 |
145 |
145 |
141 |
141 |
-2.08% |
33,400 |
2023/12/13 |
146 |
149 |
144 |
144 |
-0.69% |
23,800 |
2023/12/12 |
151 |
152 |
145 |
145 |
-4.61% |
55,700 |
2023/12/11 |
154 |
154 |
151 |
152 |
-1.30% |
10,400 |
2023/12/8 |
153 |
154 |
150 |
154 |
+0.65% |
22,400 |
2023/12/7 |
156 |
156 |
153 |
153 |
-1.92% |
28,900 |
2023/12/6 |
155 |
157 |
155 |
156 |
+0.00% |
41,500 |
2023/12/5 |
158 |
160 |
156 |
156 |
-1.89% |
40,900 |
2023/12/4 |
162 |
163 |
157 |
159 |
-1.24% |
41,400 |
2023/12/1 |
159 |
162 |
157 |
161 |
+1.26% |
53,600 |
2023/11/30 |
163 |
163 |
158 |
159 |
-2.45% |
51,400 |
2023/11/29 |
161 |
176 |
157 |
163 |
+2.52% |
381,900 |
2023/11/28 |
159 |
162 |
154 |
159 |
-0.62% |
158,900 |
2023/11/27 |
170 |
181 |
158 |
160 |
-8.57% |
568,400 |
2023/11/24 |
147 |
198 |
147 |
175 |
+18.24% |
772,400 |
2023/11/22 |
145 |
150 |
145 |
148 |
+2.07% |
63,600 |
2023/11/21 |
145 |
147 |
144 |
145 |
+0.00% |
31,800 |
2023/11/20 |
146 |
146 |
142 |
145 |
-0.68% |
31,600 |
2023/11/17 |
144 |
146 |
141 |
146 |
+0.69% |
21,700 |
2023/11/16 |
143 |
146 |
142 |
145 |
+0.00% |
17,600 |
2023/11/15 |
143 |
145 |
143 |
145 |
+0.69% |
25,800 |
2023/11/14 |
146 |
150 |
144 |
144 |
-2.04% |
36,800 |
2023/11/13 |
149 |
149 |
145 |
147 |
-0.68% |
16,200 |
2023/11/10 |
146 |
148 |
146 |
148 |
+0.00% |
24,000 |
2023/11/9 |
149 |
149 |
146 |
148 |
-1.33% |
30,900 |
2023/11/8 |
156 |
156 |
149 |
150 |
-3.85% |
53,600 |
2023/11/7 |
153 |
158 |
150 |
156 |
+0.00% |
49,100 |
2023/11/6 |
150 |
157 |
148 |
156 |
+4.00% |
79,500 |
2023/11/2 |
147 |
155 |
147 |
150 |
+2.04% |
39,600 |
2023/11/1 |
145 |
149 |
145 |
147 |
+0.68% |
20,300 |
2023/10/31 |
143 |
148 |
143 |
146 |
+2.10% |
34,400 |
2023/10/30 |
142 |
146 |
142 |
143 |
-0.69% |
15,500 |
2023/10/27 |
142 |
145 |
142 |
144 |
+0.70% |
18,800 |
2023/10/26 |
142 |
144 |
142 |
143 |
+0.00% |
28,600 |
2023/10/25 |
139 |
143 |
138 |
143 |
+1.42% |
17,900 |
2023/10/24 |
142 |
142 |
138 |
141 |
-1.40% |
62,300 |
2023/10/23 |
145 |
146 |
143 |
143 |
-1.38% |
28,100 |
2023/10/20 |
147 |
147 |
144 |
145 |
-1.36% |
23,200 |
2023/10/19 |
146 |
149 |
146 |
147 |
-1.34% |
31,000 |
|