日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
138 |
138 |
136 |
137 |
+0.00% |
11,900 |
2024/4/16 |
139 |
139 |
137 |
137 |
-0.72% |
16,500 |
2024/4/15 |
140 |
140 |
138 |
138 |
-0.72% |
16,500 |
2024/4/12 |
139 |
140 |
138 |
139 |
+0.72% |
7,500 |
2024/4/11 |
138 |
139 |
137 |
138 |
+0.00% |
6,900 |
2024/4/10 |
139 |
139 |
138 |
138 |
+0.00% |
12,300 |
2024/4/9 |
138 |
144 |
136 |
138 |
+0.73% |
125,200 |
2024/4/8 |
137 |
137 |
136 |
137 |
+0.74% |
5,000 |
2024/4/5 |
137 |
137 |
135 |
136 |
-0.73% |
14,200 |
2024/4/4 |
138 |
139 |
137 |
137 |
+0.74% |
28,400 |
2024/4/3 |
136 |
138 |
136 |
136 |
+0.74% |
22,900 |
2024/4/2 |
136 |
136 |
134 |
135 |
-0.74% |
22,300 |
2024/4/1 |
137 |
137 |
135 |
136 |
-0.73% |
7,000 |
2024/3/29 |
136 |
137 |
135 |
137 |
+0.74% |
6,300 |
2024/3/28 |
135 |
137 |
135 |
136 |
+0.00% |
6,000 |
2024/3/27 |
136 |
136 |
135 |
136 |
+0.00% |
7,200 |
2024/3/26 |
136 |
136 |
134 |
136 |
+0.00% |
9,800 |
2024/3/25 |
137 |
137 |
134 |
136 |
+0.00% |
21,500 |
2024/3/22 |
137 |
137 |
134 |
136 |
+0.00% |
29,000 |
2024/3/21 |
137 |
137 |
136 |
136 |
+0.00% |
6,900 |
2024/3/19 |
136 |
136 |
135 |
136 |
+0.00% |
13,500 |
2024/3/18 |
136 |
137 |
135 |
136 |
+0.00% |
9,300 |
2024/3/15 |
137 |
137 |
135 |
136 |
+0.74% |
16,400 |
2024/3/14 |
135 |
136 |
134 |
135 |
+0.00% |
16,300 |
2024/3/13 |
134 |
135 |
133 |
135 |
+0.75% |
26,900 |
2024/3/12 |
136 |
136 |
133 |
134 |
-1.47% |
51,200 |
2024/3/11 |
136 |
137 |
135 |
136 |
+0.00% |
22,100 |
2024/3/8 |
137 |
137 |
135 |
136 |
-0.73% |
35,600 |
2024/3/7 |
141 |
141 |
137 |
137 |
-2.14% |
75,900 |
2024/3/6 |
138 |
163 |
138 |
140 |
+3.70% |
999,300 |
2024/3/5 |
136 |
136 |
134 |
135 |
+0.00% |
19,500 |
2024/3/4 |
135 |
137 |
135 |
135 |
+0.00% |
17,300 |
2024/3/1 |
135 |
137 |
134 |
135 |
+0.75% |
13,300 |
2024/2/29 |
134 |
136 |
134 |
134 |
-0.74% |
10,200 |
2024/2/28 |
132 |
135 |
132 |
135 |
+1.50% |
5,500 |
2024/2/27 |
134 |
136 |
132 |
133 |
+0.00% |
19,700 |
2024/2/26 |
136 |
136 |
132 |
133 |
-0.75% |
18,000 |
2024/2/22 |
134 |
135 |
133 |
134 |
+0.00% |
2,800 |
2024/2/21 |
134 |
137 |
133 |
134 |
+0.00% |
33,400 |
2024/2/20 |
133 |
134 |
132 |
134 |
+0.75% |
10,200 |
2024/2/19 |
129 |
133 |
129 |
133 |
+2.31% |
28,600 |
2024/2/16 |
131 |
132 |
129 |
130 |
-1.52% |
34,300 |
2024/2/15 |
135 |
135 |
132 |
132 |
-2.94% |
27,200 |
2024/2/14 |
133 |
136 |
133 |
136 |
+1.49% |
12,700 |
2024/2/13 |
135 |
135 |
133 |
134 |
-0.74% |
16,600 |
2024/2/9 |
136 |
136 |
133 |
135 |
-0.74% |
64,300 |
2024/2/8 |
135 |
136 |
135 |
136 |
+0.00% |
5,000 |
2024/2/7 |
137 |
137 |
135 |
136 |
-0.73% |
9,800 |
2024/2/6 |
137 |
137 |
136 |
137 |
+0.00% |
2,800 |
2024/2/5 |
137 |
137 |
135 |
137 |
-0.72% |
22,000 |
2024/2/2 |
138 |
138 |
137 |
138 |
-0.72% |
15,600 |
2024/2/1 |
136 |
139 |
136 |
139 |
+1.46% |
10,600 |
2024/1/31 |
138 |
138 |
136 |
137 |
+0.00% |
21,700 |
2024/1/30 |
139 |
139 |
137 |
137 |
-1.44% |
6,600 |
2024/1/29 |
138 |
140 |
138 |
139 |
+0.72% |
33,200 |
2024/1/26 |
137 |
139 |
137 |
138 |
+0.00% |
8,700 |
2024/1/25 |
139 |
139 |
137 |
138 |
+0.73% |
19,500 |
2024/1/24 |
138 |
138 |
137 |
137 |
-0.72% |
7,200 |
2024/1/23 |
138 |
139 |
137 |
138 |
+0.00% |
8,300 |
2024/1/22 |
136 |
138 |
136 |
138 |
+0.73% |
14,000 |
2024/1/19 |
138 |
139 |
137 |
137 |
+0.00% |
12,400 |
2024/1/18 |
136 |
138 |
135 |
137 |
-0.72% |
15,500 |
2024/1/17 |
138 |
139 |
136 |
138 |
+0.00% |
23,800 |
2024/1/16 |
138 |
140 |
138 |
138 |
-1.43% |
7,000 |
2024/1/15 |
141 |
141 |
137 |
140 |
-0.71% |
39,500 |
2024/1/12 |
138 |
141 |
137 |
141 |
+2.92% |
46,300 |
2024/1/11 |
140 |
140 |
136 |
137 |
-2.84% |
60,800 |
2024/1/10 |
136 |
142 |
135 |
141 |
+3.68% |
125,700 |
2024/1/9 |
134 |
136 |
134 |
136 |
+1.49% |
15,700 |
2024/1/5 |
135 |
135 |
133 |
134 |
+0.00% |
11,600 |
2024/1/4 |
134 |
135 |
132 |
134 |
+1.52% |
20,200 |
2023/12/29 |
132 |
134 |
131 |
132 |
-0.75% |
34,800 |
2023/12/28 |
129 |
133 |
128 |
133 |
+2.31% |
41,400 |
2023/12/27 |
133 |
133 |
129 |
130 |
-2.26% |
186,700 |
2023/12/26 |
135 |
135 |
133 |
133 |
-1.48% |
103,500 |
2023/12/25 |
136 |
136 |
133 |
135 |
+0.00% |
54,100 |
2023/12/22 |
137 |
137 |
135 |
135 |
-0.74% |
38,100 |
2023/12/21 |
136 |
137 |
135 |
136 |
-0.73% |
42,100 |
2023/12/20 |
139 |
139 |
136 |
137 |
-1.44% |
43,500 |
2023/12/19 |
137 |
140 |
136 |
139 |
+1.46% |
33,600 |
2023/12/18 |
143 |
143 |
137 |
137 |
-3.52% |
104,000 |
2023/12/15 |
145 |
145 |
141 |
142 |
-1.39% |
132,700 |
2023/12/14 |
145 |
146 |
144 |
144 |
+0.00% |
66,000 |
2023/12/13 |
153 |
154 |
143 |
144 |
-5.26% |
394,100 |
2023/12/12 |
144 |
184 |
144 |
152 |
+7.04% |
2,905,100 |
2023/12/11 |
140 |
143 |
140 |
142 |
+0.71% |
22,800 |
2023/12/8 |
140 |
142 |
140 |
141 |
-0.70% |
41,900 |
2023/12/7 |
142 |
143 |
141 |
142 |
-0.70% |
22,900 |
2023/12/6 |
142 |
143 |
142 |
143 |
+0.00% |
18,500 |
2023/12/5 |
143 |
143 |
142 |
143 |
-0.69% |
15,500 |
2023/12/4 |
145 |
145 |
143 |
144 |
-0.69% |
10,400 |
2023/12/1 |
145 |
145 |
144 |
145 |
+0.69% |
13,400 |
2023/11/30 |
145 |
145 |
144 |
144 |
-0.69% |
4,000 |
2023/11/29 |
144 |
145 |
144 |
145 |
+0.00% |
2,100 |
2023/11/28 |
143 |
145 |
143 |
145 |
+1.40% |
11,800 |
2023/11/27 |
145 |
146 |
143 |
143 |
-1.38% |
13,900 |
2023/11/24 |
142 |
145 |
142 |
145 |
+1.40% |
16,700 |
2023/11/22 |
142 |
144 |
142 |
143 |
+0.70% |
10,900 |
2023/11/21 |
143 |
143 |
142 |
142 |
+0.00% |
11,900 |
2023/11/20 |
142 |
143 |
142 |
142 |
-0.70% |
4,200 |
2023/11/17 |
141 |
143 |
140 |
143 |
+1.42% |
37,100 |
2023/11/16 |
142 |
143 |
141 |
141 |
-0.70% |
17,500 |
2023/11/15 |
143 |
143 |
142 |
142 |
-0.70% |
21,700 |
2023/11/14 |
141 |
143 |
141 |
143 |
+0.70% |
11,000 |
2023/11/13 |
142 |
143 |
141 |
142 |
-0.70% |
34,000 |
2023/11/10 |
143 |
144 |
142 |
143 |
+0.00% |
9,500 |
2023/11/9 |
143 |
145 |
143 |
143 |
-0.69% |
15,800 |
2023/11/8 |
146 |
146 |
144 |
144 |
-1.37% |
14,600 |
2023/11/7 |
146 |
146 |
144 |
146 |
+0.00% |
11,700 |
2023/11/6 |
150 |
150 |
145 |
146 |
-1.35% |
18,200 |
2023/11/2 |
145 |
148 |
145 |
148 |
+1.37% |
12,400 |
2023/11/1 |
143 |
146 |
143 |
146 |
+0.00% |
18,800 |
2023/10/31 |
148 |
148 |
143 |
146 |
-1.35% |
30,700 |
2023/10/30 |
150 |
150 |
148 |
148 |
-1.33% |
17,000 |
2023/10/27 |
150 |
151 |
149 |
150 |
+0.00% |
12,300 |
2023/10/26 |
149 |
150 |
149 |
150 |
+0.00% |
4,800 |
2023/10/25 |
148 |
150 |
148 |
150 |
+0.00% |
1,400 |
2023/10/24 |
150 |
151 |
147 |
150 |
+0.00% |
26,500 |
2023/10/23 |
151 |
152 |
150 |
150 |
-1.32% |
2,700 |
2023/10/20 |
152 |
152 |
149 |
152 |
+0.00% |
46,000 |
2023/10/19 |
153 |
154 |
152 |
152 |
-1.30% |
1,900 |
2023/10/18 |
153 |
154 |
153 |
154 |
+0.65% |
4,100 |
2023/10/17 |
152 |
154 |
152 |
153 |
+0.66% |
4,400 |
|