日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
181 |
181 |
177 |
177 |
-2.21% |
607,600 |
2024/4/24 |
181 |
183 |
179 |
181 |
+1.12% |
527,200 |
2024/4/23 |
184 |
184 |
179 |
179 |
-1.10% |
657,400 |
2024/4/22 |
180 |
184 |
180 |
181 |
+1.69% |
1,006,500 |
2024/4/19 |
183 |
183 |
175 |
178 |
-4.30% |
1,853,700 |
2024/4/18 |
185 |
190 |
185 |
186 |
+0.54% |
659,700 |
2024/4/17 |
186 |
189 |
181 |
185 |
-1.07% |
1,069,100 |
2024/4/16 |
182 |
191 |
181 |
187 |
+1.63% |
1,701,000 |
2024/4/15 |
184 |
186 |
181 |
184 |
-1.60% |
1,126,700 |
2024/4/12 |
195 |
195 |
186 |
187 |
-4.59% |
2,511,100 |
2024/4/11 |
195 |
196 |
190 |
196 |
-1.51% |
1,332,900 |
2024/4/10 |
201 |
206 |
197 |
199 |
-1.49% |
1,626,100 |
2024/4/9 |
192 |
208 |
190 |
202 |
+4.12% |
2,986,300 |
2024/4/8 |
195 |
199 |
188 |
194 |
+0.00% |
1,789,900 |
2024/4/5 |
193 |
200 |
192 |
194 |
-1.02% |
2,139,400 |
2024/4/4 |
205 |
205 |
193 |
196 |
-2.97% |
2,851,600 |
2024/4/3 |
209 |
210 |
201 |
202 |
-4.27% |
3,005,900 |
2024/4/2 |
221 |
222 |
211 |
211 |
-4.52% |
2,371,700 |
2024/4/1 |
229 |
230 |
220 |
221 |
-4.74% |
2,897,700 |
2024/3/29 |
241 |
241 |
229 |
232 |
-4.53% |
3,877,900 |
2024/3/28 |
255 |
269 |
242 |
243 |
+0.41% |
10,020,600 |
2024/3/27 |
242 |
247 |
237 |
242 |
+2.11% |
2,202,000 |
2024/3/26 |
248 |
253 |
236 |
237 |
-3.66% |
2,768,000 |
2024/3/25 |
262 |
264 |
245 |
246 |
-7.52% |
4,323,900 |
2024/3/22 |
281 |
282 |
262 |
266 |
-4.66% |
4,826,300 |
2024/3/21 |
255 |
288 |
250 |
279 |
+12.05% |
10,454,900 |
2024/3/19 |
240 |
258 |
235 |
249 |
+3.75% |
5,429,400 |
2024/3/18 |
223 |
241 |
216 |
240 |
+5.73% |
5,139,800 |
2024/3/15 |
220 |
245 |
213 |
227 |
+3.65% |
11,292,200 |
2024/3/14 |
268 |
273 |
219 |
219 |
-13.10% |
17,454,900 |
2024/3/13 |
285 |
308 |
251 |
252 |
-10.00% |
33,306,100 |
2024/3/12 |
305 |
308 |
241 |
280 |
-0.36% |
51,288,900 |
2024/3/11 |
281 |
281 |
281 |
281 |
+39.80% |
7,106,400 |
2024/3/8 |
201 |
201 |
201 |
201 |
+33.11% |
1,326,800 |
2024/3/7 |
156 |
156 |
149 |
151 |
-2.58% |
1,965,900 |
2024/3/6 |
137 |
156 |
136 |
155 |
+13.97% |
4,779,300 |
2024/3/5 |
133 |
136 |
131 |
136 |
+1.49% |
899,300 |
2024/3/4 |
134 |
137 |
133 |
134 |
+0.75% |
1,075,600 |
2024/3/1 |
134 |
136 |
131 |
133 |
+0.76% |
1,201,500 |
2024/2/29 |
134 |
135 |
131 |
132 |
-2.94% |
1,294,200 |
2024/2/28 |
135 |
139 |
134 |
136 |
+0.74% |
912,000 |
2024/2/27 |
137 |
139 |
134 |
135 |
+0.00% |
1,465,400 |
2024/2/26 |
133 |
139 |
133 |
135 |
+1.50% |
1,169,200 |
2024/2/22 |
134 |
136 |
132 |
133 |
-0.75% |
1,129,500 |
2024/2/21 |
138 |
139 |
134 |
134 |
-2.90% |
1,177,800 |
2024/2/20 |
140 |
141 |
138 |
138 |
-2.82% |
792,900 |
2024/2/19 |
134 |
142 |
133 |
142 |
+6.77% |
1,662,400 |
2024/2/16 |
124 |
134 |
124 |
133 |
+8.13% |
3,598,900 |
2024/2/15 |
131 |
131 |
120 |
123 |
-12.14% |
4,594,500 |
2024/2/14 |
143 |
143 |
140 |
140 |
-3.45% |
1,733,700 |
2024/2/13 |
144 |
147 |
143 |
145 |
+0.69% |
1,237,400 |
2024/2/9 |
142 |
145 |
142 |
144 |
+0.70% |
1,129,600 |
2024/2/8 |
145 |
145 |
141 |
143 |
-0.69% |
1,403,100 |
2024/2/7 |
148 |
148 |
143 |
144 |
-2.70% |
2,201,100 |
2024/2/6 |
150 |
150 |
148 |
148 |
-1.33% |
451,700 |
2024/2/5 |
148 |
150 |
145 |
150 |
+1.35% |
1,246,900 |
2024/2/2 |
148 |
150 |
147 |
148 |
+1.37% |
1,139,400 |
2024/2/1 |
147 |
150 |
145 |
146 |
-1.35% |
1,258,800 |
2024/1/31 |
150 |
151 |
146 |
148 |
-1.99% |
2,237,600 |
2024/1/30 |
151 |
154 |
151 |
151 |
+0.00% |
1,249,500 |
2024/1/29 |
153 |
153 |
151 |
151 |
-1.31% |
1,007,000 |
2024/1/26 |
154 |
157 |
152 |
153 |
-1.29% |
1,366,200 |
2024/1/25 |
158 |
158 |
153 |
155 |
-2.52% |
1,062,600 |
2024/1/24 |
156 |
159 |
156 |
159 |
+1.92% |
619,600 |
2024/1/23 |
157 |
159 |
156 |
156 |
+0.00% |
1,038,700 |
2024/1/22 |
151 |
156 |
150 |
156 |
+3.31% |
1,180,000 |
2024/1/19 |
153 |
154 |
150 |
151 |
-0.66% |
1,534,400 |
2024/1/18 |
155 |
155 |
151 |
152 |
-2.56% |
2,287,700 |
2024/1/17 |
161 |
161 |
156 |
156 |
-1.89% |
1,959,600 |
2024/1/16 |
163 |
166 |
159 |
159 |
-2.45% |
972,300 |
2024/1/15 |
163 |
163 |
161 |
163 |
+0.00% |
527,400 |
2024/1/12 |
164 |
165 |
161 |
163 |
-1.21% |
737,900 |
2024/1/11 |
168 |
168 |
164 |
165 |
+0.00% |
907,500 |
2024/1/10 |
163 |
167 |
162 |
165 |
+1.85% |
1,687,900 |
2024/1/9 |
162 |
162 |
159 |
162 |
+1.89% |
838,800 |
2024/1/5 |
163 |
164 |
159 |
159 |
-3.64% |
1,591,100 |
2024/1/4 |
163 |
166 |
162 |
165 |
+0.61% |
1,456,600 |
2023/12/29 |
165 |
169 |
162 |
164 |
-0.61% |
1,267,000 |
2023/12/28 |
162 |
167 |
159 |
165 |
+1.23% |
1,404,000 |
2023/12/27 |
156 |
163 |
156 |
163 |
+3.82% |
2,156,900 |
2023/12/26 |
156 |
158 |
156 |
157 |
-0.63% |
1,018,000 |
2023/12/25 |
158 |
159 |
156 |
158 |
+0.00% |
1,061,000 |
2023/12/22 |
157 |
160 |
157 |
158 |
+1.28% |
1,229,300 |
2023/12/21 |
162 |
163 |
155 |
156 |
-4.29% |
2,092,300 |
2023/12/20 |
168 |
170 |
163 |
163 |
-1.21% |
1,449,300 |
2023/12/19 |
164 |
166 |
162 |
165 |
+0.00% |
2,132,400 |
2023/12/18 |
169 |
170 |
163 |
165 |
-2.94% |
2,235,700 |
2023/12/15 |
172 |
172 |
169 |
170 |
-1.16% |
1,269,200 |
2023/12/14 |
175 |
179 |
171 |
172 |
-0.58% |
1,525,100 |
2023/12/13 |
173 |
177 |
173 |
173 |
+0.00% |
1,113,900 |
2023/12/12 |
179 |
179 |
173 |
173 |
-3.35% |
1,423,500 |
2023/12/11 |
180 |
182 |
177 |
179 |
+1.13% |
852,100 |
2023/12/8 |
179 |
183 |
176 |
177 |
+0.57% |
1,390,400 |
2023/12/7 |
178 |
180 |
174 |
176 |
-1.68% |
1,665,500 |
2023/12/6 |
179 |
181 |
178 |
179 |
+0.00% |
1,054,300 |
2023/12/5 |
183 |
184 |
179 |
179 |
-1.65% |
804,200 |
2023/12/4 |
180 |
186 |
180 |
182 |
+0.55% |
1,291,600 |
2023/12/1 |
182 |
184 |
180 |
181 |
-3.21% |
1,267,400 |
2023/11/30 |
187 |
190 |
186 |
187 |
-2.60% |
2,165,900 |
2023/11/29 |
185 |
195 |
185 |
192 |
+5.49% |
4,023,000 |
2023/11/28 |
172 |
183 |
172 |
182 |
+6.43% |
3,057,000 |
2023/11/27 |
170 |
175 |
169 |
171 |
+1.79% |
1,373,300 |
2023/11/24 |
169 |
171 |
167 |
168 |
-1.18% |
1,300,800 |
2023/11/22 |
172 |
172 |
168 |
170 |
-1.73% |
1,987,000 |
2023/11/21 |
176 |
176 |
172 |
173 |
-0.57% |
924,800 |
2023/11/20 |
172 |
178 |
171 |
174 |
+1.16% |
1,486,400 |
2023/11/17 |
171 |
172 |
169 |
172 |
+0.58% |
1,214,600 |
2023/11/16 |
178 |
178 |
170 |
171 |
-3.93% |
1,616,500 |
2023/11/15 |
175 |
182 |
172 |
178 |
-2.73% |
1,773,300 |
2023/11/14 |
187 |
187 |
181 |
183 |
-2.14% |
881,600 |
2023/11/13 |
188 |
191 |
185 |
187 |
+0.00% |
1,023,100 |
2023/11/10 |
186 |
188 |
182 |
187 |
+2.19% |
1,707,900 |
2023/11/9 |
178 |
185 |
176 |
183 |
+1.10% |
1,740,700 |
2023/11/8 |
185 |
186 |
180 |
181 |
-2.16% |
1,077,100 |
2023/11/7 |
182 |
186 |
181 |
185 |
+2.21% |
924,900 |
2023/11/6 |
177 |
183 |
176 |
181 |
+4.02% |
2,028,900 |
2023/11/2 |
171 |
176 |
171 |
174 |
+1.16% |
1,290,700 |
2023/11/1 |
171 |
173 |
167 |
172 |
+0.58% |
1,415,900 |
2023/10/31 |
172 |
172 |
167 |
171 |
+0.00% |
1,758,700 |
2023/10/30 |
172 |
174 |
168 |
171 |
-2.29% |
2,032,600 |
2023/10/27 |
176 |
178 |
173 |
175 |
-0.57% |
1,258,100 |
2023/10/26 |
182 |
183 |
176 |
176 |
-3.30% |
1,141,400 |
2023/10/25 |
177 |
185 |
176 |
182 |
+2.82% |
1,788,900 |
|