日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
155 |
158 |
155 |
158 |
+1.94% |
57,800 |
2024/4/24 |
156 |
157 |
155 |
155 |
+0.00% |
11,400 |
2024/4/23 |
154 |
156 |
154 |
155 |
+0.65% |
19,300 |
2024/4/22 |
153 |
154 |
151 |
154 |
+1.99% |
23,000 |
2024/4/19 |
152 |
153 |
151 |
151 |
-0.66% |
51,200 |
2024/4/18 |
151 |
153 |
151 |
152 |
+0.00% |
32,300 |
2024/4/17 |
152 |
154 |
151 |
152 |
-0.65% |
43,300 |
2024/4/16 |
153 |
154 |
153 |
153 |
-1.29% |
32,400 |
2024/4/15 |
154 |
157 |
153 |
155 |
+0.00% |
40,800 |
2024/4/12 |
155 |
157 |
155 |
155 |
+0.00% |
30,200 |
2024/4/11 |
156 |
158 |
153 |
155 |
+0.00% |
63,900 |
2024/4/10 |
158 |
158 |
155 |
155 |
-0.64% |
41,300 |
2024/4/9 |
154 |
167 |
154 |
156 |
+1.30% |
263,700 |
2024/4/8 |
155 |
156 |
154 |
154 |
-0.65% |
12,500 |
2024/4/5 |
155 |
156 |
153 |
155 |
-0.64% |
51,200 |
2024/4/4 |
156 |
159 |
155 |
156 |
+0.00% |
34,900 |
2024/4/3 |
158 |
158 |
155 |
156 |
-0.64% |
37,900 |
2024/4/2 |
158 |
159 |
157 |
157 |
-1.26% |
20,500 |
2024/4/1 |
158 |
159 |
158 |
159 |
+0.00% |
10,200 |
2024/3/29 |
159 |
159 |
158 |
159 |
+0.63% |
10,200 |
2024/3/28 |
158 |
160 |
158 |
158 |
+0.00% |
17,500 |
2024/3/27 |
159 |
159 |
158 |
158 |
+0.00% |
11,000 |
2024/3/26 |
157 |
158 |
157 |
158 |
+0.64% |
28,400 |
2024/3/25 |
159 |
159 |
157 |
157 |
-1.26% |
25,600 |
2024/3/22 |
157 |
159 |
157 |
159 |
+0.63% |
29,500 |
2024/3/21 |
158 |
159 |
156 |
158 |
+0.00% |
26,100 |
2024/3/19 |
158 |
159 |
157 |
158 |
-0.63% |
28,300 |
2024/3/18 |
158 |
159 |
156 |
159 |
+0.00% |
38,000 |
2024/3/15 |
158 |
160 |
155 |
159 |
+1.27% |
88,100 |
2024/3/14 |
159 |
162 |
156 |
157 |
-1.26% |
98,100 |
2024/3/13 |
160 |
160 |
156 |
159 |
+0.63% |
55,000 |
2024/3/12 |
160 |
162 |
158 |
158 |
-0.63% |
131,400 |
2024/3/11 |
162 |
162 |
158 |
159 |
-0.62% |
128,500 |
2024/3/8 |
168 |
169 |
158 |
160 |
-1.84% |
335,300 |
2024/3/7 |
176 |
179 |
162 |
163 |
-14.66% |
1,027,300 |
2024/3/6 |
164 |
210 |
161 |
191 |
+19.38% |
5,371,200 |
2024/3/5 |
150 |
169 |
150 |
160 |
+6.67% |
658,300 |
2024/3/4 |
150 |
151 |
150 |
150 |
+0.00% |
17,800 |
2024/3/1 |
151 |
152 |
150 |
150 |
-0.66% |
40,400 |
2024/2/29 |
152 |
153 |
151 |
151 |
-0.66% |
37,900 |
2024/2/28 |
152 |
153 |
151 |
152 |
+0.00% |
10,300 |
2024/2/27 |
153 |
153 |
151 |
152 |
+0.00% |
11,900 |
2024/2/26 |
153 |
153 |
152 |
152 |
+0.00% |
22,000 |
2024/2/22 |
153 |
153 |
152 |
152 |
-0.65% |
11,500 |
2024/2/21 |
154 |
154 |
152 |
153 |
+0.00% |
16,100 |
2024/2/20 |
152 |
155 |
152 |
153 |
+0.66% |
22,300 |
2024/2/19 |
153 |
154 |
152 |
152 |
-0.65% |
13,000 |
2024/2/16 |
153 |
154 |
150 |
153 |
+1.32% |
32,500 |
2024/2/15 |
155 |
156 |
151 |
151 |
-1.95% |
60,100 |
2024/2/14 |
158 |
158 |
154 |
154 |
-1.91% |
26,000 |
2024/2/13 |
156 |
158 |
155 |
157 |
+0.64% |
43,200 |
2024/2/9 |
156 |
157 |
156 |
156 |
-0.64% |
24,800 |
2024/2/8 |
157 |
157 |
156 |
157 |
+0.00% |
30,100 |
2024/2/7 |
158 |
158 |
157 |
157 |
-0.63% |
29,600 |
2024/2/6 |
158 |
160 |
158 |
158 |
+0.00% |
16,200 |
2024/2/5 |
159 |
159 |
157 |
158 |
-0.63% |
47,100 |
2024/2/2 |
161 |
161 |
159 |
159 |
+0.00% |
41,700 |
2024/2/1 |
161 |
162 |
159 |
159 |
-1.85% |
61,900 |
2024/1/31 |
157 |
176 |
156 |
162 |
+3.85% |
485,900 |
2024/1/30 |
159 |
159 |
156 |
156 |
-1.89% |
71,900 |
2024/1/29 |
157 |
159 |
156 |
159 |
+1.27% |
30,800 |
2024/1/26 |
157 |
157 |
156 |
157 |
+0.00% |
18,300 |
2024/1/25 |
157 |
158 |
156 |
157 |
+0.00% |
10,200 |
2024/1/24 |
157 |
158 |
156 |
157 |
+0.00% |
5,400 |
2024/1/23 |
156 |
158 |
156 |
157 |
+0.64% |
12,000 |
2024/1/22 |
156 |
157 |
156 |
156 |
+0.00% |
4,700 |
2024/1/19 |
156 |
157 |
156 |
156 |
+0.00% |
5,300 |
2024/1/18 |
157 |
157 |
156 |
156 |
-0.64% |
6,400 |
2024/1/17 |
157 |
158 |
156 |
157 |
-0.63% |
14,500 |
2024/1/16 |
158 |
159 |
157 |
158 |
+0.00% |
12,800 |
2024/1/15 |
157 |
158 |
157 |
158 |
+0.64% |
18,100 |
2024/1/12 |
157 |
158 |
157 |
157 |
-0.63% |
24,200 |
2024/1/11 |
159 |
159 |
157 |
158 |
-0.63% |
18,100 |
2024/1/10 |
159 |
160 |
158 |
159 |
+0.00% |
22,100 |
2024/1/9 |
158 |
159 |
157 |
159 |
+1.27% |
18,000 |
2024/1/5 |
158 |
158 |
156 |
157 |
-0.63% |
18,900 |
2024/1/4 |
158 |
158 |
157 |
158 |
+0.00% |
8,900 |
2023/12/29 |
157 |
159 |
157 |
158 |
+1.28% |
14,300 |
2023/12/28 |
157 |
158 |
156 |
156 |
+0.65% |
18,600 |
2023/12/27 |
155 |
157 |
155 |
155 |
+0.00% |
56,700 |
2023/12/26 |
157 |
158 |
155 |
155 |
-1.90% |
27,300 |
2023/12/25 |
159 |
159 |
158 |
158 |
-0.63% |
29,500 |
2023/12/22 |
160 |
164 |
158 |
159 |
+0.00% |
38,500 |
2023/12/21 |
158 |
161 |
158 |
159 |
-1.85% |
46,200 |
2023/12/20 |
160 |
163 |
158 |
162 |
+0.00% |
59,400 |
2023/12/19 |
163 |
164 |
161 |
162 |
-0.61% |
46,800 |
2023/12/18 |
168 |
168 |
161 |
163 |
-2.98% |
43,300 |
2023/12/15 |
170 |
170 |
166 |
168 |
-0.59% |
30,200 |
2023/12/14 |
167 |
170 |
166 |
169 |
+1.20% |
43,600 |
2023/12/13 |
166 |
167 |
165 |
167 |
+0.60% |
33,800 |
2023/12/12 |
167 |
167 |
166 |
166 |
-1.19% |
7,400 |
2023/12/11 |
167 |
168 |
166 |
168 |
+1.20% |
12,500 |
2023/12/8 |
167 |
169 |
166 |
166 |
-1.19% |
18,600 |
2023/12/7 |
167 |
168 |
167 |
168 |
+0.00% |
14,800 |
2023/12/6 |
168 |
169 |
166 |
168 |
-0.59% |
35,200 |
2023/12/5 |
168 |
169 |
167 |
169 |
+0.60% |
27,400 |
2023/12/4 |
167 |
169 |
167 |
168 |
+0.60% |
26,300 |
2023/12/1 |
170 |
170 |
165 |
167 |
-1.76% |
56,000 |
2023/11/30 |
171 |
171 |
168 |
170 |
-0.58% |
36,200 |
2023/11/29 |
170 |
171 |
170 |
171 |
+0.59% |
21,300 |
2023/11/28 |
169 |
170 |
168 |
170 |
+0.59% |
19,300 |
2023/11/27 |
171 |
171 |
167 |
169 |
-1.17% |
30,300 |
2023/11/24 |
170 |
172 |
170 |
171 |
+0.00% |
22,100 |
2023/11/22 |
170 |
172 |
170 |
171 |
+0.59% |
24,400 |
2023/11/21 |
170 |
172 |
170 |
170 |
+0.00% |
8,600 |
2023/11/20 |
170 |
171 |
169 |
170 |
+0.59% |
7,800 |
2023/11/17 |
173 |
175 |
168 |
169 |
-1.74% |
47,800 |
2023/11/16 |
172 |
173 |
171 |
172 |
+0.58% |
13,600 |
2023/11/15 |
172 |
173 |
171 |
171 |
-1.16% |
25,300 |
2023/11/14 |
173 |
173 |
171 |
173 |
+0.00% |
26,300 |
2023/11/13 |
172 |
173 |
172 |
173 |
+0.58% |
10,800 |
2023/11/10 |
170 |
172 |
170 |
172 |
+0.58% |
10,100 |
2023/11/9 |
170 |
172 |
170 |
171 |
+0.59% |
7,500 |
2023/11/8 |
171 |
172 |
170 |
170 |
-1.16% |
21,900 |
2023/11/7 |
172 |
173 |
172 |
172 |
-0.58% |
18,000 |
2023/11/6 |
173 |
173 |
171 |
173 |
+0.00% |
25,800 |
2023/11/2 |
173 |
173 |
170 |
173 |
+1.76% |
29,100 |
2023/11/1 |
171 |
173 |
170 |
170 |
-1.16% |
33,600 |
2023/10/31 |
175 |
175 |
169 |
172 |
-2.82% |
57,100 |
2023/10/30 |
180 |
180 |
177 |
177 |
-2.75% |
92,300 |
2023/10/27 |
182 |
185 |
182 |
182 |
-0.55% |
60,700 |
2023/10/26 |
183 |
185 |
183 |
183 |
-0.54% |
27,000 |
2023/10/25 |
184 |
185 |
183 |
184 |
+1.10% |
29,000 |
|