日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
170 |
171 |
167 |
167 |
-1.76% |
298,100 |
2024/4/25 |
170 |
171 |
168 |
170 |
+0.00% |
125,300 |
2024/4/24 |
171 |
172 |
169 |
170 |
+0.00% |
107,000 |
2024/4/23 |
171 |
171 |
168 |
170 |
+0.00% |
129,100 |
2024/4/22 |
169 |
170 |
168 |
170 |
+1.80% |
107,500 |
2024/4/19 |
171 |
171 |
165 |
167 |
-2.91% |
322,300 |
2024/4/18 |
168 |
172 |
168 |
172 |
+1.78% |
81,400 |
2024/4/17 |
171 |
172 |
167 |
169 |
-1.17% |
286,400 |
2024/4/16 |
176 |
176 |
171 |
171 |
-3.39% |
395,200 |
2024/4/15 |
179 |
179 |
176 |
177 |
-1.67% |
340,300 |
2024/4/12 |
181 |
181 |
180 |
180 |
+0.00% |
61,900 |
2024/4/11 |
180 |
181 |
180 |
180 |
-0.55% |
54,900 |
2024/4/10 |
181 |
183 |
181 |
181 |
+0.00% |
68,200 |
2024/4/9 |
181 |
183 |
180 |
181 |
+0.56% |
51,900 |
2024/4/8 |
183 |
183 |
179 |
180 |
+0.56% |
123,600 |
2024/4/5 |
180 |
181 |
179 |
179 |
-1.65% |
73,600 |
2024/4/4 |
182 |
183 |
180 |
182 |
+0.55% |
119,800 |
2024/4/3 |
180 |
182 |
178 |
181 |
+0.56% |
228,500 |
2024/4/2 |
186 |
186 |
180 |
180 |
-1.10% |
148,500 |
2024/4/1 |
186 |
187 |
181 |
182 |
-2.15% |
199,800 |
2024/3/29 |
184 |
186 |
183 |
186 |
+1.09% |
80,900 |
2024/3/28 |
184 |
186 |
183 |
184 |
-1.60% |
122,000 |
2024/3/27 |
188 |
189 |
186 |
187 |
+0.54% |
130,500 |
2024/3/26 |
187 |
188 |
185 |
186 |
-0.53% |
137,600 |
2024/3/25 |
193 |
193 |
186 |
187 |
-2.60% |
245,100 |
2024/3/22 |
190 |
192 |
188 |
192 |
+1.05% |
200,200 |
2024/3/21 |
189 |
193 |
188 |
190 |
+1.06% |
403,200 |
2024/3/19 |
186 |
188 |
185 |
188 |
+1.62% |
95,800 |
2024/3/18 |
185 |
186 |
182 |
185 |
+1.09% |
217,500 |
2024/3/15 |
183 |
185 |
182 |
183 |
-0.54% |
174,300 |
2024/3/14 |
181 |
186 |
181 |
184 |
+1.10% |
220,600 |
2024/3/13 |
188 |
188 |
182 |
182 |
-3.19% |
255,700 |
2024/3/12 |
186 |
188 |
183 |
188 |
+0.00% |
207,000 |
2024/3/11 |
188 |
191 |
185 |
188 |
-1.57% |
229,100 |
2024/3/8 |
188 |
192 |
187 |
191 |
+0.00% |
205,600 |
2024/3/7 |
194 |
195 |
190 |
191 |
-1.55% |
182,400 |
2024/3/6 |
188 |
194 |
188 |
194 |
+2.65% |
193,600 |
2024/3/5 |
188 |
190 |
186 |
189 |
-0.53% |
178,800 |
2024/3/4 |
191 |
192 |
187 |
190 |
+0.53% |
192,600 |
2024/3/1 |
190 |
192 |
187 |
189 |
-0.53% |
185,000 |
2024/2/29 |
188 |
191 |
186 |
190 |
+0.53% |
179,800 |
2024/2/28 |
191 |
193 |
188 |
189 |
-1.05% |
224,300 |
2024/2/27 |
192 |
194 |
189 |
191 |
-0.52% |
115,300 |
2024/2/26 |
194 |
195 |
191 |
192 |
-1.03% |
136,600 |
2024/2/22 |
195 |
195 |
192 |
194 |
-0.51% |
116,800 |
2024/2/21 |
196 |
198 |
193 |
195 |
+0.00% |
123,500 |
2024/2/20 |
196 |
197 |
194 |
195 |
+0.00% |
138,700 |
2024/2/19 |
187 |
195 |
186 |
195 |
+4.84% |
207,900 |
2024/2/16 |
184 |
189 |
184 |
186 |
+1.09% |
155,800 |
2024/2/15 |
191 |
191 |
184 |
184 |
-3.66% |
304,200 |
2024/2/14 |
195 |
196 |
190 |
191 |
-3.05% |
314,000 |
2024/2/13 |
199 |
199 |
195 |
197 |
+0.00% |
230,600 |
2024/2/9 |
200 |
201 |
196 |
197 |
-1.50% |
192,500 |
2024/2/8 |
203 |
203 |
198 |
200 |
-0.99% |
247,400 |
2024/2/7 |
197 |
204 |
197 |
202 |
+2.02% |
251,800 |
2024/2/6 |
201 |
203 |
198 |
198 |
-1.49% |
259,500 |
2024/2/5 |
204 |
204 |
200 |
201 |
-1.47% |
312,700 |
2024/2/2 |
203 |
208 |
197 |
204 |
+0.00% |
710,300 |
2024/2/1 |
199 |
213 |
194 |
204 |
+5.15% |
2,674,100 |
2024/1/31 |
187 |
196 |
187 |
194 |
+3.74% |
600,200 |
2024/1/30 |
192 |
192 |
187 |
187 |
-2.60% |
527,200 |
2024/1/29 |
191 |
194 |
189 |
192 |
+1.59% |
195,200 |
2024/1/26 |
188 |
193 |
187 |
189 |
+0.53% |
202,800 |
2024/1/25 |
189 |
189 |
187 |
188 |
-0.53% |
103,000 |
2024/1/24 |
186 |
189 |
186 |
189 |
+1.07% |
141,400 |
2024/1/23 |
189 |
190 |
185 |
187 |
+0.00% |
185,000 |
2024/1/22 |
183 |
188 |
183 |
187 |
+3.89% |
192,900 |
2024/1/19 |
184 |
184 |
179 |
180 |
-1.10% |
223,700 |
2024/1/18 |
180 |
185 |
180 |
182 |
+1.11% |
138,300 |
2024/1/17 |
183 |
185 |
178 |
180 |
-1.10% |
375,700 |
2024/1/16 |
187 |
188 |
181 |
182 |
-2.67% |
372,100 |
2024/1/15 |
186 |
190 |
185 |
187 |
+0.00% |
213,800 |
2024/1/12 |
191 |
193 |
186 |
187 |
-2.60% |
259,900 |
2024/1/11 |
193 |
194 |
189 |
192 |
+0.00% |
209,800 |
2024/1/10 |
195 |
195 |
190 |
192 |
-1.54% |
268,800 |
2024/1/9 |
188 |
196 |
188 |
195 |
+5.41% |
401,000 |
2024/1/5 |
187 |
187 |
184 |
185 |
-1.07% |
157,700 |
2024/1/4 |
180 |
187 |
180 |
187 |
+3.31% |
237,500 |
2023/12/29 |
178 |
182 |
177 |
181 |
+1.69% |
160,100 |
2023/12/28 |
176 |
178 |
176 |
178 |
+0.56% |
93,900 |
2023/12/27 |
174 |
177 |
174 |
177 |
+2.91% |
192,100 |
2023/12/26 |
174 |
175 |
172 |
172 |
-0.58% |
102,900 |
2023/12/25 |
176 |
176 |
172 |
173 |
-1.70% |
101,500 |
2023/12/22 |
177 |
177 |
173 |
176 |
+0.00% |
147,000 |
2023/12/21 |
175 |
179 |
173 |
176 |
+1.15% |
233,900 |
2023/12/20 |
173 |
176 |
173 |
174 |
+0.58% |
126,400 |
2023/12/19 |
172 |
173 |
170 |
173 |
+0.00% |
209,500 |
2023/12/18 |
173 |
174 |
170 |
173 |
+0.00% |
170,700 |
2023/12/15 |
175 |
175 |
172 |
173 |
+0.00% |
243,400 |
2023/12/14 |
180 |
180 |
171 |
173 |
-3.35% |
282,400 |
2023/12/13 |
172 |
179 |
170 |
179 |
+5.29% |
418,200 |
2023/12/12 |
173 |
173 |
170 |
170 |
-1.16% |
51,600 |
2023/12/11 |
170 |
173 |
169 |
172 |
+1.18% |
148,000 |
2023/12/8 |
170 |
172 |
169 |
170 |
-0.58% |
202,400 |
2023/12/7 |
174 |
174 |
171 |
171 |
-2.29% |
111,500 |
2023/12/6 |
171 |
176 |
171 |
175 |
+2.34% |
186,400 |
2023/12/5 |
171 |
174 |
170 |
171 |
+0.59% |
288,900 |
2023/12/4 |
170 |
173 |
167 |
170 |
+0.59% |
258,200 |
2023/12/1 |
167 |
171 |
166 |
169 |
+1.20% |
213,400 |
2023/11/30 |
166 |
168 |
165 |
167 |
+0.00% |
115,600 |
2023/11/29 |
167 |
168 |
167 |
167 |
-1.18% |
315,600 |
2023/11/28 |
168 |
169 |
166 |
169 |
+0.60% |
187,600 |
2023/11/27 |
170 |
170 |
168 |
168 |
-1.75% |
174,400 |
2023/11/24 |
169 |
172 |
168 |
171 |
+0.59% |
249,500 |
2023/11/22 |
168 |
171 |
168 |
170 |
+0.59% |
54,400 |
2023/11/21 |
170 |
171 |
168 |
169 |
+0.60% |
52,900 |
2023/11/20 |
170 |
171 |
168 |
168 |
-1.18% |
94,000 |
2023/11/17 |
169 |
170 |
168 |
170 |
+0.59% |
65,900 |
2023/11/16 |
171 |
171 |
168 |
169 |
-1.17% |
135,900 |
2023/11/15 |
171 |
172 |
169 |
171 |
-0.58% |
123,900 |
2023/11/14 |
173 |
174 |
171 |
172 |
-0.58% |
90,500 |
2023/11/13 |
173 |
174 |
170 |
173 |
+0.00% |
198,600 |
2023/11/10 |
171 |
173 |
171 |
173 |
+0.00% |
123,100 |
2023/11/9 |
172 |
173 |
169 |
173 |
+0.58% |
152,200 |
2023/11/8 |
174 |
175 |
169 |
172 |
-0.58% |
225,600 |
2023/11/7 |
171 |
174 |
170 |
173 |
+1.17% |
135,800 |
2023/11/6 |
170 |
174 |
170 |
171 |
+1.18% |
151,100 |
2023/11/2 |
170 |
172 |
166 |
169 |
-1.74% |
213,900 |
2023/11/1 |
162 |
172 |
162 |
172 |
+2.38% |
434,500 |
2023/10/31 |
167 |
170 |
165 |
168 |
+2.44% |
170,300 |
2023/10/30 |
170 |
172 |
164 |
164 |
-4.65% |
525,500 |
2023/10/27 |
169 |
173 |
169 |
172 |
+1.78% |
136,700 |
2023/10/26 |
169 |
172 |
168 |
169 |
-1.17% |
190,200 |
|