日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
155 |
155 |
151 |
151 |
-3.21% |
62,500 |
2024/4/18 |
153 |
156 |
152 |
156 |
+1.96% |
77,900 |
2024/4/17 |
161 |
174 |
153 |
153 |
-3.77% |
730,400 |
2024/4/16 |
169 |
169 |
152 |
159 |
-5.36% |
300,700 |
2024/4/15 |
170 |
170 |
166 |
168 |
-1.18% |
99,000 |
2024/4/12 |
168 |
173 |
166 |
170 |
+1.80% |
92,500 |
2024/4/11 |
165 |
168 |
164 |
167 |
+0.00% |
24,900 |
2024/4/10 |
163 |
167 |
163 |
167 |
+1.83% |
10,000 |
2024/4/9 |
165 |
165 |
163 |
164 |
-1.20% |
43,500 |
2024/4/8 |
165 |
166 |
162 |
166 |
+0.61% |
31,900 |
2024/4/5 |
163 |
167 |
162 |
165 |
+0.61% |
67,700 |
2024/4/4 |
165 |
167 |
164 |
164 |
-0.61% |
17,800 |
2024/4/3 |
164 |
165 |
163 |
165 |
+0.00% |
50,300 |
2024/4/2 |
167 |
167 |
164 |
165 |
-0.60% |
67,500 |
2024/4/1 |
171 |
171 |
166 |
166 |
-1.19% |
80,600 |
2024/3/29 |
166 |
169 |
166 |
168 |
+1.20% |
44,800 |
2024/3/28 |
172 |
172 |
162 |
166 |
-2.92% |
203,600 |
2024/3/27 |
172 |
174 |
171 |
171 |
-1.72% |
80,000 |
2024/3/26 |
173 |
174 |
170 |
174 |
+0.58% |
68,800 |
2024/3/25 |
171 |
178 |
170 |
173 |
+0.58% |
180,900 |
2024/3/22 |
181 |
184 |
168 |
172 |
-6.01% |
871,200 |
2024/3/21 |
189 |
195 |
183 |
183 |
-0.54% |
607,400 |
2024/3/19 |
184 |
195 |
182 |
184 |
+1.10% |
1,489,400 |
2024/3/18 |
169 |
215 |
169 |
182 |
+7.69% |
5,907,300 |
2024/3/15 |
170 |
170 |
167 |
169 |
-0.59% |
21,700 |
2024/3/14 |
169 |
171 |
169 |
170 |
+0.00% |
12,800 |
2024/3/13 |
169 |
172 |
169 |
170 |
+0.00% |
21,200 |
2024/3/12 |
170 |
171 |
168 |
170 |
-0.58% |
21,000 |
2024/3/11 |
170 |
171 |
167 |
171 |
+0.59% |
31,700 |
2024/3/8 |
168 |
171 |
167 |
170 |
+1.19% |
23,100 |
2024/3/7 |
170 |
171 |
167 |
168 |
-1.18% |
27,700 |
2024/3/6 |
169 |
171 |
169 |
170 |
+1.19% |
21,600 |
2024/3/5 |
168 |
170 |
167 |
168 |
-1.18% |
20,300 |
2024/3/4 |
169 |
171 |
168 |
170 |
+0.59% |
34,100 |
2024/3/1 |
171 |
172 |
169 |
169 |
-1.74% |
40,700 |
2024/2/29 |
170 |
173 |
169 |
172 |
+0.58% |
70,000 |
2024/2/28 |
168 |
171 |
168 |
171 |
+1.18% |
26,300 |
2024/2/27 |
168 |
170 |
166 |
169 |
+0.00% |
36,600 |
2024/2/26 |
170 |
171 |
164 |
169 |
+0.00% |
30,300 |
2024/2/22 |
170 |
171 |
168 |
169 |
+0.00% |
39,300 |
2024/2/21 |
171 |
171 |
169 |
169 |
-1.17% |
14,200 |
2024/2/20 |
171 |
173 |
168 |
171 |
+0.59% |
41,600 |
2024/2/19 |
170 |
175 |
164 |
170 |
+0.00% |
78,700 |
2024/2/16 |
168 |
170 |
164 |
170 |
+1.80% |
55,900 |
2024/2/15 |
170 |
170 |
164 |
167 |
-1.76% |
81,700 |
2024/2/14 |
175 |
175 |
169 |
170 |
-0.58% |
38,800 |
2024/2/13 |
168 |
171 |
166 |
171 |
+2.40% |
42,300 |
2024/2/9 |
168 |
168 |
166 |
167 |
-0.60% |
20,000 |
2024/2/8 |
167 |
169 |
167 |
168 |
+0.60% |
7,500 |
2024/2/7 |
169 |
170 |
166 |
167 |
-1.76% |
31,200 |
2024/2/6 |
172 |
172 |
169 |
170 |
-1.73% |
30,500 |
2024/2/5 |
172 |
174 |
172 |
173 |
+0.00% |
18,400 |
2024/2/2 |
174 |
175 |
172 |
173 |
-0.57% |
23,200 |
2024/2/1 |
176 |
176 |
173 |
174 |
-1.69% |
16,900 |
2024/1/31 |
175 |
181 |
175 |
177 |
+0.57% |
80,700 |
2024/1/30 |
174 |
176 |
173 |
176 |
+1.73% |
17,200 |
2024/1/29 |
175 |
175 |
172 |
173 |
-0.57% |
14,600 |
2024/1/26 |
175 |
175 |
172 |
174 |
+0.00% |
27,900 |
2024/1/25 |
174 |
174 |
173 |
174 |
+0.58% |
15,900 |
2024/1/24 |
174 |
174 |
170 |
173 |
-1.70% |
24,700 |
2024/1/23 |
175 |
177 |
175 |
176 |
+0.57% |
11,100 |
2024/1/22 |
173 |
176 |
173 |
175 |
+1.16% |
6,700 |
2024/1/19 |
175 |
175 |
172 |
173 |
-1.14% |
17,500 |
2024/1/18 |
173 |
176 |
173 |
175 |
+1.16% |
9,300 |
2024/1/17 |
174 |
178 |
171 |
173 |
-0.57% |
81,300 |
2024/1/16 |
172 |
177 |
171 |
174 |
+1.16% |
37,800 |
2024/1/15 |
167 |
172 |
167 |
172 |
+2.38% |
21,400 |
2024/1/12 |
166 |
170 |
166 |
168 |
-1.18% |
50,300 |
2024/1/11 |
173 |
174 |
170 |
170 |
-2.30% |
32,600 |
2024/1/10 |
174 |
174 |
171 |
174 |
+0.00% |
17,600 |
2024/1/9 |
172 |
175 |
170 |
174 |
+1.75% |
24,600 |
2024/1/5 |
173 |
176 |
168 |
171 |
-2.29% |
27,500 |
2024/1/4 |
169 |
179 |
169 |
175 |
+2.34% |
57,500 |
2023/12/29 |
170 |
172 |
168 |
171 |
+0.00% |
28,000 |
2023/12/28 |
164 |
171 |
161 |
171 |
+4.27% |
38,700 |
2023/12/27 |
166 |
167 |
160 |
164 |
-1.20% |
126,600 |
2023/12/26 |
164 |
166 |
162 |
166 |
+0.61% |
77,400 |
2023/12/25 |
165 |
167 |
164 |
165 |
-1.79% |
141,000 |
2023/12/22 |
168 |
170 |
166 |
168 |
+0.00% |
25,100 |
2023/12/21 |
174 |
174 |
168 |
168 |
-4.00% |
42,000 |
2023/12/20 |
175 |
177 |
173 |
175 |
-0.57% |
27,600 |
2023/12/19 |
175 |
179 |
174 |
176 |
+0.00% |
14,200 |
2023/12/18 |
176 |
183 |
172 |
176 |
+1.15% |
104,900 |
2023/12/15 |
170 |
174 |
170 |
174 |
+1.16% |
144,600 |
2023/12/14 |
174 |
175 |
172 |
172 |
-0.58% |
21,800 |
2023/12/13 |
171 |
173 |
170 |
173 |
+1.17% |
51,600 |
2023/12/12 |
171 |
175 |
171 |
171 |
+0.00% |
11,900 |
2023/12/11 |
169 |
173 |
169 |
171 |
+0.00% |
25,400 |
2023/12/8 |
173 |
174 |
169 |
171 |
-2.29% |
28,900 |
2023/12/7 |
170 |
175 |
170 |
175 |
+0.00% |
61,300 |
2023/12/6 |
177 |
178 |
173 |
175 |
-2.23% |
118,200 |
2023/12/5 |
177 |
179 |
176 |
179 |
+1.13% |
18,100 |
2023/12/4 |
176 |
178 |
176 |
177 |
+0.00% |
12,800 |
2023/12/1 |
177 |
183 |
176 |
177 |
-0.56% |
19,700 |
2023/11/30 |
180 |
180 |
176 |
178 |
-2.20% |
90,500 |
2023/11/29 |
180 |
183 |
180 |
182 |
+0.55% |
19,800 |
2023/11/28 |
182 |
183 |
177 |
181 |
+0.00% |
26,200 |
2023/11/27 |
183 |
184 |
181 |
181 |
+0.00% |
34,500 |
2023/11/24 |
180 |
187 |
180 |
181 |
-1.63% |
55,300 |
2023/11/22 |
177 |
190 |
177 |
184 |
+2.22% |
49,800 |
2023/11/21 |
177 |
183 |
177 |
180 |
+2.27% |
36,300 |
2023/11/20 |
177 |
179 |
176 |
176 |
-2.22% |
47,000 |
2023/11/17 |
181 |
182 |
179 |
180 |
-0.55% |
34,200 |
2023/11/16 |
184 |
184 |
180 |
181 |
-0.55% |
18,600 |
2023/11/15 |
182 |
188 |
181 |
182 |
+0.00% |
26,700 |
2023/11/14 |
196 |
196 |
170 |
182 |
-7.14% |
118,900 |
2023/11/13 |
192 |
201 |
192 |
196 |
+1.55% |
55,900 |
2023/11/10 |
189 |
193 |
188 |
193 |
+1.05% |
62,500 |
2023/11/9 |
190 |
192 |
186 |
191 |
+0.00% |
43,100 |
2023/11/8 |
185 |
191 |
184 |
191 |
+3.80% |
31,200 |
2023/11/7 |
187 |
187 |
184 |
184 |
+0.55% |
15,900 |
2023/11/6 |
182 |
186 |
182 |
183 |
+1.10% |
17,800 |
2023/11/2 |
180 |
188 |
180 |
181 |
+0.56% |
26,600 |
2023/11/1 |
180 |
182 |
179 |
180 |
-1.10% |
32,600 |
2023/10/31 |
178 |
184 |
178 |
182 |
+0.55% |
25,300 |
2023/10/30 |
178 |
183 |
178 |
181 |
-0.55% |
10,000 |
2023/10/27 |
178 |
182 |
178 |
182 |
+1.11% |
21,300 |
2023/10/26 |
178 |
196 |
178 |
180 |
+0.00% |
117,900 |
2023/10/25 |
179 |
186 |
178 |
180 |
-2.17% |
72,000 |
2023/10/24 |
186 |
187 |
182 |
184 |
-0.54% |
33,000 |
2023/10/23 |
189 |
190 |
183 |
185 |
-2.12% |
38,900 |
2023/10/20 |
186 |
192 |
186 |
189 |
+0.00% |
36,600 |
2023/10/19 |
195 |
195 |
183 |
189 |
-3.08% |
39,300 |
|