日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
118 |
121 |
116 |
116 |
-2.52% |
97,200 |
2024/5/20 |
114 |
119 |
114 |
119 |
+3.48% |
209,600 |
2024/5/17 |
110 |
115 |
110 |
115 |
+3.60% |
85,300 |
2024/5/16 |
111 |
112 |
108 |
111 |
+0.91% |
120,100 |
2024/5/15 |
114 |
123 |
105 |
110 |
-3.51% |
833,600 |
2024/5/14 |
116 |
117 |
113 |
114 |
+0.00% |
186,400 |
2024/5/13 |
115 |
115 |
112 |
114 |
+0.00% |
99,700 |
2024/5/10 |
115 |
116 |
114 |
114 |
+0.00% |
46,300 |
2024/5/9 |
117 |
117 |
114 |
114 |
-1.72% |
38,300 |
2024/5/8 |
115 |
117 |
115 |
116 |
+0.87% |
38,100 |
2024/5/7 |
115 |
116 |
114 |
115 |
+0.88% |
69,200 |
2024/5/2 |
116 |
116 |
114 |
114 |
-1.72% |
55,800 |
2024/5/1 |
112 |
116 |
112 |
116 |
+1.75% |
36,200 |
2024/4/30 |
111 |
114 |
110 |
114 |
+2.70% |
88,200 |
2024/4/26 |
113 |
113 |
111 |
111 |
-1.77% |
86,700 |
2024/4/25 |
115 |
116 |
113 |
113 |
-1.74% |
42,500 |
2024/4/24 |
115 |
117 |
114 |
115 |
+0.88% |
85,500 |
2024/4/23 |
114 |
116 |
114 |
114 |
+0.00% |
40,900 |
2024/4/22 |
113 |
115 |
112 |
114 |
+0.88% |
47,100 |
2024/4/19 |
117 |
117 |
110 |
113 |
-3.42% |
305,600 |
2024/4/18 |
118 |
120 |
117 |
117 |
+0.86% |
183,300 |
2024/4/17 |
115 |
117 |
112 |
116 |
+1.75% |
116,800 |
2024/4/16 |
118 |
118 |
114 |
114 |
-3.39% |
110,600 |
2024/4/15 |
116 |
120 |
113 |
118 |
+1.72% |
154,300 |
2024/4/12 |
116 |
118 |
116 |
116 |
+0.00% |
66,000 |
2024/4/11 |
118 |
118 |
113 |
116 |
-4.13% |
249,000 |
2024/4/10 |
117 |
121 |
117 |
121 |
+3.42% |
158,900 |
2024/4/9 |
119 |
123 |
117 |
117 |
-1.68% |
342,400 |
2024/4/8 |
112 |
120 |
112 |
119 |
+5.31% |
250,300 |
2024/4/5 |
112 |
113 |
111 |
113 |
-0.88% |
177,100 |
2024/4/4 |
115 |
115 |
112 |
114 |
+0.00% |
172,300 |
2024/4/3 |
112 |
116 |
112 |
114 |
+0.00% |
163,200 |
2024/4/2 |
117 |
118 |
114 |
114 |
-2.56% |
105,300 |
2024/4/1 |
121 |
121 |
116 |
117 |
-3.31% |
135,300 |
2024/3/29 |
120 |
121 |
116 |
121 |
+2.54% |
146,400 |
2024/3/28 |
122 |
122 |
118 |
118 |
-3.28% |
127,800 |
2024/3/27 |
119 |
125 |
119 |
122 |
+3.39% |
217,400 |
2024/3/26 |
125 |
125 |
118 |
118 |
-6.35% |
368,100 |
2024/3/25 |
126 |
129 |
124 |
126 |
-2.33% |
203,500 |
2024/3/22 |
126 |
130 |
125 |
129 |
+1.57% |
276,100 |
2024/3/21 |
126 |
129 |
123 |
127 |
+1.60% |
224,600 |
2024/3/19 |
125 |
128 |
124 |
125 |
+0.00% |
225,700 |
2024/3/18 |
123 |
129 |
123 |
125 |
+1.63% |
369,200 |
2024/3/15 |
129 |
130 |
121 |
123 |
-4.65% |
434,900 |
2024/3/14 |
128 |
131 |
126 |
129 |
-1.53% |
330,500 |
2024/3/13 |
132 |
162 |
129 |
131 |
+0.00% |
4,780,100 |
2024/3/12 |
135 |
135 |
130 |
131 |
+0.77% |
225,800 |
2024/3/11 |
131 |
137 |
130 |
130 |
-4.41% |
361,500 |
2024/3/8 |
143 |
147 |
132 |
136 |
-1.45% |
1,028,400 |
2024/3/7 |
138 |
139 |
132 |
138 |
-0.72% |
617,400 |
2024/3/6 |
142 |
147 |
136 |
139 |
-1.42% |
1,136,700 |
2024/3/5 |
165 |
168 |
140 |
141 |
-15.06% |
4,238,800 |
2024/3/4 |
157 |
191 |
151 |
166 |
+6.41% |
6,026,600 |
2024/3/1 |
180 |
184 |
151 |
156 |
-17.89% |
4,990,000 |
2024/2/29 |
240 |
267 |
184 |
190 |
-6.40% |
17,756,100 |
2024/2/28 |
178 |
203 |
168 |
203 |
+32.68% |
11,186,200 |
2024/2/27 |
126 |
153 |
122 |
153 |
+48.54% |
2,978,600 |
2024/2/26 |
103 |
106 |
101 |
103 |
+0.00% |
287,800 |
2024/2/22 |
109 |
123 |
103 |
103 |
-4.63% |
1,150,900 |
2024/2/21 |
115 |
116 |
108 |
108 |
-7.69% |
795,900 |
2024/2/20 |
140 |
151 |
115 |
117 |
-6.40% |
5,499,600 |
2024/2/19 |
110 |
125 |
110 |
125 |
+31.58% |
1,864,700 |
2024/2/16 |
95 |
95 |
93 |
95 |
+1.06% |
26,500 |
2024/2/15 |
94 |
96 |
93 |
94 |
+0.00% |
95,700 |
2024/2/14 |
94 |
95 |
93 |
94 |
-5.05% |
49,500 |
2024/2/13 |
98 |
99 |
94 |
99 |
+2.06% |
48,300 |
2024/2/9 |
96 |
98 |
94 |
97 |
+1.04% |
78,400 |
2024/2/8 |
99 |
99 |
95 |
96 |
-2.04% |
54,700 |
2024/2/7 |
99 |
100 |
98 |
98 |
-2.97% |
16,900 |
2024/2/6 |
101 |
101 |
98 |
101 |
-0.98% |
51,200 |
2024/2/5 |
99 |
102 |
98 |
102 |
+3.03% |
35,200 |
2024/2/2 |
99 |
99 |
93 |
99 |
-1.00% |
139,500 |
2024/2/1 |
102 |
102 |
99 |
100 |
-1.96% |
71,900 |
2024/1/31 |
102 |
103 |
100 |
102 |
+0.00% |
47,800 |
2024/1/30 |
103 |
103 |
100 |
102 |
-0.97% |
54,600 |
2024/1/29 |
103 |
104 |
101 |
103 |
-0.96% |
32,600 |
2024/1/26 |
102 |
106 |
100 |
104 |
+1.96% |
154,600 |
2024/1/25 |
100 |
102 |
99 |
102 |
+2.00% |
30,100 |
2024/1/24 |
101 |
102 |
99 |
100 |
+1.01% |
52,500 |
2024/1/23 |
101 |
101 |
99 |
99 |
+0.00% |
93,300 |
2024/1/22 |
98 |
105 |
97 |
99 |
+2.06% |
403,200 |
2024/1/19 |
94 |
98 |
94 |
97 |
+3.19% |
56,400 |
2024/1/18 |
95 |
95 |
94 |
94 |
+0.00% |
31,500 |
2024/1/17 |
95 |
96 |
92 |
94 |
-1.05% |
55,500 |
2024/1/16 |
97 |
97 |
95 |
95 |
-1.04% |
30,400 |
2024/1/15 |
98 |
98 |
96 |
96 |
-1.03% |
23,800 |
2024/1/12 |
98 |
98 |
95 |
97 |
+0.00% |
38,700 |
2024/1/11 |
97 |
99 |
95 |
97 |
-1.02% |
75,600 |
2024/1/10 |
96 |
98 |
95 |
98 |
+0.00% |
66,100 |
2024/1/9 |
97 |
98 |
95 |
98 |
+2.08% |
52,200 |
2024/1/5 |
97 |
97 |
95 |
96 |
-1.03% |
51,400 |
2024/1/4 |
93 |
97 |
91 |
97 |
+1.04% |
130,100 |
2023/12/29 |
91 |
96 |
91 |
96 |
+6.67% |
189,300 |
2023/12/28 |
92 |
101 |
89 |
90 |
+0.00% |
456,400 |
2023/12/27 |
90 |
91 |
89 |
90 |
+0.00% |
364,900 |
2023/12/26 |
93 |
93 |
90 |
90 |
-3.23% |
126,400 |
2023/12/25 |
93 |
94 |
91 |
93 |
+0.00% |
371,800 |
2023/12/22 |
96 |
97 |
93 |
93 |
-3.12% |
59,700 |
2023/12/21 |
96 |
97 |
95 |
96 |
+0.00% |
40,700 |
2023/12/20 |
95 |
96 |
94 |
96 |
+2.13% |
79,400 |
2023/12/19 |
97 |
97 |
94 |
94 |
-2.08% |
31,800 |
2023/12/18 |
98 |
98 |
95 |
96 |
-1.03% |
67,600 |
2023/12/15 |
94 |
97 |
94 |
97 |
+0.00% |
35,400 |
2023/12/14 |
97 |
98 |
95 |
97 |
+0.00% |
32,000 |
2023/12/13 |
96 |
98 |
95 |
97 |
-1.02% |
61,100 |
2023/12/12 |
99 |
99 |
97 |
98 |
+0.00% |
42,500 |
2023/12/11 |
100 |
100 |
98 |
98 |
-1.01% |
23,200 |
2023/12/8 |
99 |
101 |
99 |
99 |
+0.00% |
44,000 |
2023/12/7 |
101 |
101 |
97 |
99 |
-1.00% |
44,000 |
2023/12/6 |
102 |
102 |
99 |
100 |
+0.00% |
104,300 |
2023/12/5 |
100 |
101 |
98 |
100 |
+0.00% |
48,700 |
2023/12/4 |
96 |
102 |
96 |
100 |
+2.04% |
110,600 |
2023/12/1 |
97 |
99 |
95 |
98 |
+2.08% |
27,600 |
2023/11/30 |
98 |
98 |
96 |
96 |
-2.04% |
20,300 |
2023/11/29 |
98 |
100 |
98 |
98 |
+0.00% |
26,000 |
2023/11/28 |
99 |
99 |
96 |
98 |
+0.00% |
23,000 |
2023/11/27 |
98 |
100 |
96 |
98 |
+0.00% |
54,400 |
2023/11/24 |
99 |
100 |
95 |
98 |
-1.01% |
86,100 |
2023/11/22 |
97 |
99 |
95 |
99 |
+3.12% |
120,800 |
2023/11/21 |
93 |
97 |
93 |
96 |
+1.05% |
70,700 |
2023/11/20 |
92 |
95 |
91 |
95 |
+4.40% |
124,400 |
2023/11/17 |
91 |
93 |
90 |
91 |
-5.21% |
239,200 |
2023/11/16 |
97 |
97 |
95 |
96 |
+0.00% |
22,500 |
|