日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
115 |
116 |
113 |
114 |
-0.87% |
273,000 |
2024/5/20 |
113 |
117 |
113 |
115 |
+1.77% |
319,400 |
2024/5/17 |
116 |
117 |
113 |
113 |
-2.59% |
307,200 |
2024/5/16 |
116 |
118 |
114 |
116 |
+1.75% |
414,500 |
2024/5/15 |
117 |
117 |
113 |
114 |
-2.56% |
657,300 |
2024/5/14 |
126 |
126 |
116 |
117 |
-7.14% |
1,347,800 |
2024/5/13 |
126 |
129 |
125 |
126 |
-0.79% |
787,000 |
2024/5/10 |
125 |
127 |
124 |
127 |
+0.79% |
655,900 |
2024/5/9 |
133 |
133 |
124 |
126 |
+0.00% |
2,915,000 |
2024/5/8 |
140 |
140 |
126 |
126 |
-19.23% |
11,607,200 |
2024/5/7 |
169 |
175 |
141 |
156 |
+0.65% |
35,593,100 |
2024/5/2 |
114 |
155 |
112 |
155 |
+47.62% |
22,560,900 |
2024/5/1 |
104 |
105 |
103 |
105 |
+0.96% |
54,400 |
2024/4/30 |
104 |
104 |
103 |
104 |
+0.00% |
36,500 |
2024/4/26 |
104 |
104 |
103 |
104 |
+0.00% |
20,300 |
2024/4/25 |
103 |
104 |
102 |
104 |
+0.97% |
53,500 |
2024/4/24 |
103 |
103 |
102 |
103 |
+0.00% |
20,200 |
2024/4/23 |
102 |
103 |
101 |
103 |
+0.98% |
61,000 |
2024/4/22 |
102 |
103 |
101 |
102 |
+0.00% |
116,300 |
2024/4/19 |
103 |
103 |
101 |
102 |
+0.00% |
76,600 |
2024/4/18 |
103 |
103 |
102 |
102 |
-0.97% |
69,800 |
2024/4/17 |
102 |
103 |
102 |
103 |
+0.00% |
51,800 |
2024/4/16 |
103 |
104 |
102 |
103 |
+0.00% |
71,700 |
2024/4/15 |
103 |
104 |
103 |
103 |
-0.96% |
37,800 |
2024/4/12 |
105 |
105 |
104 |
104 |
-0.95% |
28,300 |
2024/4/11 |
104 |
105 |
103 |
105 |
+0.96% |
39,800 |
2024/4/10 |
104 |
104 |
103 |
104 |
+0.00% |
28,300 |
2024/4/9 |
105 |
105 |
102 |
104 |
+0.00% |
68,000 |
2024/4/8 |
104 |
105 |
103 |
104 |
-0.95% |
52,500 |
2024/4/5 |
103 |
105 |
103 |
105 |
+0.96% |
73,700 |
2024/4/4 |
104 |
106 |
103 |
104 |
+0.00% |
89,200 |
2024/4/3 |
105 |
106 |
102 |
104 |
-0.95% |
243,400 |
2024/4/2 |
107 |
107 |
105 |
105 |
-0.94% |
77,800 |
2024/4/1 |
107 |
107 |
106 |
106 |
-0.93% |
65,900 |
2024/3/29 |
107 |
108 |
106 |
107 |
+0.94% |
62,200 |
2024/3/28 |
108 |
109 |
106 |
106 |
-6.19% |
381,700 |
2024/3/27 |
112 |
113 |
110 |
113 |
+0.89% |
937,700 |
2024/3/26 |
117 |
117 |
111 |
112 |
-4.27% |
326,100 |
2024/3/25 |
114 |
117 |
113 |
117 |
+3.54% |
332,500 |
2024/3/22 |
112 |
114 |
111 |
113 |
+1.80% |
167,900 |
2024/3/21 |
112 |
112 |
111 |
111 |
+0.00% |
96,900 |
2024/3/19 |
111 |
112 |
110 |
111 |
+0.00% |
76,600 |
2024/3/18 |
112 |
113 |
111 |
111 |
-0.89% |
73,800 |
2024/3/15 |
111 |
112 |
110 |
112 |
+0.00% |
107,700 |
2024/3/14 |
112 |
112 |
111 |
112 |
+0.90% |
27,000 |
2024/3/13 |
112 |
112 |
111 |
111 |
+0.00% |
22,400 |
2024/3/12 |
111 |
112 |
111 |
111 |
+0.00% |
55,900 |
2024/3/11 |
112 |
113 |
111 |
111 |
+0.00% |
64,100 |
2024/3/8 |
112 |
113 |
111 |
111 |
-1.77% |
34,900 |
2024/3/7 |
111 |
113 |
111 |
113 |
+1.80% |
67,800 |
2024/3/6 |
111 |
113 |
111 |
111 |
+0.00% |
69,500 |
2024/3/5 |
113 |
113 |
111 |
111 |
-0.89% |
58,200 |
2024/3/4 |
112 |
113 |
112 |
112 |
-0.88% |
44,800 |
2024/3/1 |
113 |
113 |
112 |
113 |
+0.89% |
59,100 |
2024/2/29 |
113 |
113 |
112 |
112 |
-0.88% |
29,600 |
2024/2/28 |
111 |
113 |
110 |
113 |
+2.73% |
93,500 |
2024/2/27 |
112 |
112 |
109 |
110 |
-0.90% |
118,200 |
2024/2/26 |
112 |
112 |
111 |
111 |
+0.00% |
67,300 |
2024/2/22 |
112 |
113 |
111 |
111 |
-0.89% |
51,700 |
2024/2/21 |
113 |
113 |
111 |
112 |
+0.00% |
56,000 |
2024/2/20 |
110 |
113 |
110 |
112 |
+1.82% |
82,100 |
2024/2/19 |
111 |
112 |
110 |
110 |
+0.00% |
54,500 |
2024/2/16 |
109 |
112 |
109 |
110 |
+0.00% |
83,600 |
2024/2/15 |
111 |
112 |
110 |
110 |
-0.90% |
98,100 |
2024/2/14 |
110 |
113 |
110 |
111 |
+0.91% |
79,400 |
2024/2/13 |
112 |
112 |
108 |
110 |
-5.17% |
282,600 |
2024/2/9 |
115 |
117 |
114 |
116 |
+0.00% |
107,800 |
2024/2/8 |
115 |
116 |
114 |
116 |
+0.87% |
124,800 |
2024/2/7 |
116 |
117 |
113 |
115 |
-0.86% |
197,400 |
2024/2/6 |
120 |
120 |
116 |
116 |
-2.52% |
143,200 |
2024/2/5 |
117 |
119 |
117 |
119 |
+1.71% |
90,400 |
2024/2/2 |
118 |
118 |
117 |
117 |
+0.00% |
52,200 |
2024/2/1 |
117 |
118 |
115 |
117 |
-0.85% |
132,800 |
2024/1/31 |
116 |
118 |
115 |
118 |
+0.85% |
167,800 |
2024/1/30 |
116 |
118 |
116 |
117 |
+1.74% |
94,700 |
2024/1/29 |
116 |
117 |
115 |
115 |
+0.00% |
55,600 |
2024/1/26 |
116 |
117 |
115 |
115 |
+0.00% |
86,500 |
2024/1/25 |
114 |
117 |
113 |
115 |
+1.77% |
150,500 |
2024/1/24 |
113 |
114 |
112 |
113 |
+0.00% |
104,200 |
2024/1/23 |
113 |
113 |
111 |
113 |
+0.00% |
99,400 |
2024/1/22 |
110 |
113 |
110 |
113 |
+2.73% |
84,500 |
2024/1/19 |
111 |
112 |
110 |
110 |
+0.00% |
51,500 |
2024/1/18 |
110 |
111 |
110 |
110 |
+0.00% |
56,600 |
2024/1/17 |
111 |
112 |
110 |
110 |
-0.90% |
55,100 |
2024/1/16 |
111 |
112 |
110 |
111 |
+0.91% |
106,800 |
2024/1/15 |
110 |
112 |
110 |
110 |
+0.00% |
72,300 |
2024/1/12 |
112 |
112 |
110 |
110 |
-0.90% |
157,100 |
2024/1/11 |
112 |
113 |
111 |
111 |
-0.89% |
81,000 |
2024/1/10 |
112 |
113 |
111 |
112 |
-0.88% |
110,700 |
2024/1/9 |
113 |
113 |
111 |
113 |
+1.80% |
160,800 |
2024/1/5 |
114 |
114 |
110 |
111 |
+0.00% |
193,200 |
2024/1/4 |
109 |
113 |
109 |
111 |
+1.83% |
240,400 |
2023/12/29 |
108 |
111 |
108 |
109 |
+0.93% |
332,900 |
2023/12/28 |
106 |
108 |
106 |
108 |
+1.89% |
159,000 |
2023/12/27 |
107 |
108 |
105 |
106 |
+0.95% |
371,300 |
2023/12/26 |
106 |
106 |
104 |
105 |
+0.96% |
162,100 |
2023/12/25 |
105 |
105 |
104 |
104 |
+0.00% |
245,800 |
2023/12/22 |
106 |
106 |
104 |
104 |
-0.95% |
197,400 |
2023/12/21 |
105 |
107 |
104 |
105 |
-0.94% |
250,300 |
2023/12/20 |
104 |
108 |
103 |
106 |
+2.91% |
428,300 |
2023/12/19 |
106 |
108 |
103 |
103 |
+0.00% |
405,700 |
2023/12/18 |
105 |
106 |
102 |
103 |
-1.90% |
817,400 |
2023/12/15 |
121 |
121 |
105 |
105 |
-7.89% |
5,412,000 |
2023/12/14 |
105 |
123 |
104 |
114 |
+20.00% |
11,600,300 |
2023/12/13 |
95 |
95 |
94 |
95 |
+1.06% |
56,500 |
2023/12/12 |
96 |
96 |
94 |
94 |
-2.08% |
66,000 |
2023/12/11 |
93 |
96 |
93 |
96 |
+1.05% |
173,500 |
2023/12/8 |
95 |
96 |
95 |
95 |
-1.04% |
127,700 |
2023/12/7 |
97 |
97 |
94 |
96 |
-1.03% |
215,000 |
2023/12/6 |
96 |
97 |
95 |
97 |
+1.04% |
74,500 |
2023/12/5 |
96 |
97 |
95 |
96 |
+0.00% |
102,900 |
2023/12/4 |
97 |
97 |
96 |
96 |
+0.00% |
86,500 |
2023/12/1 |
97 |
97 |
96 |
96 |
-1.03% |
134,400 |
2023/11/30 |
96 |
97 |
95 |
97 |
+2.11% |
144,100 |
2023/11/29 |
95 |
96 |
95 |
95 |
+1.06% |
71,800 |
2023/11/28 |
95 |
95 |
94 |
94 |
-1.05% |
50,700 |
2023/11/27 |
94 |
95 |
94 |
95 |
+1.06% |
84,000 |
2023/11/24 |
95 |
95 |
94 |
94 |
-1.05% |
125,100 |
2023/11/22 |
94 |
95 |
94 |
95 |
+1.06% |
123,700 |
2023/11/21 |
94 |
94 |
93 |
94 |
+1.08% |
76,100 |
2023/11/20 |
94 |
94 |
93 |
93 |
-1.06% |
70,700 |
2023/11/17 |
93 |
94 |
93 |
94 |
+1.08% |
42,200 |
2023/11/16 |
93 |
94 |
93 |
93 |
-1.06% |
97,400 |
|