日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
168 |
168 |
163 |
163 |
-1.21% |
31,300 |
2024/5/20 |
165 |
167 |
163 |
165 |
+1.23% |
28,000 |
2024/5/17 |
166 |
166 |
163 |
163 |
-1.21% |
33,800 |
2024/5/16 |
168 |
169 |
164 |
165 |
-1.20% |
51,300 |
2024/5/15 |
169 |
169 |
166 |
167 |
-1.18% |
58,300 |
2024/5/14 |
164 |
170 |
164 |
169 |
-1.17% |
136,500 |
2024/5/13 |
170 |
173 |
169 |
171 |
+0.59% |
109,700 |
2024/5/10 |
173 |
173 |
168 |
170 |
-1.16% |
47,900 |
2024/5/9 |
172 |
172 |
170 |
172 |
-0.58% |
71,100 |
2024/5/8 |
173 |
176 |
171 |
173 |
-0.57% |
141,100 |
2024/5/7 |
166 |
174 |
166 |
174 |
+4.82% |
196,300 |
2024/5/2 |
163 |
166 |
163 |
166 |
+1.84% |
70,800 |
2024/5/1 |
162 |
164 |
161 |
163 |
+1.24% |
48,300 |
2024/4/30 |
162 |
162 |
160 |
161 |
-0.62% |
34,700 |
2024/4/26 |
165 |
165 |
162 |
162 |
-1.22% |
49,000 |
2024/4/25 |
166 |
166 |
163 |
164 |
-1.20% |
29,300 |
2024/4/24 |
162 |
166 |
160 |
166 |
+2.47% |
70,700 |
2024/4/23 |
161 |
162 |
159 |
162 |
+1.25% |
29,400 |
2024/4/22 |
157 |
160 |
157 |
160 |
+1.91% |
35,700 |
2024/4/19 |
160 |
160 |
156 |
157 |
-1.88% |
62,700 |
2024/4/18 |
160 |
161 |
159 |
160 |
+1.27% |
37,600 |
2024/4/17 |
160 |
160 |
158 |
158 |
-1.25% |
53,900 |
2024/4/16 |
163 |
163 |
160 |
160 |
-1.84% |
41,200 |
2024/4/15 |
162 |
165 |
161 |
163 |
+0.62% |
60,300 |
2024/4/12 |
161 |
163 |
161 |
162 |
+0.62% |
68,700 |
2024/4/11 |
163 |
163 |
161 |
161 |
-1.23% |
75,000 |
2024/4/10 |
158 |
166 |
158 |
163 |
+3.16% |
180,500 |
2024/4/9 |
159 |
159 |
157 |
158 |
+0.00% |
53,100 |
2024/4/8 |
156 |
159 |
156 |
158 |
+2.60% |
72,000 |
2024/4/5 |
155 |
156 |
154 |
154 |
-0.65% |
43,000 |
2024/4/4 |
156 |
157 |
155 |
155 |
+0.00% |
60,300 |
2024/4/3 |
154 |
156 |
154 |
155 |
+0.00% |
68,600 |
2024/4/2 |
156 |
156 |
155 |
155 |
-0.64% |
50,000 |
2024/4/1 |
158 |
159 |
156 |
156 |
-0.64% |
99,400 |
2024/3/29 |
156 |
158 |
156 |
157 |
+0.64% |
89,100 |
2024/3/28 |
162 |
162 |
153 |
156 |
-1.27% |
122,600 |
2024/3/27 |
159 |
161 |
158 |
158 |
-1.86% |
82,200 |
2024/3/26 |
159 |
161 |
157 |
161 |
+0.62% |
96,000 |
2024/3/25 |
157 |
162 |
157 |
160 |
+1.91% |
254,300 |
2024/3/22 |
158 |
158 |
156 |
157 |
+0.64% |
88,600 |
2024/3/21 |
158 |
158 |
155 |
156 |
+0.00% |
193,300 |
2024/3/19 |
152 |
159 |
151 |
156 |
+1.96% |
161,200 |
2024/3/18 |
152 |
153 |
151 |
153 |
+0.66% |
90,100 |
2024/3/15 |
151 |
152 |
151 |
152 |
+0.00% |
64,700 |
2024/3/14 |
149 |
152 |
149 |
152 |
+0.66% |
61,700 |
2024/3/13 |
151 |
151 |
148 |
151 |
+0.00% |
192,900 |
2024/3/12 |
150 |
152 |
149 |
151 |
+0.00% |
140,400 |
2024/3/11 |
151 |
152 |
150 |
151 |
-1.31% |
90,700 |
2024/3/8 |
151 |
153 |
151 |
153 |
+1.32% |
59,100 |
2024/3/7 |
151 |
153 |
151 |
151 |
+0.00% |
68,700 |
2024/3/6 |
150 |
153 |
150 |
151 |
+0.67% |
63,900 |
2024/3/5 |
151 |
152 |
150 |
150 |
-0.66% |
77,900 |
2024/3/4 |
152 |
152 |
151 |
151 |
-0.66% |
71,800 |
2024/3/1 |
152 |
153 |
152 |
152 |
-0.65% |
56,200 |
2024/2/29 |
152 |
153 |
151 |
153 |
+0.00% |
62,400 |
2024/2/28 |
151 |
154 |
151 |
153 |
+1.32% |
65,200 |
2024/2/27 |
152 |
153 |
151 |
151 |
-1.31% |
62,700 |
2024/2/26 |
154 |
154 |
151 |
153 |
-0.65% |
74,800 |
2024/2/22 |
155 |
156 |
154 |
154 |
-1.28% |
68,600 |
2024/2/21 |
156 |
158 |
155 |
156 |
+0.65% |
76,400 |
2024/2/20 |
156 |
158 |
153 |
155 |
+0.00% |
104,500 |
2024/2/19 |
150 |
157 |
150 |
155 |
+2.65% |
167,800 |
2024/2/16 |
148 |
152 |
146 |
151 |
+1.34% |
97,000 |
2024/2/15 |
150 |
152 |
145 |
149 |
-0.67% |
217,100 |
2024/2/14 |
160 |
160 |
150 |
150 |
-5.66% |
456,300 |
2024/2/13 |
156 |
159 |
156 |
159 |
+2.58% |
133,200 |
2024/2/9 |
154 |
156 |
153 |
155 |
+1.31% |
81,600 |
2024/2/8 |
157 |
157 |
153 |
153 |
-1.92% |
120,600 |
2024/2/7 |
157 |
157 |
154 |
156 |
+0.00% |
88,200 |
2024/2/6 |
156 |
156 |
154 |
156 |
+0.00% |
72,400 |
2024/2/5 |
156 |
156 |
154 |
156 |
+0.00% |
57,100 |
2024/2/2 |
155 |
156 |
154 |
156 |
+0.65% |
50,700 |
2024/2/1 |
157 |
157 |
154 |
155 |
-1.27% |
77,600 |
2024/1/31 |
157 |
157 |
154 |
157 |
+0.64% |
124,300 |
2024/1/30 |
158 |
158 |
156 |
156 |
-2.50% |
72,500 |
2024/1/29 |
160 |
160 |
158 |
160 |
-0.62% |
143,500 |
2024/1/26 |
161 |
161 |
159 |
161 |
-0.62% |
59,100 |
2024/1/25 |
160 |
163 |
160 |
162 |
+1.25% |
49,100 |
2024/1/24 |
160 |
163 |
159 |
160 |
+0.63% |
79,100 |
2024/1/23 |
160 |
164 |
159 |
159 |
-0.62% |
198,600 |
2024/1/22 |
157 |
160 |
157 |
160 |
+1.91% |
78,000 |
2024/1/19 |
159 |
159 |
156 |
157 |
+0.00% |
100,700 |
2024/1/18 |
158 |
159 |
157 |
157 |
-1.26% |
79,900 |
2024/1/17 |
156 |
160 |
156 |
159 |
+1.92% |
99,700 |
2024/1/16 |
157 |
159 |
156 |
156 |
-1.27% |
78,700 |
2024/1/15 |
153 |
158 |
153 |
158 |
+3.27% |
74,600 |
2024/1/12 |
157 |
157 |
153 |
153 |
-2.55% |
139,100 |
2024/1/11 |
156 |
158 |
154 |
157 |
+1.95% |
259,400 |
2024/1/10 |
155 |
158 |
154 |
154 |
-0.65% |
204,400 |
2024/1/9 |
151 |
157 |
151 |
155 |
+2.65% |
182,000 |
2024/1/5 |
150 |
152 |
149 |
151 |
+1.34% |
101,200 |
2024/1/4 |
146 |
151 |
145 |
149 |
+1.36% |
112,100 |
2023/12/29 |
148 |
149 |
145 |
147 |
+1.38% |
114,100 |
2023/12/28 |
139 |
148 |
139 |
145 |
+5.84% |
275,000 |
2023/12/27 |
134 |
138 |
133 |
137 |
+3.01% |
520,400 |
2023/12/26 |
136 |
138 |
133 |
133 |
-2.92% |
466,100 |
2023/12/25 |
138 |
140 |
135 |
137 |
-0.72% |
391,200 |
2023/12/22 |
139 |
141 |
138 |
138 |
-0.72% |
257,200 |
2023/12/21 |
138 |
142 |
138 |
139 |
-0.71% |
217,300 |
2023/12/20 |
141 |
143 |
139 |
140 |
-0.71% |
248,200 |
2023/12/19 |
142 |
143 |
141 |
141 |
-0.70% |
154,800 |
2023/12/18 |
144 |
144 |
141 |
142 |
-2.07% |
146,000 |
2023/12/15 |
145 |
146 |
143 |
145 |
+0.00% |
158,400 |
2023/12/14 |
148 |
150 |
145 |
145 |
-2.68% |
124,700 |
2023/12/13 |
147 |
150 |
146 |
149 |
+0.68% |
134,500 |
2023/12/12 |
149 |
150 |
145 |
148 |
-0.67% |
237,600 |
2023/12/11 |
147 |
151 |
147 |
149 |
+0.68% |
162,700 |
2023/12/8 |
147 |
149 |
146 |
148 |
-0.67% |
155,400 |
2023/12/7 |
150 |
151 |
147 |
149 |
-1.97% |
199,300 |
2023/12/6 |
154 |
154 |
150 |
152 |
-1.30% |
226,800 |
2023/12/5 |
157 |
158 |
153 |
154 |
-1.91% |
156,200 |
2023/12/4 |
159 |
160 |
157 |
157 |
-1.88% |
107,200 |
2023/12/1 |
163 |
164 |
160 |
160 |
-1.84% |
122,100 |
2023/11/30 |
164 |
165 |
162 |
163 |
-0.61% |
106,800 |
2023/11/29 |
164 |
167 |
162 |
164 |
+0.00% |
84,800 |
2023/11/28 |
166 |
166 |
162 |
164 |
-1.80% |
82,400 |
2023/11/27 |
165 |
167 |
164 |
167 |
+0.60% |
72,600 |
2023/11/24 |
169 |
171 |
165 |
166 |
-1.19% |
142,300 |
2023/11/22 |
166 |
173 |
166 |
168 |
+1.20% |
234,700 |
2023/11/21 |
165 |
168 |
164 |
166 |
+0.00% |
136,800 |
2023/11/20 |
159 |
169 |
158 |
166 |
+5.73% |
277,800 |
2023/11/17 |
160 |
161 |
156 |
157 |
-2.48% |
107,400 |
2023/11/16 |
164 |
165 |
158 |
161 |
-3.01% |
229,700 |
|