日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
160 |
161 |
159 |
159 |
-0.62% |
35,700 |
2024/5/20 |
158 |
160 |
158 |
160 |
+1.27% |
39,200 |
2024/5/17 |
157 |
158 |
156 |
158 |
+0.00% |
54,300 |
2024/5/16 |
160 |
160 |
156 |
158 |
-0.63% |
72,600 |
2024/5/15 |
160 |
161 |
158 |
159 |
-4.79% |
175,600 |
2024/5/14 |
166 |
167 |
163 |
167 |
+0.60% |
53,300 |
2024/5/13 |
168 |
168 |
164 |
166 |
+0.00% |
132,100 |
2024/5/10 |
168 |
168 |
165 |
166 |
+0.61% |
38,300 |
2024/5/9 |
168 |
168 |
165 |
165 |
-1.79% |
93,900 |
2024/5/8 |
165 |
169 |
164 |
168 |
+2.44% |
216,500 |
2024/5/7 |
161 |
167 |
160 |
164 |
+3.14% |
210,000 |
2024/5/2 |
158 |
159 |
158 |
159 |
+0.00% |
27,100 |
2024/5/1 |
160 |
160 |
158 |
159 |
+0.63% |
56,400 |
2024/4/30 |
158 |
160 |
158 |
158 |
-0.63% |
58,400 |
2024/4/26 |
158 |
159 |
157 |
159 |
+0.63% |
41,100 |
2024/4/25 |
160 |
160 |
158 |
158 |
-0.63% |
33,500 |
2024/4/24 |
158 |
161 |
158 |
159 |
+0.63% |
42,000 |
2024/4/23 |
160 |
161 |
158 |
158 |
+0.64% |
66,600 |
2024/4/22 |
158 |
159 |
157 |
157 |
-0.63% |
42,700 |
2024/4/19 |
160 |
160 |
154 |
158 |
+0.00% |
93,500 |
2024/4/18 |
157 |
160 |
157 |
158 |
+0.64% |
41,200 |
2024/4/17 |
157 |
159 |
156 |
157 |
+0.00% |
71,700 |
2024/4/16 |
159 |
160 |
157 |
157 |
-1.26% |
39,900 |
2024/4/15 |
160 |
161 |
158 |
159 |
-0.62% |
50,600 |
2024/4/12 |
161 |
162 |
160 |
160 |
-0.62% |
29,100 |
2024/4/11 |
160 |
163 |
160 |
161 |
+0.62% |
69,300 |
2024/4/10 |
162 |
163 |
160 |
160 |
-1.23% |
47,500 |
2024/4/9 |
162 |
162 |
160 |
162 |
+1.25% |
46,700 |
2024/4/8 |
160 |
163 |
160 |
160 |
+0.00% |
92,200 |
2024/4/5 |
157 |
160 |
156 |
160 |
+1.91% |
64,700 |
2024/4/4 |
157 |
160 |
156 |
157 |
+1.29% |
52,700 |
2024/4/3 |
158 |
158 |
155 |
155 |
-1.90% |
70,000 |
2024/4/2 |
160 |
168 |
153 |
158 |
+1.28% |
276,000 |
2024/4/1 |
154 |
161 |
154 |
156 |
+1.96% |
356,800 |
2024/3/29 |
155 |
155 |
150 |
153 |
-2.55% |
384,200 |
2024/3/28 |
160 |
164 |
152 |
157 |
-10.29% |
999,800 |
2024/3/27 |
176 |
176 |
173 |
175 |
+1.16% |
87,900 |
2024/3/26 |
175 |
175 |
173 |
173 |
-0.57% |
36,100 |
2024/3/25 |
171 |
175 |
171 |
174 |
+1.75% |
118,900 |
2024/3/22 |
169 |
172 |
169 |
171 |
+1.18% |
55,700 |
2024/3/21 |
170 |
170 |
168 |
169 |
-0.59% |
66,900 |
2024/3/19 |
170 |
171 |
169 |
170 |
+0.00% |
59,400 |
2024/3/18 |
170 |
171 |
169 |
170 |
-0.58% |
63,900 |
2024/3/15 |
170 |
171 |
169 |
171 |
+0.00% |
41,500 |
2024/3/14 |
170 |
172 |
169 |
171 |
+0.00% |
56,700 |
2024/3/13 |
171 |
173 |
169 |
171 |
+0.00% |
126,600 |
2024/3/12 |
170 |
173 |
170 |
171 |
+0.59% |
64,100 |
2024/3/11 |
174 |
174 |
170 |
170 |
-2.86% |
81,800 |
2024/3/8 |
173 |
175 |
172 |
175 |
+0.00% |
72,300 |
2024/3/7 |
175 |
177 |
173 |
175 |
+1.16% |
65,200 |
2024/3/6 |
172 |
175 |
172 |
173 |
-0.57% |
36,900 |
2024/3/5 |
172 |
174 |
171 |
174 |
+0.58% |
42,500 |
2024/3/4 |
175 |
176 |
172 |
173 |
-1.14% |
110,100 |
2024/3/1 |
177 |
179 |
174 |
175 |
-0.57% |
193,900 |
2024/2/29 |
175 |
178 |
175 |
176 |
+0.57% |
146,000 |
2024/2/28 |
175 |
178 |
174 |
175 |
+1.16% |
279,800 |
2024/2/27 |
174 |
175 |
171 |
173 |
+0.00% |
163,800 |
2024/2/26 |
169 |
174 |
169 |
173 |
+2.37% |
160,300 |
2024/2/22 |
170 |
171 |
169 |
169 |
+0.00% |
50,800 |
2024/2/21 |
172 |
172 |
169 |
169 |
-1.74% |
81,400 |
2024/2/20 |
171 |
172 |
170 |
172 |
+1.18% |
63,300 |
2024/2/19 |
166 |
171 |
166 |
170 |
+3.03% |
112,500 |
2024/2/16 |
161 |
167 |
161 |
165 |
+2.48% |
128,200 |
2024/2/15 |
166 |
167 |
160 |
161 |
-1.83% |
145,500 |
2024/2/14 |
167 |
168 |
164 |
164 |
-4.65% |
371,000 |
2024/2/13 |
174 |
176 |
171 |
172 |
-0.58% |
164,300 |
2024/2/9 |
170 |
175 |
170 |
173 |
+1.76% |
242,700 |
2024/2/8 |
168 |
171 |
166 |
170 |
-0.58% |
116,800 |
2024/2/7 |
172 |
172 |
168 |
171 |
-0.58% |
224,200 |
2024/2/6 |
176 |
176 |
172 |
172 |
-2.27% |
52,100 |
2024/2/5 |
173 |
176 |
171 |
176 |
+1.73% |
127,800 |
2024/2/2 |
173 |
174 |
171 |
173 |
+0.58% |
120,700 |
2024/2/1 |
176 |
176 |
172 |
172 |
-2.27% |
147,400 |
2024/1/31 |
175 |
177 |
175 |
176 |
-0.56% |
76,200 |
2024/1/30 |
176 |
178 |
175 |
177 |
+0.00% |
39,900 |
2024/1/29 |
174 |
178 |
173 |
177 |
+1.72% |
90,600 |
2024/1/26 |
176 |
178 |
174 |
174 |
-1.69% |
85,300 |
2024/1/25 |
176 |
178 |
174 |
177 |
-0.56% |
93,600 |
2024/1/24 |
180 |
180 |
175 |
178 |
-0.56% |
114,000 |
2024/1/23 |
177 |
181 |
177 |
179 |
+1.13% |
251,700 |
2024/1/22 |
177 |
178 |
174 |
177 |
+0.00% |
230,600 |
2024/1/19 |
176 |
179 |
174 |
177 |
+0.57% |
224,000 |
2024/1/18 |
175 |
182 |
174 |
176 |
+0.57% |
404,100 |
2024/1/17 |
175 |
179 |
172 |
175 |
+0.57% |
335,300 |
2024/1/16 |
169 |
174 |
168 |
174 |
+2.96% |
282,300 |
2024/1/15 |
168 |
171 |
168 |
169 |
+1.20% |
223,100 |
2024/1/12 |
167 |
169 |
166 |
167 |
+0.00% |
107,400 |
2024/1/11 |
170 |
170 |
167 |
167 |
-1.76% |
189,500 |
2024/1/10 |
171 |
174 |
168 |
170 |
+0.00% |
272,800 |
2024/1/9 |
168 |
170 |
167 |
170 |
+0.59% |
109,900 |
2024/1/5 |
169 |
170 |
167 |
169 |
+0.00% |
89,300 |
2024/1/4 |
166 |
171 |
164 |
169 |
+1.81% |
252,300 |
2023/12/29 |
168 |
169 |
166 |
166 |
-0.60% |
182,500 |
2023/12/28 |
160 |
170 |
160 |
167 |
+3.73% |
314,100 |
2023/12/27 |
156 |
162 |
155 |
161 |
+3.21% |
330,300 |
2023/12/26 |
156 |
158 |
154 |
156 |
-0.64% |
310,100 |
2023/12/25 |
159 |
160 |
156 |
157 |
-0.63% |
242,300 |
2023/12/22 |
160 |
161 |
158 |
158 |
-1.25% |
209,000 |
2023/12/21 |
162 |
162 |
160 |
160 |
-3.03% |
167,900 |
2023/12/20 |
164 |
165 |
162 |
165 |
+0.61% |
105,400 |
2023/12/19 |
164 |
165 |
163 |
164 |
+0.00% |
100,300 |
2023/12/18 |
161 |
165 |
160 |
164 |
+1.86% |
176,600 |
2023/12/15 |
163 |
164 |
160 |
161 |
-1.23% |
104,400 |
2023/12/14 |
165 |
165 |
161 |
163 |
-1.21% |
145,900 |
2023/12/13 |
161 |
166 |
161 |
165 |
+1.85% |
197,300 |
2023/12/12 |
164 |
166 |
161 |
162 |
-1.82% |
209,600 |
2023/12/11 |
164 |
168 |
163 |
165 |
+1.85% |
173,600 |
2023/12/8 |
166 |
167 |
161 |
162 |
-3.57% |
330,000 |
2023/12/7 |
174 |
174 |
168 |
168 |
-2.89% |
239,200 |
2023/12/6 |
173 |
174 |
171 |
173 |
-0.57% |
218,400 |
2023/12/5 |
172 |
176 |
172 |
174 |
+1.16% |
279,900 |
2023/12/4 |
172 |
173 |
171 |
172 |
+0.00% |
167,000 |
2023/12/1 |
173 |
175 |
172 |
172 |
-1.15% |
121,700 |
2023/11/30 |
177 |
178 |
172 |
174 |
-2.25% |
205,400 |
2023/11/29 |
175 |
179 |
173 |
178 |
+3.49% |
287,200 |
2023/11/28 |
173 |
174 |
169 |
172 |
-0.58% |
113,300 |
2023/11/27 |
172 |
177 |
172 |
173 |
+1.17% |
215,900 |
2023/11/24 |
172 |
174 |
168 |
171 |
+0.00% |
400,400 |
2023/11/22 |
179 |
179 |
171 |
171 |
-3.93% |
580,700 |
2023/11/21 |
184 |
184 |
176 |
178 |
-0.56% |
880,600 |
2023/11/20 |
167 |
182 |
165 |
179 |
+9.15% |
1,875,100 |
2023/11/17 |
154 |
164 |
151 |
164 |
+6.49% |
1,909,800 |
2023/11/16 |
183 |
183 |
151 |
154 |
+7.69% |
4,994,300 |
|