日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
79 |
81 |
79 |
81 |
+0.00% |
9,500 |
2024/5/20 |
82 |
82 |
79 |
81 |
-1.22% |
117,500 |
2024/5/17 |
83 |
83 |
79 |
82 |
-2.38% |
205,600 |
2024/5/16 |
85 |
85 |
83 |
84 |
-1.18% |
77,000 |
2024/5/15 |
85 |
85 |
82 |
85 |
+0.00% |
84,300 |
2024/5/14 |
85 |
85 |
83 |
85 |
-1.16% |
13,300 |
2024/5/13 |
82 |
86 |
80 |
86 |
+3.61% |
85,800 |
2024/5/10 |
83 |
84 |
82 |
83 |
+0.00% |
24,200 |
2024/5/9 |
83 |
85 |
83 |
83 |
+0.00% |
32,700 |
2024/5/8 |
84 |
84 |
83 |
83 |
+0.00% |
18,200 |
2024/5/7 |
84 |
84 |
82 |
83 |
-1.19% |
35,500 |
2024/5/2 |
84 |
84 |
83 |
84 |
+0.00% |
19,900 |
2024/5/1 |
83 |
85 |
83 |
84 |
+0.00% |
12,200 |
2024/4/30 |
83 |
86 |
81 |
84 |
+2.44% |
41,000 |
2024/4/26 |
82 |
83 |
81 |
82 |
+0.00% |
83,000 |
2024/4/25 |
84 |
84 |
82 |
82 |
-1.20% |
35,700 |
2024/4/24 |
84 |
84 |
82 |
83 |
-1.19% |
22,400 |
2024/4/23 |
84 |
85 |
83 |
84 |
+0.00% |
23,200 |
2024/4/22 |
81 |
84 |
80 |
84 |
+3.70% |
144,200 |
2024/4/19 |
81 |
92 |
81 |
81 |
+0.00% |
1,139,900 |
2024/4/18 |
82 |
83 |
81 |
81 |
-1.22% |
29,800 |
2024/4/17 |
83 |
84 |
80 |
82 |
+0.00% |
88,300 |
2024/4/16 |
83 |
83 |
81 |
82 |
+0.00% |
48,100 |
2024/4/15 |
83 |
84 |
81 |
82 |
-1.20% |
92,300 |
2024/4/12 |
78 |
86 |
78 |
83 |
+6.41% |
661,900 |
2024/4/11 |
79 |
80 |
78 |
78 |
-1.27% |
39,400 |
2024/4/10 |
79 |
80 |
78 |
79 |
+1.28% |
105,600 |
2024/4/9 |
79 |
80 |
78 |
78 |
+0.00% |
95,500 |
2024/4/8 |
81 |
94 |
77 |
78 |
+1.30% |
2,823,200 |
2024/4/5 |
75 |
78 |
75 |
77 |
+0.00% |
65,100 |
2024/4/4 |
80 |
80 |
75 |
77 |
-3.75% |
165,100 |
2024/4/3 |
79 |
80 |
79 |
80 |
+0.00% |
21,700 |
2024/4/2 |
81 |
81 |
80 |
80 |
+0.00% |
18,000 |
2024/4/1 |
84 |
84 |
80 |
80 |
-2.44% |
72,900 |
2024/3/29 |
81 |
84 |
81 |
82 |
+1.23% |
151,500 |
2024/3/28 |
79 |
82 |
79 |
81 |
+3.85% |
84,800 |
2024/3/27 |
80 |
80 |
78 |
78 |
-1.27% |
42,900 |
2024/3/26 |
80 |
80 |
79 |
79 |
-1.25% |
46,700 |
2024/3/25 |
80 |
80 |
79 |
80 |
-1.23% |
71,100 |
2024/3/22 |
80 |
81 |
79 |
81 |
+2.53% |
57,800 |
2024/3/21 |
81 |
82 |
79 |
79 |
-1.25% |
187,900 |
2024/3/19 |
81 |
81 |
79 |
80 |
+0.00% |
22,700 |
2024/3/18 |
81 |
81 |
80 |
80 |
+0.00% |
26,100 |
2024/3/15 |
81 |
81 |
79 |
80 |
-1.23% |
29,900 |
2024/3/14 |
79 |
82 |
79 |
81 |
+1.25% |
40,800 |
2024/3/13 |
80 |
81 |
80 |
80 |
+0.00% |
20,800 |
2024/3/12 |
79 |
81 |
79 |
80 |
-1.23% |
60,100 |
2024/3/11 |
80 |
82 |
79 |
81 |
+1.25% |
75,200 |
2024/3/8 |
79 |
82 |
78 |
80 |
+2.56% |
110,600 |
2024/3/7 |
80 |
83 |
78 |
78 |
-2.50% |
141,100 |
2024/3/6 |
79 |
83 |
78 |
80 |
+1.27% |
273,200 |
2024/3/5 |
79 |
79 |
78 |
79 |
+1.28% |
41,200 |
2024/3/4 |
80 |
80 |
76 |
78 |
-1.27% |
256,900 |
2024/3/1 |
83 |
83 |
76 |
79 |
-3.66% |
629,000 |
2024/2/29 |
80 |
88 |
78 |
82 |
+3.80% |
1,071,400 |
2024/2/28 |
80 |
80 |
79 |
79 |
-2.47% |
92,200 |
2024/2/27 |
82 |
82 |
79 |
81 |
+0.00% |
48,700 |
2024/2/26 |
82 |
84 |
81 |
81 |
-1.22% |
234,200 |
2024/2/22 |
82 |
82 |
81 |
82 |
+0.00% |
11,400 |
2024/2/21 |
85 |
85 |
82 |
82 |
-2.38% |
38,900 |
2024/2/20 |
82 |
84 |
81 |
84 |
+2.44% |
65,700 |
2024/2/19 |
80 |
83 |
79 |
82 |
+1.23% |
79,400 |
2024/2/16 |
79 |
82 |
76 |
81 |
+1.25% |
119,800 |
2024/2/15 |
82 |
82 |
79 |
80 |
-3.61% |
124,600 |
2024/2/14 |
85 |
85 |
82 |
83 |
-3.49% |
67,700 |
2024/2/13 |
88 |
88 |
84 |
86 |
-1.15% |
48,100 |
2024/2/9 |
87 |
87 |
85 |
87 |
+0.00% |
65,600 |
2024/2/8 |
86 |
87 |
85 |
87 |
+1.16% |
38,700 |
2024/2/7 |
87 |
88 |
85 |
86 |
-2.27% |
88,500 |
2024/2/6 |
90 |
90 |
87 |
88 |
-1.12% |
54,700 |
2024/2/5 |
88 |
89 |
87 |
89 |
+1.14% |
34,100 |
2024/2/2 |
89 |
89 |
88 |
88 |
-1.12% |
18,200 |
2024/2/1 |
91 |
91 |
88 |
89 |
-2.20% |
54,700 |
2024/1/31 |
93 |
93 |
90 |
91 |
-1.09% |
65,600 |
2024/1/30 |
92 |
93 |
92 |
92 |
+0.00% |
16,400 |
2024/1/29 |
92 |
93 |
92 |
92 |
-1.08% |
7,600 |
2024/1/26 |
93 |
94 |
92 |
93 |
+1.09% |
30,500 |
2024/1/25 |
94 |
94 |
92 |
92 |
-2.13% |
13,200 |
2024/1/24 |
94 |
94 |
92 |
94 |
+1.08% |
4,400 |
2024/1/23 |
94 |
94 |
92 |
93 |
-1.06% |
10,900 |
2024/1/22 |
94 |
94 |
93 |
94 |
+0.00% |
8,800 |
2024/1/19 |
92 |
94 |
92 |
94 |
+2.17% |
17,500 |
2024/1/18 |
94 |
94 |
92 |
92 |
-2.13% |
11,400 |
2024/1/17 |
94 |
94 |
92 |
94 |
+1.08% |
27,700 |
2024/1/16 |
94 |
95 |
92 |
93 |
-1.06% |
22,500 |
2024/1/15 |
94 |
95 |
92 |
94 |
+0.00% |
57,200 |
2024/1/12 |
94 |
95 |
94 |
94 |
-1.05% |
20,800 |
2024/1/11 |
95 |
96 |
94 |
95 |
+0.00% |
34,000 |
2024/1/10 |
96 |
96 |
95 |
95 |
+0.00% |
18,800 |
2024/1/9 |
95 |
95 |
94 |
95 |
-1.04% |
7,400 |
2024/1/5 |
96 |
96 |
94 |
96 |
+0.00% |
29,700 |
2024/1/4 |
97 |
97 |
94 |
96 |
+0.00% |
26,600 |
2023/12/29 |
94 |
97 |
94 |
96 |
+1.05% |
47,600 |
2023/12/28 |
93 |
96 |
93 |
95 |
+1.06% |
43,800 |
2023/12/27 |
94 |
96 |
92 |
94 |
-2.08% |
83,400 |
2023/12/26 |
95 |
96 |
93 |
96 |
+1.05% |
31,400 |
2023/12/25 |
93 |
98 |
93 |
95 |
+0.00% |
88,100 |
2023/12/22 |
95 |
96 |
95 |
95 |
+0.00% |
14,500 |
2023/12/21 |
96 |
97 |
95 |
95 |
-1.04% |
6,600 |
2023/12/20 |
96 |
98 |
96 |
96 |
-1.03% |
36,200 |
2023/12/19 |
96 |
97 |
96 |
97 |
+1.04% |
7,500 |
2023/12/18 |
96 |
97 |
96 |
96 |
-1.03% |
46,800 |
2023/12/15 |
98 |
98 |
96 |
97 |
-2.02% |
44,000 |
2023/12/14 |
97 |
99 |
97 |
99 |
+2.06% |
19,000 |
2023/12/13 |
98 |
98 |
97 |
97 |
-1.02% |
10,400 |
2023/12/12 |
98 |
99 |
97 |
98 |
+0.00% |
17,300 |
2023/12/11 |
98 |
99 |
97 |
98 |
-1.01% |
7,900 |
2023/12/8 |
97 |
99 |
97 |
99 |
+1.02% |
31,200 |
2023/12/7 |
99 |
100 |
98 |
98 |
+0.00% |
4,700 |
2023/12/6 |
100 |
100 |
98 |
98 |
-2.00% |
25,000 |
2023/12/5 |
99 |
100 |
99 |
100 |
+1.01% |
6,800 |
2023/12/4 |
101 |
101 |
99 |
99 |
-1.98% |
13,300 |
2023/12/1 |
102 |
102 |
101 |
101 |
+0.00% |
3,400 |
2023/11/30 |
103 |
104 |
100 |
101 |
-0.98% |
23,100 |
2023/11/29 |
102 |
102 |
101 |
102 |
+0.99% |
8,900 |
2023/11/28 |
100 |
101 |
99 |
101 |
+0.00% |
38,700 |
2023/11/27 |
97 |
101 |
97 |
101 |
+2.02% |
92,900 |
2023/11/24 |
100 |
101 |
98 |
99 |
-1.98% |
52,400 |
2023/11/22 |
101 |
102 |
99 |
101 |
+2.02% |
27,300 |
2023/11/21 |
100 |
101 |
99 |
99 |
+1.02% |
15,600 |
2023/11/20 |
100 |
100 |
98 |
98 |
-2.00% |
37,600 |
2023/11/17 |
98 |
100 |
96 |
100 |
+2.04% |
73,900 |
2023/11/16 |
98 |
100 |
96 |
98 |
-1.01% |
125,100 |
|