日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
144 |
144 |
141 |
143 |
-0.69% |
25,700 |
2024/5/20 |
141 |
145 |
139 |
144 |
+2.13% |
157,200 |
2024/5/17 |
138 |
142 |
137 |
141 |
+1.44% |
107,900 |
2024/5/16 |
139 |
140 |
135 |
139 |
+0.00% |
228,400 |
2024/5/15 |
141 |
142 |
139 |
139 |
-1.42% |
113,600 |
2024/5/14 |
143 |
143 |
141 |
141 |
-1.40% |
199,500 |
2024/5/13 |
144 |
158 |
142 |
143 |
-1.38% |
1,919,900 |
2024/5/10 |
145 |
146 |
143 |
145 |
+0.69% |
108,600 |
2024/5/9 |
144 |
145 |
143 |
144 |
+0.00% |
10,000 |
2024/5/8 |
146 |
146 |
144 |
144 |
-0.69% |
22,300 |
2024/5/7 |
145 |
147 |
144 |
145 |
+0.69% |
42,200 |
2024/5/2 |
143 |
148 |
143 |
144 |
+0.00% |
417,600 |
2024/5/1 |
142 |
144 |
141 |
144 |
+0.70% |
28,100 |
2024/4/30 |
142 |
144 |
142 |
143 |
+0.70% |
26,300 |
2024/4/26 |
142 |
143 |
141 |
142 |
+0.00% |
27,900 |
2024/4/25 |
141 |
143 |
140 |
142 |
+0.00% |
38,400 |
2024/4/24 |
141 |
142 |
141 |
142 |
+0.71% |
32,800 |
2024/4/23 |
141 |
142 |
140 |
141 |
+0.00% |
27,100 |
2024/4/22 |
140 |
142 |
140 |
141 |
+0.00% |
29,500 |
2024/4/19 |
142 |
142 |
138 |
141 |
+0.00% |
138,400 |
2024/4/18 |
140 |
142 |
139 |
141 |
+0.71% |
57,900 |
2024/4/17 |
141 |
142 |
140 |
140 |
-0.71% |
88,100 |
2024/4/16 |
142 |
143 |
140 |
141 |
-0.70% |
70,600 |
2024/4/15 |
143 |
144 |
142 |
142 |
-0.70% |
46,300 |
2024/4/12 |
145 |
145 |
143 |
143 |
-1.38% |
89,000 |
2024/4/11 |
142 |
146 |
142 |
145 |
+1.40% |
96,800 |
2024/4/10 |
144 |
144 |
142 |
143 |
+0.00% |
34,100 |
2024/4/9 |
142 |
144 |
140 |
143 |
+1.42% |
115,000 |
2024/4/8 |
141 |
141 |
140 |
141 |
+0.71% |
81,500 |
2024/4/5 |
141 |
141 |
138 |
140 |
-0.71% |
219,600 |
2024/4/4 |
144 |
144 |
140 |
141 |
-1.40% |
153,900 |
2024/4/3 |
142 |
148 |
141 |
143 |
+2.14% |
446,200 |
2024/4/2 |
143 |
144 |
140 |
140 |
-2.10% |
146,900 |
2024/4/1 |
146 |
147 |
142 |
143 |
-1.38% |
334,300 |
2024/3/29 |
144 |
148 |
141 |
145 |
-0.68% |
662,300 |
2024/3/28 |
154 |
184 |
144 |
146 |
+0.00% |
9,570,900 |
2024/3/27 |
146 |
147 |
145 |
146 |
+0.00% |
49,500 |
2024/3/26 |
145 |
146 |
144 |
146 |
+0.69% |
14,000 |
2024/3/25 |
146 |
146 |
144 |
145 |
+0.69% |
49,400 |
2024/3/22 |
145 |
145 |
143 |
144 |
-0.69% |
56,600 |
2024/3/21 |
145 |
145 |
143 |
145 |
+0.00% |
23,000 |
2024/3/19 |
142 |
145 |
142 |
145 |
+2.11% |
42,700 |
2024/3/18 |
145 |
145 |
142 |
142 |
-0.70% |
10,900 |
2024/3/15 |
144 |
147 |
142 |
143 |
-0.69% |
71,600 |
2024/3/14 |
139 |
144 |
139 |
144 |
+3.60% |
62,000 |
2024/3/13 |
139 |
140 |
139 |
139 |
+0.00% |
22,300 |
2024/3/12 |
137 |
140 |
137 |
139 |
+0.00% |
28,200 |
2024/3/11 |
142 |
142 |
137 |
139 |
-1.42% |
187,400 |
2024/3/8 |
144 |
144 |
141 |
141 |
-1.40% |
62,500 |
2024/3/7 |
143 |
147 |
141 |
143 |
+0.70% |
162,700 |
2024/3/6 |
139 |
145 |
138 |
142 |
+2.16% |
138,600 |
2024/3/5 |
140 |
140 |
138 |
139 |
-0.71% |
15,100 |
2024/3/4 |
140 |
140 |
138 |
140 |
+0.00% |
47,700 |
2024/3/1 |
140 |
142 |
139 |
140 |
+0.00% |
45,300 |
2024/2/29 |
141 |
142 |
140 |
140 |
-0.71% |
15,700 |
2024/2/28 |
139 |
142 |
139 |
141 |
+1.44% |
39,500 |
2024/2/27 |
140 |
141 |
139 |
139 |
-0.71% |
24,400 |
2024/2/26 |
140 |
141 |
140 |
140 |
+0.72% |
16,400 |
2024/2/22 |
141 |
142 |
139 |
139 |
-1.42% |
57,300 |
2024/2/21 |
141 |
141 |
139 |
141 |
+0.00% |
52,400 |
2024/2/20 |
142 |
142 |
140 |
141 |
+0.00% |
33,200 |
2024/2/19 |
138 |
142 |
138 |
141 |
+2.17% |
88,800 |
2024/2/16 |
138 |
138 |
136 |
138 |
+0.00% |
53,000 |
2024/2/15 |
138 |
138 |
135 |
138 |
+0.73% |
77,000 |
2024/2/14 |
138 |
138 |
135 |
137 |
+0.74% |
117,800 |
2024/2/13 |
139 |
139 |
136 |
136 |
-1.45% |
138,900 |
2024/2/9 |
141 |
141 |
138 |
138 |
-2.13% |
85,400 |
2024/2/8 |
142 |
143 |
140 |
141 |
+0.00% |
54,400 |
2024/2/7 |
142 |
143 |
141 |
141 |
+0.00% |
31,100 |
2024/2/6 |
143 |
143 |
141 |
141 |
-0.70% |
39,400 |
2024/2/5 |
142 |
143 |
140 |
142 |
+0.71% |
69,400 |
2024/2/2 |
139 |
141 |
139 |
141 |
+1.44% |
28,200 |
2024/2/1 |
140 |
141 |
139 |
139 |
-1.42% |
47,800 |
2024/1/31 |
139 |
141 |
139 |
141 |
+0.00% |
133,600 |
2024/1/30 |
141 |
141 |
140 |
141 |
+0.71% |
26,900 |
2024/1/29 |
140 |
141 |
140 |
140 |
+0.00% |
19,700 |
2024/1/26 |
140 |
141 |
139 |
140 |
+0.00% |
50,600 |
2024/1/25 |
140 |
140 |
138 |
140 |
+0.00% |
66,900 |
2024/1/24 |
142 |
142 |
139 |
140 |
-0.71% |
157,000 |
2024/1/23 |
147 |
147 |
141 |
141 |
-3.42% |
240,400 |
2024/1/22 |
145 |
148 |
143 |
146 |
+2.82% |
204,700 |
2024/1/19 |
140 |
143 |
139 |
142 |
+0.71% |
86,100 |
2024/1/18 |
137 |
143 |
136 |
141 |
+3.68% |
270,000 |
2024/1/17 |
137 |
139 |
136 |
136 |
-0.73% |
102,600 |
2024/1/16 |
138 |
139 |
137 |
137 |
-1.44% |
64,500 |
2024/1/15 |
136 |
139 |
136 |
139 |
+2.21% |
87,600 |
2024/1/12 |
137 |
138 |
135 |
136 |
-0.73% |
107,700 |
2024/1/11 |
138 |
139 |
137 |
137 |
+0.00% |
112,300 |
2024/1/10 |
140 |
140 |
137 |
137 |
-0.72% |
109,200 |
2024/1/9 |
138 |
139 |
137 |
138 |
+0.73% |
47,100 |
2024/1/5 |
139 |
140 |
137 |
137 |
-0.72% |
167,700 |
2024/1/4 |
147 |
153 |
137 |
138 |
+0.73% |
1,010,900 |
2023/12/29 |
136 |
140 |
136 |
137 |
-0.72% |
79,500 |
2023/12/28 |
135 |
138 |
135 |
138 |
+2.22% |
43,300 |
2023/12/27 |
135 |
137 |
135 |
135 |
+0.00% |
97,300 |
2023/12/26 |
134 |
136 |
134 |
135 |
+0.75% |
36,800 |
2023/12/25 |
135 |
135 |
133 |
134 |
+0.00% |
19,600 |
2023/12/22 |
134 |
135 |
133 |
134 |
+0.00% |
31,700 |
2023/12/21 |
135 |
135 |
134 |
134 |
-0.74% |
10,800 |
2023/12/20 |
135 |
135 |
133 |
135 |
+0.75% |
23,500 |
2023/12/19 |
133 |
135 |
133 |
134 |
+0.00% |
22,400 |
2023/12/18 |
133 |
135 |
132 |
134 |
+0.00% |
34,500 |
2023/12/15 |
134 |
135 |
132 |
134 |
+0.00% |
102,700 |
2023/12/14 |
137 |
137 |
133 |
134 |
-2.19% |
150,000 |
2023/12/13 |
136 |
137 |
135 |
137 |
+1.48% |
32,900 |
2023/12/12 |
136 |
139 |
135 |
135 |
-0.74% |
99,000 |
2023/12/11 |
137 |
138 |
136 |
136 |
+0.00% |
40,700 |
2023/12/8 |
136 |
137 |
135 |
136 |
+0.00% |
98,100 |
2023/12/7 |
140 |
140 |
136 |
136 |
-2.86% |
39,600 |
2023/12/6 |
139 |
140 |
138 |
140 |
+0.00% |
47,700 |
2023/12/5 |
139 |
141 |
139 |
140 |
-0.71% |
13,300 |
2023/12/4 |
139 |
141 |
139 |
141 |
+0.71% |
34,900 |
2023/12/1 |
141 |
141 |
139 |
140 |
+0.00% |
32,700 |
2023/11/30 |
139 |
142 |
139 |
140 |
+0.72% |
48,600 |
2023/11/29 |
137 |
140 |
137 |
139 |
+0.00% |
90,300 |
2023/11/28 |
139 |
139 |
137 |
139 |
+0.00% |
120,200 |
2023/11/27 |
138 |
140 |
138 |
139 |
+1.46% |
46,200 |
2023/11/24 |
139 |
140 |
137 |
137 |
-1.44% |
118,100 |
2023/11/22 |
139 |
141 |
138 |
139 |
+0.00% |
78,000 |
2023/11/21 |
140 |
141 |
139 |
139 |
+0.72% |
72,400 |
2023/11/20 |
136 |
139 |
135 |
138 |
+2.22% |
143,900 |
2023/11/17 |
138 |
139 |
135 |
135 |
-1.46% |
114,600 |
2023/11/16 |
139 |
140 |
137 |
137 |
-1.44% |
104,100 |
|