日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
155 |
156 |
154 |
154 |
-0.65% |
41,900 |
2024/5/20 |
156 |
156 |
154 |
155 |
+0.00% |
46,500 |
2024/5/17 |
156 |
157 |
155 |
155 |
-0.64% |
70,800 |
2024/5/16 |
157 |
157 |
155 |
156 |
-0.64% |
40,900 |
2024/5/15 |
156 |
158 |
156 |
157 |
+0.64% |
9,700 |
2024/5/14 |
158 |
158 |
156 |
156 |
-0.64% |
24,400 |
2024/5/13 |
158 |
158 |
156 |
157 |
-2.48% |
68,200 |
2024/5/10 |
158 |
161 |
158 |
161 |
+2.55% |
65,400 |
2024/5/9 |
158 |
158 |
157 |
157 |
+0.00% |
16,000 |
2024/5/8 |
157 |
159 |
157 |
157 |
-1.26% |
20,700 |
2024/5/7 |
156 |
159 |
156 |
159 |
+1.27% |
43,900 |
2024/5/2 |
156 |
159 |
156 |
157 |
+0.64% |
120,800 |
2024/5/1 |
157 |
157 |
156 |
156 |
-0.64% |
9,800 |
2024/4/30 |
156 |
157 |
155 |
157 |
+0.64% |
13,300 |
2024/4/26 |
156 |
156 |
155 |
156 |
+0.00% |
4,600 |
2024/4/25 |
156 |
158 |
155 |
156 |
+0.65% |
53,000 |
2024/4/24 |
156 |
156 |
155 |
155 |
+0.65% |
3,900 |
2024/4/23 |
155 |
156 |
154 |
154 |
+0.65% |
40,400 |
2024/4/22 |
153 |
154 |
153 |
153 |
+0.00% |
20,000 |
2024/4/19 |
156 |
156 |
152 |
153 |
-1.92% |
90,300 |
2024/4/18 |
157 |
157 |
155 |
156 |
+0.65% |
11,700 |
2024/4/17 |
157 |
157 |
155 |
155 |
-1.27% |
24,900 |
2024/4/16 |
156 |
157 |
156 |
157 |
-0.63% |
11,200 |
2024/4/15 |
157 |
158 |
156 |
158 |
+0.64% |
19,000 |
2024/4/12 |
157 |
159 |
156 |
157 |
+0.00% |
51,800 |
2024/4/11 |
157 |
157 |
156 |
157 |
-0.63% |
29,200 |
2024/4/10 |
158 |
159 |
156 |
158 |
-0.63% |
52,200 |
2024/4/9 |
159 |
159 |
157 |
159 |
+0.63% |
14,200 |
2024/4/8 |
159 |
159 |
157 |
158 |
+0.00% |
40,500 |
2024/4/5 |
158 |
159 |
157 |
158 |
+0.64% |
28,300 |
2024/4/4 |
158 |
159 |
157 |
157 |
+0.00% |
76,400 |
2024/4/3 |
159 |
159 |
157 |
157 |
-1.88% |
92,400 |
2024/4/2 |
161 |
161 |
159 |
160 |
+0.00% |
32,100 |
2024/4/1 |
161 |
161 |
159 |
160 |
-0.62% |
32,900 |
2024/3/29 |
160 |
162 |
159 |
161 |
+1.26% |
103,900 |
2024/3/28 |
159 |
162 |
157 |
159 |
-1.24% |
135,900 |
2024/3/27 |
163 |
163 |
161 |
161 |
+0.00% |
106,300 |
2024/3/26 |
163 |
163 |
161 |
161 |
-0.62% |
57,900 |
2024/3/25 |
164 |
165 |
161 |
162 |
-0.61% |
165,600 |
2024/3/22 |
163 |
164 |
162 |
163 |
+0.00% |
36,100 |
2024/3/21 |
164 |
165 |
162 |
163 |
+0.00% |
105,200 |
2024/3/19 |
165 |
165 |
163 |
163 |
+0.00% |
50,200 |
2024/3/18 |
162 |
165 |
162 |
163 |
+0.62% |
50,400 |
2024/3/15 |
160 |
162 |
160 |
162 |
+0.62% |
46,100 |
2024/3/14 |
161 |
162 |
159 |
161 |
+0.62% |
55,700 |
2024/3/13 |
164 |
164 |
160 |
160 |
-2.44% |
106,700 |
2024/3/12 |
163 |
165 |
161 |
164 |
-0.61% |
82,200 |
2024/3/11 |
172 |
180 |
162 |
165 |
+5.10% |
1,305,900 |
2024/3/8 |
157 |
159 |
157 |
157 |
+0.00% |
34,200 |
2024/3/7 |
159 |
159 |
155 |
157 |
-1.26% |
115,500 |
2024/3/6 |
160 |
160 |
158 |
159 |
+0.00% |
46,000 |
2024/3/5 |
161 |
161 |
158 |
159 |
-0.62% |
28,500 |
2024/3/4 |
161 |
161 |
159 |
160 |
+0.00% |
32,800 |
2024/3/1 |
159 |
161 |
159 |
160 |
+0.63% |
53,900 |
2024/2/29 |
160 |
160 |
159 |
159 |
-0.62% |
34,500 |
2024/2/28 |
159 |
160 |
158 |
160 |
+1.27% |
44,400 |
2024/2/27 |
157 |
160 |
157 |
158 |
+0.64% |
63,600 |
2024/2/26 |
157 |
159 |
157 |
157 |
+0.00% |
38,200 |
2024/2/22 |
159 |
160 |
157 |
157 |
-1.26% |
46,800 |
2024/2/21 |
158 |
159 |
157 |
159 |
+0.00% |
18,300 |
2024/2/20 |
156 |
159 |
156 |
159 |
+0.63% |
28,900 |
2024/2/19 |
156 |
158 |
155 |
158 |
+2.60% |
56,800 |
2024/2/16 |
155 |
158 |
154 |
154 |
-1.91% |
56,300 |
2024/2/15 |
158 |
160 |
155 |
157 |
-0.63% |
95,000 |
2024/2/14 |
159 |
160 |
158 |
158 |
-0.63% |
54,700 |
2024/2/13 |
158 |
162 |
155 |
159 |
-6.47% |
305,000 |
2024/2/9 |
170 |
171 |
168 |
170 |
+0.00% |
95,600 |
2024/2/8 |
168 |
170 |
167 |
170 |
+1.80% |
42,900 |
2024/2/7 |
170 |
170 |
167 |
167 |
-0.60% |
62,700 |
2024/2/6 |
169 |
170 |
168 |
168 |
-1.75% |
64,200 |
2024/2/5 |
173 |
174 |
169 |
171 |
+1.79% |
116,800 |
2024/2/2 |
166 |
169 |
165 |
168 |
+1.20% |
97,600 |
2024/2/1 |
168 |
168 |
166 |
166 |
-1.19% |
46,000 |
2024/1/31 |
166 |
168 |
165 |
168 |
+0.00% |
66,800 |
2024/1/30 |
169 |
169 |
167 |
168 |
-0.59% |
33,700 |
2024/1/29 |
167 |
169 |
166 |
169 |
+0.60% |
86,800 |
2024/1/26 |
171 |
171 |
167 |
168 |
-0.59% |
79,400 |
2024/1/25 |
166 |
182 |
165 |
169 |
+3.68% |
743,900 |
2024/1/24 |
163 |
164 |
162 |
163 |
+0.00% |
35,800 |
2024/1/23 |
166 |
166 |
161 |
163 |
-1.21% |
62,400 |
2024/1/22 |
166 |
166 |
164 |
165 |
-0.60% |
31,700 |
2024/1/19 |
165 |
166 |
164 |
166 |
+0.61% |
46,900 |
2024/1/18 |
164 |
165 |
162 |
165 |
+1.23% |
51,900 |
2024/1/17 |
162 |
164 |
161 |
163 |
+0.62% |
28,300 |
2024/1/16 |
164 |
164 |
162 |
162 |
-0.61% |
8,700 |
2024/1/15 |
161 |
163 |
160 |
163 |
+1.24% |
37,100 |
2024/1/12 |
162 |
163 |
160 |
161 |
-1.23% |
84,600 |
2024/1/11 |
162 |
163 |
161 |
163 |
+1.24% |
37,600 |
2024/1/10 |
159 |
162 |
159 |
161 |
+1.26% |
48,000 |
2024/1/9 |
160 |
160 |
158 |
159 |
+0.00% |
28,900 |
2024/1/5 |
160 |
160 |
158 |
159 |
+0.00% |
19,800 |
2024/1/4 |
155 |
160 |
155 |
159 |
+3.25% |
45,200 |
2023/12/29 |
153 |
156 |
153 |
154 |
+0.00% |
48,300 |
2023/12/28 |
153 |
155 |
152 |
154 |
+0.00% |
50,600 |
2023/12/27 |
152 |
154 |
150 |
154 |
+2.67% |
284,000 |
2023/12/26 |
153 |
153 |
150 |
150 |
-1.32% |
118,200 |
2023/12/25 |
156 |
157 |
152 |
152 |
-2.56% |
59,600 |
2023/12/22 |
154 |
156 |
154 |
156 |
+1.30% |
56,300 |
2023/12/21 |
155 |
155 |
152 |
154 |
-0.65% |
44,900 |
2023/12/20 |
153 |
155 |
153 |
155 |
+1.31% |
52,800 |
2023/12/19 |
153 |
154 |
153 |
153 |
+0.00% |
17,200 |
2023/12/18 |
154 |
154 |
153 |
153 |
+0.00% |
47,500 |
2023/12/15 |
153 |
154 |
152 |
153 |
+0.00% |
43,300 |
2023/12/14 |
155 |
156 |
152 |
153 |
-0.65% |
35,200 |
2023/12/13 |
156 |
156 |
154 |
154 |
-1.91% |
38,200 |
2023/12/12 |
155 |
158 |
152 |
157 |
+0.64% |
87,300 |
2023/12/11 |
156 |
156 |
154 |
156 |
+1.30% |
73,100 |
2023/12/8 |
156 |
156 |
154 |
154 |
-1.28% |
41,400 |
2023/12/7 |
157 |
157 |
153 |
156 |
-0.64% |
83,300 |
2023/12/6 |
155 |
160 |
155 |
157 |
+1.29% |
22,900 |
2023/12/5 |
159 |
159 |
155 |
155 |
-1.27% |
46,300 |
2023/12/4 |
156 |
158 |
155 |
157 |
-0.63% |
16,400 |
2023/12/1 |
158 |
159 |
157 |
158 |
-0.63% |
28,400 |
2023/11/30 |
159 |
159 |
158 |
159 |
+0.00% |
29,100 |
2023/11/29 |
159 |
160 |
158 |
159 |
+0.00% |
15,500 |
2023/11/28 |
159 |
160 |
158 |
159 |
+0.00% |
28,800 |
2023/11/27 |
160 |
161 |
159 |
159 |
-0.62% |
26,500 |
2023/11/24 |
161 |
162 |
158 |
160 |
+0.63% |
93,600 |
2023/11/22 |
157 |
161 |
156 |
159 |
+1.92% |
53,800 |
2023/11/21 |
157 |
158 |
153 |
156 |
-0.64% |
108,900 |
2023/11/20 |
158 |
159 |
155 |
157 |
+1.29% |
52,100 |
2023/11/17 |
151 |
157 |
151 |
155 |
+2.65% |
87,500 |
2023/11/16 |
150 |
152 |
149 |
151 |
+0.00% |
101,600 |
|