日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
180 |
184 |
180 |
182 |
+0.00% |
75,900 |
2024/5/20 |
178 |
183 |
178 |
182 |
+2.82% |
60,100 |
2024/5/17 |
173 |
178 |
170 |
177 |
+2.31% |
48,200 |
2024/5/16 |
172 |
173 |
169 |
173 |
+0.58% |
94,100 |
2024/5/15 |
178 |
178 |
171 |
172 |
-2.82% |
66,400 |
2024/5/14 |
175 |
178 |
174 |
177 |
+0.57% |
37,500 |
2024/5/13 |
174 |
177 |
173 |
176 |
+1.15% |
43,400 |
2024/5/10 |
174 |
176 |
173 |
174 |
+0.58% |
44,800 |
2024/5/9 |
173 |
174 |
172 |
173 |
+0.00% |
38,800 |
2024/5/8 |
174 |
176 |
173 |
173 |
-0.57% |
26,700 |
2024/5/7 |
173 |
175 |
172 |
174 |
+1.75% |
50,800 |
2024/5/2 |
174 |
174 |
170 |
171 |
-1.16% |
102,300 |
2024/5/1 |
173 |
176 |
173 |
173 |
+0.00% |
32,500 |
2024/4/30 |
173 |
175 |
172 |
173 |
+0.00% |
37,000 |
2024/4/26 |
179 |
179 |
173 |
173 |
-2.26% |
67,900 |
2024/4/25 |
175 |
179 |
174 |
177 |
+1.14% |
29,000 |
2024/4/24 |
175 |
177 |
173 |
175 |
+1.16% |
60,500 |
2024/4/23 |
175 |
175 |
172 |
173 |
-0.57% |
28,100 |
2024/4/22 |
174 |
175 |
172 |
174 |
+0.00% |
44,200 |
2024/4/19 |
176 |
176 |
172 |
174 |
-1.14% |
108,800 |
2024/4/18 |
175 |
180 |
175 |
176 |
+0.00% |
57,900 |
2024/4/17 |
179 |
179 |
174 |
176 |
-1.12% |
89,600 |
2024/4/16 |
180 |
180 |
177 |
178 |
-1.66% |
62,000 |
2024/4/15 |
182 |
182 |
178 |
181 |
-2.16% |
110,300 |
2024/4/12 |
185 |
187 |
183 |
185 |
+1.09% |
83,100 |
2024/4/11 |
184 |
184 |
183 |
183 |
-1.08% |
25,900 |
2024/4/10 |
183 |
188 |
183 |
185 |
+0.00% |
71,400 |
2024/4/9 |
185 |
185 |
183 |
185 |
+0.00% |
44,000 |
2024/4/8 |
186 |
186 |
183 |
185 |
+1.65% |
41,100 |
2024/4/5 |
184 |
185 |
181 |
182 |
-2.15% |
113,300 |
2024/4/4 |
189 |
189 |
184 |
186 |
-0.53% |
87,500 |
2024/4/3 |
188 |
189 |
185 |
187 |
+0.00% |
116,400 |
2024/4/2 |
192 |
192 |
187 |
187 |
-3.11% |
166,000 |
2024/4/1 |
198 |
198 |
193 |
193 |
-1.53% |
57,500 |
2024/3/29 |
194 |
201 |
194 |
196 |
+1.03% |
61,500 |
2024/3/28 |
197 |
197 |
194 |
194 |
-3.00% |
61,300 |
2024/3/27 |
197 |
201 |
194 |
200 |
+1.52% |
96,000 |
2024/3/26 |
200 |
201 |
197 |
197 |
-1.99% |
82,900 |
2024/3/25 |
203 |
215 |
200 |
201 |
+1.52% |
219,300 |
2024/3/22 |
209 |
209 |
196 |
198 |
-5.26% |
389,800 |
2024/3/21 |
207 |
232 |
203 |
209 |
+0.97% |
1,355,400 |
2024/3/19 |
197 |
209 |
195 |
207 |
+5.61% |
254,100 |
2024/3/18 |
188 |
199 |
188 |
196 |
+4.81% |
152,400 |
2024/3/15 |
189 |
190 |
187 |
187 |
-2.09% |
78,100 |
2024/3/14 |
191 |
195 |
189 |
191 |
-0.52% |
101,900 |
2024/3/13 |
199 |
202 |
191 |
192 |
-2.54% |
220,800 |
2024/3/12 |
187 |
197 |
183 |
197 |
+5.35% |
254,100 |
2024/3/11 |
191 |
200 |
181 |
187 |
-3.11% |
279,000 |
2024/3/8 |
183 |
195 |
183 |
193 |
+6.04% |
246,000 |
2024/3/7 |
184 |
187 |
181 |
182 |
-1.09% |
104,400 |
2024/3/6 |
177 |
185 |
177 |
184 |
+3.37% |
129,100 |
2024/3/5 |
178 |
179 |
176 |
178 |
-1.11% |
94,000 |
2024/3/4 |
182 |
186 |
179 |
180 |
-1.10% |
93,900 |
2024/3/1 |
185 |
185 |
180 |
182 |
-1.09% |
93,700 |
2024/2/29 |
188 |
188 |
182 |
184 |
-2.65% |
123,800 |
2024/2/28 |
180 |
197 |
179 |
189 |
+6.18% |
309,800 |
2024/2/27 |
176 |
179 |
175 |
178 |
+1.14% |
69,000 |
2024/2/26 |
173 |
177 |
171 |
176 |
+1.15% |
57,500 |
2024/2/22 |
177 |
178 |
174 |
174 |
-1.69% |
95,000 |
2024/2/21 |
180 |
180 |
174 |
177 |
-1.67% |
107,600 |
2024/2/20 |
181 |
184 |
176 |
180 |
+0.00% |
116,000 |
2024/2/19 |
176 |
182 |
174 |
180 |
+2.27% |
95,300 |
2024/2/16 |
170 |
177 |
170 |
176 |
+3.53% |
125,500 |
2024/2/15 |
177 |
177 |
169 |
170 |
-3.95% |
207,400 |
2024/2/14 |
183 |
183 |
172 |
177 |
-6.84% |
349,900 |
2024/2/13 |
191 |
194 |
188 |
190 |
-1.55% |
288,900 |
2024/2/9 |
194 |
196 |
192 |
193 |
-1.53% |
75,900 |
2024/2/8 |
197 |
197 |
193 |
196 |
-1.51% |
167,600 |
2024/2/7 |
199 |
199 |
196 |
199 |
-1.00% |
48,400 |
2024/2/6 |
201 |
203 |
199 |
201 |
+0.00% |
69,100 |
2024/2/5 |
198 |
201 |
194 |
201 |
+2.03% |
150,600 |
2024/2/2 |
197 |
200 |
197 |
197 |
+0.00% |
86,600 |
2024/2/1 |
205 |
205 |
196 |
197 |
-4.37% |
288,000 |
2024/1/31 |
206 |
207 |
204 |
206 |
+0.00% |
49,500 |
2024/1/30 |
208 |
209 |
206 |
206 |
-0.48% |
134,400 |
2024/1/29 |
211 |
212 |
207 |
207 |
-1.43% |
75,200 |
2024/1/26 |
208 |
215 |
208 |
210 |
+0.96% |
96,400 |
2024/1/25 |
208 |
211 |
205 |
208 |
+0.00% |
62,500 |
2024/1/24 |
208 |
210 |
207 |
208 |
+0.00% |
22,800 |
2024/1/23 |
211 |
212 |
208 |
208 |
-0.48% |
69,300 |
2024/1/22 |
207 |
212 |
206 |
209 |
+1.46% |
56,400 |
2024/1/19 |
202 |
206 |
202 |
206 |
+1.98% |
47,800 |
2024/1/18 |
204 |
206 |
202 |
202 |
-1.46% |
58,100 |
2024/1/17 |
208 |
209 |
205 |
205 |
-0.49% |
54,800 |
2024/1/16 |
216 |
218 |
206 |
206 |
-4.63% |
208,300 |
2024/1/15 |
219 |
219 |
215 |
216 |
-2.70% |
82,900 |
2024/1/12 |
223 |
224 |
218 |
222 |
+0.00% |
106,600 |
2024/1/11 |
221 |
223 |
216 |
222 |
+1.83% |
94,400 |
2024/1/10 |
217 |
219 |
215 |
218 |
+0.00% |
66,500 |
2024/1/9 |
214 |
219 |
213 |
218 |
+4.31% |
98,600 |
2024/1/5 |
210 |
212 |
209 |
209 |
-1.88% |
70,700 |
2024/1/4 |
208 |
216 |
208 |
213 |
+0.95% |
50,100 |
2023/12/29 |
208 |
212 |
204 |
211 |
+0.96% |
144,000 |
2023/12/28 |
206 |
212 |
204 |
209 |
+0.97% |
103,700 |
2023/12/27 |
200 |
208 |
200 |
207 |
+4.02% |
189,400 |
2023/12/26 |
199 |
201 |
199 |
199 |
+1.53% |
123,500 |
2023/12/25 |
200 |
202 |
196 |
196 |
-2.00% |
163,800 |
2023/12/22 |
209 |
209 |
199 |
200 |
-3.85% |
172,100 |
2023/12/21 |
205 |
208 |
204 |
208 |
+0.48% |
101,400 |
2023/12/20 |
210 |
213 |
207 |
207 |
-0.96% |
73,900 |
2023/12/19 |
207 |
210 |
207 |
209 |
+0.00% |
98,800 |
2023/12/18 |
210 |
210 |
204 |
209 |
+0.00% |
107,300 |
2023/12/15 |
204 |
212 |
204 |
209 |
+3.47% |
123,300 |
2023/12/14 |
209 |
211 |
202 |
202 |
-4.27% |
140,300 |
2023/12/13 |
204 |
212 |
204 |
211 |
+3.94% |
142,500 |
2023/12/12 |
212 |
212 |
203 |
203 |
-3.33% |
164,600 |
2023/12/11 |
214 |
216 |
208 |
210 |
+0.00% |
168,500 |
2023/12/8 |
213 |
214 |
209 |
210 |
-2.33% |
113,600 |
2023/12/7 |
223 |
224 |
215 |
215 |
-4.44% |
147,200 |
2023/12/6 |
224 |
225 |
219 |
225 |
-0.44% |
144,200 |
2023/12/5 |
228 |
230 |
225 |
226 |
-0.88% |
69,800 |
2023/12/4 |
228 |
231 |
228 |
228 |
+0.44% |
136,700 |
2023/12/1 |
234 |
234 |
227 |
227 |
-2.58% |
173,400 |
2023/11/30 |
242 |
243 |
230 |
233 |
-4.51% |
242,100 |
2023/11/29 |
231 |
247 |
230 |
244 |
+7.02% |
455,900 |
2023/11/28 |
228 |
231 |
226 |
228 |
+0.44% |
164,000 |
2023/11/27 |
227 |
232 |
225 |
227 |
-0.44% |
43,400 |
2023/11/24 |
225 |
230 |
225 |
228 |
+1.33% |
44,500 |
2023/11/22 |
230 |
232 |
225 |
225 |
-2.17% |
85,000 |
2023/11/21 |
230 |
232 |
228 |
230 |
+0.88% |
71,400 |
2023/11/20 |
220 |
235 |
220 |
228 |
+4.59% |
205,800 |
2023/11/17 |
218 |
220 |
212 |
218 |
+0.00% |
221,000 |
2023/11/16 |
227 |
228 |
218 |
218 |
-2.68% |
150,400 |
|