日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
169 |
171 |
165 |
167 |
+0.00% |
136,200 |
2024/5/20 |
164 |
169 |
162 |
167 |
+1.83% |
217,000 |
2024/5/17 |
158 |
164 |
157 |
164 |
+3.80% |
99,300 |
2024/5/16 |
162 |
162 |
158 |
158 |
-3.07% |
166,200 |
2024/5/15 |
165 |
167 |
161 |
163 |
-1.21% |
198,200 |
2024/5/14 |
162 |
168 |
161 |
165 |
+1.23% |
342,200 |
2024/5/13 |
161 |
165 |
161 |
163 |
+0.62% |
126,900 |
2024/5/10 |
166 |
166 |
162 |
162 |
-0.61% |
134,900 |
2024/5/9 |
162 |
166 |
158 |
163 |
+1.24% |
385,800 |
2024/5/8 |
161 |
164 |
160 |
161 |
-0.62% |
192,300 |
2024/5/7 |
158 |
170 |
156 |
162 |
+3.85% |
864,600 |
2024/5/2 |
155 |
160 |
154 |
156 |
-0.64% |
320,100 |
2024/5/1 |
155 |
160 |
154 |
157 |
+1.29% |
169,100 |
2024/4/30 |
154 |
157 |
152 |
155 |
+1.31% |
287,100 |
2024/4/26 |
158 |
160 |
153 |
153 |
-4.97% |
936,100 |
2024/4/25 |
160 |
187 |
158 |
161 |
+1.90% |
8,464,200 |
2024/4/24 |
162 |
189 |
156 |
158 |
-2.47% |
2,633,700 |
2024/4/23 |
166 |
166 |
157 |
162 |
+1.25% |
276,600 |
2024/4/22 |
156 |
171 |
152 |
160 |
+5.26% |
1,149,900 |
2024/4/19 |
158 |
158 |
149 |
152 |
-3.80% |
198,500 |
2024/4/18 |
154 |
158 |
154 |
158 |
+1.94% |
48,000 |
2024/4/17 |
155 |
157 |
153 |
155 |
+0.00% |
78,900 |
2024/4/16 |
155 |
156 |
154 |
155 |
-1.27% |
65,000 |
2024/4/15 |
159 |
159 |
157 |
157 |
-2.48% |
62,000 |
2024/4/12 |
160 |
163 |
160 |
161 |
+1.26% |
62,200 |
2024/4/11 |
161 |
162 |
157 |
159 |
-1.24% |
77,800 |
2024/4/10 |
162 |
166 |
161 |
161 |
-0.62% |
179,400 |
2024/4/9 |
160 |
162 |
159 |
162 |
+1.25% |
54,300 |
2024/4/8 |
160 |
160 |
156 |
160 |
+2.56% |
60,300 |
2024/4/5 |
156 |
157 |
154 |
156 |
-0.64% |
127,000 |
2024/4/4 |
158 |
162 |
154 |
157 |
+0.64% |
293,700 |
2024/4/3 |
158 |
160 |
153 |
156 |
-2.50% |
259,400 |
2024/4/2 |
167 |
167 |
157 |
160 |
-5.33% |
416,800 |
2024/4/1 |
176 |
176 |
168 |
169 |
-3.98% |
219,100 |
2024/3/29 |
173 |
176 |
172 |
176 |
+2.92% |
163,100 |
2024/3/28 |
178 |
179 |
171 |
171 |
-3.39% |
234,800 |
2024/3/27 |
177 |
184 |
174 |
177 |
+1.14% |
470,500 |
2024/3/26 |
181 |
182 |
175 |
175 |
-3.31% |
192,800 |
2024/3/25 |
181 |
183 |
178 |
181 |
-0.55% |
214,400 |
2024/3/22 |
186 |
186 |
180 |
182 |
-2.15% |
187,200 |
2024/3/21 |
189 |
192 |
185 |
186 |
+0.00% |
190,600 |
2024/3/19 |
187 |
189 |
185 |
186 |
+0.00% |
188,300 |
2024/3/18 |
183 |
189 |
179 |
186 |
-1.06% |
530,400 |
2024/3/15 |
196 |
199 |
188 |
188 |
-5.53% |
541,900 |
2024/3/14 |
209 |
212 |
196 |
199 |
+0.00% |
1,634,500 |
2024/3/13 |
204 |
206 |
195 |
199 |
+0.00% |
672,900 |
2024/3/12 |
219 |
221 |
195 |
199 |
-12.33% |
1,935,600 |
2024/3/11 |
211 |
253 |
199 |
227 |
+10.73% |
9,693,600 |
2024/3/8 |
200 |
234 |
192 |
205 |
+8.47% |
3,089,800 |
2024/3/7 |
192 |
192 |
187 |
189 |
+0.00% |
85,300 |
2024/3/6 |
185 |
192 |
185 |
189 |
+2.16% |
219,600 |
2024/3/5 |
182 |
186 |
180 |
185 |
+0.54% |
74,800 |
2024/3/4 |
182 |
185 |
181 |
184 |
+1.66% |
77,700 |
2024/3/1 |
183 |
184 |
180 |
181 |
-2.69% |
184,900 |
2024/2/29 |
186 |
187 |
183 |
186 |
-1.06% |
91,300 |
2024/2/28 |
188 |
193 |
188 |
188 |
-1.05% |
117,800 |
2024/2/27 |
186 |
190 |
185 |
190 |
+2.15% |
155,800 |
2024/2/26 |
185 |
188 |
184 |
186 |
+1.09% |
90,800 |
2024/2/22 |
185 |
186 |
181 |
184 |
-0.54% |
150,900 |
2024/2/21 |
190 |
190 |
184 |
185 |
-3.14% |
143,100 |
2024/2/20 |
192 |
195 |
190 |
191 |
+1.06% |
135,400 |
2024/2/19 |
185 |
191 |
185 |
189 |
+2.16% |
143,700 |
2024/2/16 |
175 |
186 |
175 |
185 |
+5.71% |
237,400 |
2024/2/15 |
178 |
179 |
173 |
175 |
-2.23% |
140,900 |
2024/2/14 |
180 |
183 |
177 |
179 |
-0.56% |
216,200 |
2024/2/13 |
192 |
193 |
179 |
180 |
-6.74% |
374,900 |
2024/2/9 |
197 |
203 |
191 |
193 |
+0.52% |
713,200 |
2024/2/8 |
187 |
196 |
182 |
192 |
+4.35% |
509,400 |
2024/2/7 |
185 |
185 |
180 |
184 |
-0.54% |
171,300 |
2024/2/6 |
187 |
188 |
185 |
185 |
-1.60% |
163,000 |
2024/2/5 |
182 |
188 |
179 |
188 |
+3.30% |
143,900 |
2024/2/2 |
182 |
185 |
181 |
182 |
+0.00% |
132,000 |
2024/2/1 |
184 |
187 |
182 |
182 |
-2.67% |
143,700 |
2024/1/31 |
190 |
190 |
183 |
187 |
-1.06% |
275,300 |
2024/1/30 |
194 |
194 |
189 |
189 |
-2.58% |
297,400 |
2024/1/29 |
195 |
196 |
192 |
194 |
-0.51% |
142,900 |
2024/1/26 |
198 |
200 |
195 |
195 |
-2.01% |
157,600 |
2024/1/25 |
196 |
201 |
196 |
199 |
+1.02% |
129,600 |
2024/1/24 |
198 |
203 |
196 |
197 |
-0.51% |
124,300 |
2024/1/23 |
198 |
201 |
196 |
198 |
+0.51% |
101,600 |
2024/1/22 |
195 |
198 |
191 |
197 |
+2.07% |
95,800 |
2024/1/19 |
196 |
196 |
193 |
193 |
-0.52% |
88,400 |
2024/1/18 |
193 |
196 |
192 |
194 |
+0.00% |
85,700 |
2024/1/17 |
198 |
199 |
193 |
194 |
-2.02% |
85,500 |
2024/1/16 |
198 |
203 |
197 |
198 |
+0.00% |
70,500 |
2024/1/15 |
196 |
201 |
195 |
198 |
+0.00% |
70,000 |
2024/1/12 |
200 |
200 |
193 |
198 |
-1.00% |
128,500 |
2024/1/11 |
203 |
203 |
199 |
200 |
-0.99% |
81,500 |
2024/1/10 |
201 |
204 |
201 |
202 |
+0.50% |
48,200 |
2024/1/9 |
199 |
203 |
199 |
201 |
+1.01% |
72,400 |
2024/1/5 |
200 |
200 |
196 |
199 |
+0.00% |
146,700 |
2024/1/4 |
195 |
200 |
192 |
199 |
+1.02% |
142,000 |
2023/12/29 |
196 |
198 |
194 |
197 |
+0.00% |
75,800 |
2023/12/28 |
194 |
200 |
193 |
197 |
+0.51% |
164,900 |
2023/12/27 |
188 |
198 |
188 |
196 |
+3.16% |
245,900 |
2023/12/26 |
191 |
196 |
190 |
190 |
-0.52% |
330,700 |
2023/12/25 |
198 |
199 |
188 |
191 |
-5.45% |
498,000 |
2023/12/22 |
204 |
204 |
200 |
202 |
-0.98% |
210,600 |
2023/12/21 |
205 |
207 |
203 |
204 |
-0.97% |
138,300 |
2023/12/20 |
209 |
212 |
206 |
206 |
-1.44% |
134,000 |
2023/12/19 |
205 |
209 |
205 |
209 |
+2.45% |
100,400 |
2023/12/18 |
208 |
208 |
204 |
204 |
-1.45% |
139,100 |
2023/12/15 |
204 |
209 |
204 |
207 |
+2.48% |
141,900 |
2023/12/14 |
206 |
209 |
202 |
202 |
-1.94% |
165,300 |
2023/12/13 |
207 |
211 |
205 |
206 |
+0.98% |
189,500 |
2023/12/12 |
209 |
210 |
204 |
204 |
-1.45% |
278,100 |
2023/12/11 |
219 |
219 |
207 |
207 |
-4.17% |
267,200 |
2023/12/8 |
221 |
223 |
216 |
216 |
-3.14% |
278,900 |
2023/12/7 |
229 |
231 |
223 |
223 |
-3.04% |
95,900 |
2023/12/6 |
224 |
230 |
224 |
230 |
+2.22% |
102,800 |
2023/12/5 |
225 |
228 |
222 |
225 |
+0.90% |
117,200 |
2023/12/4 |
220 |
225 |
219 |
223 |
+0.90% |
146,000 |
2023/12/1 |
224 |
224 |
220 |
221 |
-0.90% |
130,600 |
2023/11/30 |
226 |
226 |
222 |
223 |
-0.89% |
45,900 |
2023/11/29 |
223 |
227 |
223 |
225 |
+0.45% |
105,700 |
2023/11/28 |
225 |
225 |
222 |
224 |
-0.44% |
94,200 |
2023/11/27 |
229 |
229 |
224 |
225 |
-0.44% |
153,200 |
2023/11/24 |
227 |
230 |
226 |
226 |
-0.88% |
102,200 |
2023/11/22 |
227 |
229 |
226 |
228 |
+0.44% |
54,900 |
2023/11/21 |
227 |
229 |
226 |
227 |
+0.00% |
86,200 |
2023/11/20 |
224 |
229 |
223 |
227 |
+1.79% |
158,500 |
2023/11/17 |
225 |
226 |
221 |
223 |
-0.45% |
96,100 |
2023/11/16 |
224 |
226 |
222 |
224 |
-0.44% |
46,100 |
|