日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
135 |
140 |
135 |
138 |
+2.22% |
43,300 |
2024/5/20 |
135 |
137 |
135 |
135 |
+0.00% |
28,000 |
2024/5/17 |
132 |
139 |
132 |
135 |
+1.50% |
124,700 |
2024/5/16 |
133 |
135 |
132 |
133 |
-1.48% |
22,400 |
2024/5/15 |
134 |
135 |
133 |
135 |
+1.50% |
29,600 |
2024/5/14 |
132 |
135 |
132 |
133 |
+0.00% |
34,200 |
2024/5/13 |
131 |
133 |
131 |
133 |
+1.53% |
13,400 |
2024/5/10 |
133 |
133 |
131 |
131 |
-1.50% |
28,200 |
2024/5/9 |
132 |
133 |
130 |
133 |
+0.76% |
65,800 |
2024/5/8 |
134 |
134 |
132 |
132 |
-2.22% |
44,600 |
2024/5/7 |
130 |
135 |
130 |
135 |
+3.85% |
86,700 |
2024/5/2 |
131 |
132 |
130 |
130 |
-0.76% |
39,400 |
2024/5/1 |
133 |
133 |
131 |
131 |
-0.76% |
24,200 |
2024/4/30 |
132 |
133 |
131 |
132 |
+0.00% |
16,800 |
2024/4/26 |
132 |
134 |
131 |
132 |
-0.75% |
61,800 |
2024/4/25 |
134 |
134 |
133 |
133 |
+0.00% |
14,600 |
2024/4/24 |
133 |
135 |
133 |
133 |
+0.00% |
21,600 |
2024/4/23 |
134 |
135 |
133 |
133 |
+0.76% |
38,700 |
2024/4/22 |
131 |
133 |
130 |
132 |
+0.76% |
58,100 |
2024/4/19 |
132 |
135 |
130 |
131 |
-2.24% |
87,200 |
2024/4/18 |
131 |
135 |
131 |
134 |
+1.52% |
30,500 |
2024/4/17 |
135 |
135 |
131 |
132 |
-0.75% |
64,400 |
2024/4/16 |
136 |
137 |
133 |
133 |
-3.62% |
61,500 |
2024/4/15 |
136 |
138 |
135 |
138 |
-1.43% |
136,800 |
2024/4/12 |
143 |
143 |
139 |
140 |
-2.78% |
128,100 |
2024/4/11 |
143 |
145 |
141 |
144 |
+0.70% |
67,400 |
2024/4/10 |
144 |
145 |
142 |
143 |
-1.38% |
63,400 |
2024/4/9 |
145 |
145 |
143 |
145 |
+0.00% |
48,600 |
2024/4/8 |
148 |
148 |
143 |
145 |
+0.69% |
71,300 |
2024/4/5 |
144 |
145 |
141 |
144 |
-1.37% |
131,000 |
2024/4/4 |
152 |
153 |
141 |
146 |
+2.82% |
413,500 |
2024/4/3 |
141 |
144 |
140 |
142 |
+2.16% |
303,600 |
2024/4/2 |
140 |
140 |
138 |
139 |
-1.42% |
61,400 |
2024/4/1 |
145 |
145 |
139 |
141 |
-1.40% |
200,000 |
2024/3/29 |
140 |
143 |
140 |
143 |
+1.42% |
62,900 |
2024/3/28 |
139 |
144 |
138 |
141 |
+2.17% |
122,900 |
2024/3/27 |
137 |
138 |
135 |
138 |
-0.72% |
32,600 |
2024/3/26 |
139 |
139 |
137 |
139 |
+0.00% |
47,500 |
2024/3/25 |
137 |
140 |
137 |
139 |
-0.71% |
92,800 |
2024/3/22 |
137 |
140 |
137 |
140 |
+0.72% |
62,300 |
2024/3/21 |
141 |
141 |
138 |
139 |
+0.00% |
77,300 |
2024/3/19 |
135 |
140 |
135 |
139 |
+2.96% |
157,100 |
2024/3/18 |
133 |
137 |
133 |
135 |
+1.50% |
80,100 |
2024/3/15 |
136 |
136 |
133 |
133 |
-1.48% |
85,300 |
2024/3/14 |
132 |
135 |
131 |
135 |
+1.50% |
74,400 |
2024/3/13 |
135 |
135 |
131 |
133 |
-1.48% |
83,500 |
2024/3/12 |
130 |
135 |
130 |
135 |
+2.27% |
94,300 |
2024/3/11 |
132 |
134 |
131 |
132 |
-2.22% |
101,900 |
2024/3/8 |
135 |
136 |
134 |
135 |
+0.00% |
813,400 |
2024/3/7 |
137 |
137 |
132 |
135 |
+0.00% |
81,100 |
2024/3/6 |
129 |
137 |
129 |
135 |
+3.05% |
125,500 |
2024/3/5 |
132 |
132 |
129 |
131 |
-0.76% |
70,400 |
2024/3/4 |
130 |
134 |
130 |
132 |
+1.54% |
110,400 |
2024/3/1 |
133 |
133 |
129 |
130 |
-1.52% |
198,900 |
2024/2/29 |
134 |
135 |
131 |
132 |
-2.94% |
158,100 |
2024/2/28 |
133 |
138 |
132 |
136 |
+2.26% |
279,900 |
2024/2/27 |
132 |
134 |
130 |
133 |
+1.53% |
145,400 |
2024/2/26 |
129 |
131 |
128 |
131 |
+3.15% |
160,100 |
2024/2/22 |
132 |
133 |
126 |
127 |
-2.31% |
222,800 |
2024/2/21 |
134 |
135 |
130 |
130 |
-4.41% |
190,100 |
2024/2/20 |
135 |
136 |
133 |
136 |
+0.74% |
130,700 |
2024/2/19 |
130 |
136 |
129 |
135 |
+6.30% |
996,900 |
2024/2/16 |
129 |
131 |
126 |
127 |
+0.00% |
412,300 |
2024/2/15 |
133 |
134 |
126 |
127 |
-4.51% |
330,300 |
2024/2/14 |
133 |
133 |
131 |
133 |
-0.75% |
107,800 |
2024/2/13 |
134 |
137 |
133 |
134 |
+1.52% |
168,600 |
2024/2/9 |
132 |
135 |
132 |
132 |
-0.75% |
129,900 |
2024/2/8 |
133 |
135 |
131 |
133 |
+0.00% |
206,100 |
2024/2/7 |
136 |
137 |
133 |
133 |
-2.21% |
126,200 |
2024/2/6 |
135 |
139 |
133 |
136 |
+0.74% |
385,300 |
2024/2/5 |
132 |
137 |
132 |
135 |
+3.05% |
252,900 |
2024/2/2 |
131 |
133 |
129 |
131 |
-0.76% |
326,500 |
2024/2/1 |
132 |
137 |
131 |
132 |
+0.00% |
339,900 |
2024/1/31 |
137 |
139 |
132 |
132 |
-2.94% |
917,700 |
2024/1/30 |
139 |
141 |
136 |
136 |
-2.86% |
1,181,800 |
2024/1/29 |
138 |
143 |
137 |
140 |
+0.72% |
1,094,300 |
2024/1/26 |
138 |
142 |
135 |
139 |
-2.11% |
2,853,000 |
2024/1/25 |
132 |
160 |
131 |
142 |
+10.08% |
19,061,400 |
2024/1/24 |
130 |
131 |
129 |
129 |
-0.77% |
40,900 |
2024/1/23 |
131 |
132 |
129 |
130 |
+0.00% |
104,700 |
2024/1/22 |
127 |
131 |
126 |
130 |
+3.17% |
190,000 |
2024/1/19 |
127 |
128 |
126 |
126 |
-0.79% |
84,100 |
2024/1/18 |
124 |
127 |
124 |
127 |
+3.25% |
117,500 |
2024/1/17 |
127 |
127 |
123 |
123 |
-2.38% |
188,900 |
2024/1/16 |
130 |
130 |
126 |
126 |
-2.33% |
93,400 |
2024/1/15 |
127 |
130 |
126 |
129 |
+2.38% |
174,300 |
2024/1/12 |
130 |
130 |
124 |
126 |
-3.08% |
350,400 |
2024/1/11 |
132 |
132 |
129 |
130 |
+0.00% |
132,000 |
2024/1/10 |
132 |
132 |
130 |
130 |
-1.52% |
69,400 |
2024/1/9 |
130 |
132 |
129 |
132 |
+1.54% |
121,900 |
2024/1/5 |
132 |
132 |
129 |
130 |
-2.26% |
60,400 |
2024/1/4 |
129 |
133 |
127 |
133 |
+1.53% |
105,900 |
2023/12/29 |
131 |
132 |
129 |
131 |
-0.76% |
162,100 |
2023/12/28 |
127 |
132 |
127 |
132 |
+3.12% |
121,200 |
2023/12/27 |
127 |
131 |
125 |
128 |
+1.59% |
200,200 |
2023/12/26 |
124 |
128 |
123 |
126 |
+3.28% |
251,600 |
2023/12/25 |
128 |
128 |
122 |
122 |
-3.94% |
368,800 |
2023/12/22 |
130 |
131 |
126 |
127 |
-1.55% |
418,400 |
2023/12/21 |
129 |
130 |
127 |
129 |
-2.27% |
291,100 |
2023/12/20 |
132 |
136 |
131 |
132 |
+0.00% |
279,300 |
2023/12/19 |
132 |
135 |
131 |
132 |
+0.00% |
197,800 |
2023/12/18 |
133 |
133 |
130 |
132 |
-2.22% |
295,100 |
2023/12/15 |
131 |
136 |
131 |
135 |
+2.27% |
151,900 |
2023/12/14 |
138 |
138 |
131 |
132 |
-2.94% |
250,900 |
2023/12/13 |
132 |
138 |
132 |
136 |
+3.03% |
297,200 |
2023/12/12 |
133 |
135 |
131 |
132 |
-0.75% |
322,800 |
2023/12/11 |
135 |
137 |
133 |
133 |
+0.00% |
275,900 |
2023/12/8 |
138 |
140 |
132 |
133 |
-5.67% |
701,600 |
2023/12/7 |
150 |
150 |
140 |
141 |
-4.73% |
566,900 |
2023/12/6 |
143 |
151 |
142 |
148 |
+2.78% |
652,400 |
2023/12/5 |
142 |
144 |
138 |
144 |
+0.70% |
264,500 |
2023/12/4 |
145 |
145 |
140 |
143 |
+0.70% |
234,400 |
2023/12/1 |
147 |
147 |
142 |
142 |
-3.40% |
446,700 |
2023/11/30 |
149 |
149 |
146 |
147 |
-0.68% |
262,200 |
2023/11/29 |
150 |
152 |
148 |
148 |
-0.67% |
189,200 |
2023/11/28 |
152 |
152 |
148 |
149 |
-1.97% |
349,100 |
2023/11/27 |
155 |
155 |
150 |
152 |
-3.18% |
374,400 |
2023/11/24 |
153 |
160 |
153 |
157 |
+3.29% |
559,400 |
2023/11/22 |
156 |
156 |
152 |
152 |
-1.94% |
215,600 |
2023/11/21 |
158 |
160 |
155 |
155 |
-2.52% |
207,700 |
2023/11/20 |
160 |
161 |
157 |
159 |
-1.85% |
243,300 |
2023/11/17 |
156 |
163 |
156 |
162 |
+4.52% |
394,300 |
2023/11/16 |
159 |
160 |
155 |
155 |
-3.12% |
358,700 |
|