日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
141 |
143 |
136 |
138 |
-2.13% |
577,000 |
2024/5/20 |
142 |
146 |
141 |
141 |
+0.00% |
422,100 |
2024/5/17 |
139 |
147 |
136 |
141 |
+1.44% |
634,000 |
2024/5/16 |
131 |
140 |
130 |
139 |
+6.11% |
743,700 |
2024/5/15 |
135 |
140 |
130 |
131 |
-2.96% |
669,600 |
2024/5/14 |
136 |
137 |
134 |
135 |
+0.75% |
265,100 |
2024/5/13 |
135 |
139 |
134 |
134 |
-2.19% |
331,700 |
2024/5/10 |
134 |
137 |
131 |
137 |
+3.01% |
595,200 |
2024/5/9 |
148 |
149 |
133 |
133 |
+0.76% |
3,687,900 |
2024/5/8 |
133 |
134 |
130 |
132 |
-0.75% |
166,600 |
2024/5/7 |
131 |
134 |
130 |
133 |
+0.76% |
176,500 |
2024/5/2 |
129 |
133 |
129 |
132 |
+0.76% |
157,100 |
2024/5/1 |
127 |
131 |
127 |
131 |
+3.15% |
241,700 |
2024/4/30 |
124 |
129 |
124 |
127 |
+1.60% |
104,000 |
2024/4/26 |
126 |
127 |
125 |
125 |
-1.57% |
367,100 |
2024/4/25 |
129 |
129 |
126 |
127 |
-1.55% |
244,000 |
2024/4/24 |
133 |
134 |
129 |
129 |
-2.27% |
350,900 |
2024/4/23 |
134 |
136 |
131 |
132 |
+0.00% |
390,300 |
2024/4/22 |
130 |
135 |
129 |
132 |
+0.76% |
589,400 |
2024/4/19 |
136 |
137 |
127 |
131 |
+0.00% |
880,400 |
2024/4/18 |
125 |
133 |
125 |
131 |
+4.80% |
702,400 |
2024/4/17 |
123 |
128 |
121 |
125 |
+2.46% |
423,000 |
2024/4/16 |
122 |
123 |
120 |
122 |
-0.81% |
314,800 |
2024/4/15 |
127 |
127 |
121 |
123 |
-3.15% |
580,400 |
2024/4/12 |
123 |
129 |
123 |
127 |
+3.25% |
647,400 |
2024/4/11 |
122 |
129 |
119 |
123 |
+2.50% |
1,131,000 |
2024/4/10 |
121 |
125 |
119 |
120 |
+0.00% |
760,600 |
2024/4/9 |
123 |
124 |
117 |
120 |
-1.64% |
1,944,500 |
2024/4/8 |
113 |
155 |
112 |
122 |
+7.96% |
20,419,900 |
2024/4/5 |
113 |
114 |
112 |
113 |
+0.00% |
158,400 |
2024/4/4 |
114 |
115 |
113 |
113 |
+0.00% |
104,400 |
2024/4/3 |
114 |
115 |
113 |
113 |
-0.88% |
141,400 |
2024/4/2 |
115 |
116 |
114 |
114 |
+0.00% |
89,200 |
2024/4/1 |
115 |
116 |
114 |
114 |
-0.87% |
62,500 |
2024/3/29 |
115 |
116 |
114 |
115 |
+0.88% |
46,900 |
2024/3/28 |
115 |
116 |
114 |
114 |
+0.00% |
93,800 |
2024/3/27 |
116 |
116 |
114 |
114 |
-0.87% |
101,300 |
2024/3/26 |
118 |
118 |
114 |
115 |
-2.54% |
358,300 |
2024/3/25 |
116 |
118 |
116 |
118 |
+1.72% |
118,500 |
2024/3/22 |
117 |
118 |
116 |
116 |
+0.00% |
75,100 |
2024/3/21 |
117 |
118 |
116 |
116 |
+0.00% |
148,800 |
2024/3/19 |
116 |
118 |
116 |
116 |
+0.00% |
161,000 |
2024/3/18 |
116 |
117 |
115 |
116 |
-0.85% |
68,600 |
2024/3/15 |
115 |
117 |
115 |
117 |
+0.00% |
68,900 |
2024/3/14 |
116 |
117 |
115 |
117 |
+0.00% |
85,500 |
2024/3/13 |
116 |
117 |
114 |
117 |
+0.00% |
281,800 |
2024/3/12 |
117 |
117 |
115 |
117 |
+0.86% |
217,300 |
2024/3/11 |
119 |
120 |
116 |
116 |
-1.69% |
385,200 |
2024/3/8 |
117 |
120 |
117 |
118 |
+0.00% |
239,300 |
2024/3/7 |
118 |
118 |
117 |
118 |
+0.85% |
181,500 |
2024/3/6 |
116 |
119 |
116 |
117 |
+0.00% |
225,700 |
2024/3/5 |
115 |
118 |
115 |
117 |
+1.74% |
175,500 |
2024/3/4 |
116 |
117 |
115 |
115 |
-0.86% |
314,700 |
2024/3/1 |
118 |
119 |
116 |
116 |
-1.69% |
403,200 |
2024/2/29 |
122 |
122 |
117 |
118 |
+0.00% |
536,800 |
2024/2/28 |
115 |
141 |
114 |
118 |
+2.61% |
4,913,700 |
2024/2/27 |
115 |
116 |
115 |
115 |
+0.00% |
78,600 |
2024/2/26 |
115 |
116 |
115 |
115 |
-0.86% |
99,900 |
2024/2/22 |
115 |
116 |
114 |
116 |
+1.75% |
124,300 |
2024/2/21 |
113 |
115 |
113 |
114 |
+0.88% |
164,500 |
2024/2/20 |
113 |
115 |
113 |
113 |
+0.89% |
157,500 |
2024/2/19 |
110 |
113 |
110 |
112 |
+2.75% |
253,300 |
2024/2/16 |
108 |
110 |
107 |
109 |
+1.87% |
286,800 |
2024/2/15 |
108 |
109 |
104 |
107 |
-0.93% |
572,600 |
2024/2/14 |
113 |
116 |
104 |
108 |
-5.26% |
574,300 |
2024/2/13 |
114 |
115 |
113 |
114 |
+0.88% |
111,000 |
2024/2/9 |
114 |
114 |
113 |
113 |
-0.88% |
127,200 |
2024/2/8 |
114 |
115 |
113 |
114 |
+0.00% |
120,100 |
2024/2/7 |
115 |
116 |
114 |
114 |
+0.00% |
100,400 |
2024/2/6 |
116 |
116 |
114 |
114 |
-1.72% |
227,200 |
2024/2/5 |
116 |
117 |
114 |
116 |
+0.00% |
265,000 |
2024/2/2 |
114 |
125 |
113 |
116 |
+2.65% |
1,234,300 |
2024/2/1 |
115 |
115 |
113 |
113 |
-1.74% |
144,600 |
2024/1/31 |
114 |
115 |
114 |
115 |
+0.88% |
78,600 |
2024/1/30 |
116 |
117 |
114 |
114 |
-1.72% |
348,800 |
2024/1/29 |
115 |
116 |
114 |
116 |
+1.75% |
105,700 |
2024/1/26 |
115 |
116 |
114 |
114 |
-0.87% |
97,600 |
2024/1/25 |
115 |
117 |
115 |
115 |
-0.86% |
128,300 |
2024/1/24 |
115 |
116 |
114 |
116 |
+2.65% |
115,400 |
2024/1/23 |
116 |
116 |
113 |
113 |
-1.74% |
198,600 |
2024/1/22 |
117 |
119 |
114 |
115 |
-0.86% |
407,000 |
2024/1/19 |
117 |
118 |
116 |
116 |
-0.85% |
126,700 |
2024/1/18 |
118 |
119 |
116 |
117 |
-0.85% |
137,900 |
2024/1/17 |
120 |
120 |
117 |
118 |
-1.67% |
230,000 |
2024/1/16 |
121 |
121 |
118 |
120 |
+0.00% |
110,700 |
2024/1/15 |
119 |
122 |
118 |
120 |
+1.69% |
225,500 |
2024/1/12 |
118 |
119 |
116 |
118 |
-0.84% |
194,200 |
2024/1/11 |
119 |
120 |
118 |
119 |
+0.85% |
105,700 |
2024/1/10 |
120 |
120 |
118 |
118 |
-1.67% |
105,600 |
2024/1/9 |
118 |
120 |
117 |
120 |
+4.35% |
305,500 |
2024/1/5 |
117 |
117 |
115 |
115 |
-1.71% |
92,700 |
2024/1/4 |
115 |
117 |
113 |
117 |
+1.74% |
119,600 |
2023/12/29 |
114 |
116 |
114 |
115 |
+0.88% |
63,800 |
2023/12/28 |
114 |
116 |
114 |
114 |
-1.72% |
229,000 |
2023/12/27 |
114 |
116 |
114 |
116 |
+0.87% |
179,300 |
2023/12/26 |
114 |
116 |
114 |
115 |
+0.00% |
126,700 |
2023/12/25 |
115 |
116 |
114 |
115 |
+0.00% |
71,100 |
2023/12/22 |
114 |
116 |
114 |
115 |
+0.88% |
76,400 |
2023/12/21 |
114 |
115 |
114 |
114 |
+0.00% |
79,600 |
2023/12/20 |
115 |
116 |
114 |
114 |
-0.87% |
154,800 |
2023/12/19 |
114 |
115 |
113 |
115 |
+0.00% |
75,400 |
2023/12/18 |
115 |
115 |
113 |
115 |
+0.00% |
114,600 |
2023/12/15 |
115 |
115 |
114 |
115 |
+0.88% |
98,500 |
2023/12/14 |
113 |
115 |
113 |
114 |
+0.00% |
127,900 |
2023/12/13 |
115 |
115 |
113 |
114 |
-0.87% |
70,000 |
2023/12/12 |
115 |
115 |
113 |
115 |
+0.00% |
125,600 |
2023/12/11 |
114 |
115 |
113 |
115 |
+0.88% |
115,100 |
2023/12/8 |
114 |
115 |
113 |
114 |
+0.00% |
103,200 |
2023/12/7 |
116 |
116 |
114 |
114 |
-0.87% |
81,400 |
2023/12/6 |
114 |
116 |
114 |
115 |
+0.88% |
90,000 |
2023/12/5 |
116 |
117 |
113 |
114 |
-2.56% |
230,900 |
2023/12/4 |
117 |
118 |
116 |
117 |
-0.85% |
90,100 |
2023/12/1 |
118 |
118 |
116 |
118 |
+0.00% |
146,300 |
2023/11/30 |
114 |
119 |
114 |
118 |
+4.42% |
457,700 |
2023/11/29 |
113 |
114 |
113 |
113 |
+0.00% |
49,800 |
2023/11/28 |
113 |
114 |
113 |
113 |
+0.00% |
96,700 |
2023/11/27 |
113 |
114 |
113 |
113 |
+0.89% |
64,500 |
2023/11/24 |
112 |
114 |
112 |
112 |
+0.00% |
81,200 |
2023/11/22 |
113 |
113 |
112 |
112 |
+0.00% |
47,400 |
2023/11/21 |
112 |
113 |
112 |
112 |
+0.00% |
42,900 |
2023/11/20 |
112 |
113 |
112 |
112 |
+0.90% |
126,600 |
2023/11/17 |
112 |
112 |
111 |
111 |
+0.00% |
47,000 |
2023/11/16 |
112 |
112 |
110 |
111 |
+0.00% |
108,900 |
|