日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
141 |
142 |
140 |
141 |
+0.00% |
5,800 |
2024/5/20 |
140 |
141 |
139 |
141 |
+1.44% |
13,700 |
2024/5/17 |
140 |
140 |
138 |
139 |
+0.00% |
3,100 |
2024/5/16 |
143 |
144 |
138 |
139 |
-2.80% |
23,200 |
2024/5/15 |
146 |
147 |
143 |
143 |
+0.00% |
19,200 |
2024/5/14 |
145 |
146 |
143 |
143 |
-1.38% |
17,300 |
2024/5/13 |
143 |
145 |
141 |
145 |
+1.40% |
12,500 |
2024/5/10 |
144 |
144 |
142 |
143 |
+0.00% |
8,600 |
2024/5/9 |
144 |
144 |
143 |
143 |
-0.69% |
3,400 |
2024/5/8 |
144 |
145 |
142 |
144 |
+0.00% |
33,900 |
2024/5/7 |
141 |
144 |
141 |
144 |
+2.86% |
18,200 |
2024/5/2 |
139 |
142 |
138 |
140 |
+0.72% |
19,100 |
2024/5/1 |
138 |
140 |
138 |
139 |
+0.72% |
4,400 |
2024/4/30 |
138 |
140 |
137 |
138 |
+0.00% |
5,300 |
2024/4/26 |
138 |
140 |
136 |
138 |
-0.72% |
12,800 |
2024/4/25 |
137 |
139 |
135 |
139 |
+0.72% |
26,500 |
2024/4/24 |
136 |
138 |
135 |
138 |
+1.47% |
14,100 |
2024/4/23 |
136 |
137 |
136 |
136 |
+0.00% |
6,000 |
2024/4/22 |
137 |
138 |
136 |
136 |
+0.00% |
5,200 |
2024/4/19 |
138 |
138 |
134 |
136 |
-1.45% |
20,400 |
2024/4/18 |
135 |
139 |
134 |
138 |
+0.73% |
26,200 |
2024/4/17 |
137 |
137 |
136 |
137 |
+0.00% |
10,900 |
2024/4/16 |
138 |
138 |
136 |
137 |
-0.72% |
16,900 |
2024/4/15 |
137 |
139 |
135 |
138 |
+0.73% |
50,500 |
2024/4/12 |
143 |
144 |
136 |
137 |
-3.52% |
105,100 |
2024/4/11 |
144 |
145 |
141 |
142 |
-2.07% |
71,300 |
2024/4/10 |
146 |
185 |
144 |
145 |
+1.40% |
1,178,300 |
2024/4/9 |
142 |
147 |
141 |
143 |
+1.42% |
32,100 |
2024/4/8 |
142 |
143 |
141 |
141 |
-0.70% |
7,300 |
2024/4/5 |
143 |
143 |
141 |
142 |
-0.70% |
3,900 |
2024/4/4 |
150 |
150 |
142 |
143 |
-3.38% |
20,800 |
2024/4/3 |
148 |
148 |
144 |
148 |
+0.00% |
17,900 |
2024/4/2 |
153 |
153 |
147 |
148 |
-3.27% |
53,700 |
2024/4/1 |
156 |
158 |
153 |
153 |
-1.29% |
15,800 |
2024/3/29 |
155 |
157 |
155 |
155 |
-2.52% |
19,800 |
2024/3/28 |
160 |
161 |
154 |
159 |
-4.79% |
40,600 |
2024/3/27 |
160 |
167 |
160 |
167 |
+2.45% |
76,600 |
2024/3/26 |
168 |
168 |
161 |
163 |
-1.81% |
40,000 |
2024/3/25 |
170 |
170 |
165 |
166 |
+0.00% |
29,600 |
2024/3/22 |
163 |
167 |
162 |
166 |
+2.47% |
61,500 |
2024/3/21 |
162 |
165 |
160 |
162 |
+0.00% |
32,800 |
2024/3/19 |
161 |
163 |
160 |
162 |
+0.62% |
12,800 |
2024/3/18 |
160 |
164 |
160 |
161 |
+0.00% |
9,200 |
2024/3/15 |
162 |
165 |
160 |
161 |
-0.62% |
38,200 |
2024/3/14 |
158 |
162 |
157 |
162 |
+1.89% |
13,200 |
2024/3/13 |
158 |
161 |
158 |
159 |
+0.63% |
11,600 |
2024/3/12 |
164 |
164 |
156 |
158 |
-1.86% |
48,800 |
2024/3/11 |
154 |
166 |
150 |
161 |
+3.87% |
125,600 |
2024/3/8 |
160 |
164 |
154 |
155 |
-2.52% |
54,600 |
2024/3/7 |
153 |
164 |
151 |
159 |
+3.25% |
58,100 |
2024/3/6 |
157 |
159 |
151 |
154 |
-2.53% |
32,500 |
2024/3/5 |
158 |
163 |
157 |
158 |
+1.28% |
81,700 |
2024/3/4 |
154 |
158 |
152 |
156 |
+3.31% |
91,800 |
2024/3/1 |
145 |
153 |
145 |
151 |
+4.14% |
51,000 |
2024/2/29 |
149 |
149 |
145 |
145 |
-2.03% |
10,800 |
2024/2/28 |
146 |
148 |
144 |
148 |
+1.37% |
16,800 |
2024/2/27 |
149 |
149 |
146 |
146 |
-0.68% |
7,500 |
2024/2/26 |
147 |
149 |
145 |
147 |
+0.68% |
21,100 |
2024/2/22 |
146 |
147 |
145 |
146 |
+0.00% |
12,000 |
2024/2/21 |
144 |
147 |
142 |
146 |
+0.00% |
12,700 |
2024/2/20 |
144 |
147 |
142 |
146 |
+1.39% |
33,900 |
2024/2/19 |
141 |
144 |
141 |
144 |
+2.13% |
16,100 |
2024/2/16 |
144 |
146 |
132 |
141 |
-2.08% |
163,600 |
2024/2/15 |
144 |
145 |
143 |
144 |
+0.00% |
5,000 |
2024/2/14 |
139 |
145 |
139 |
144 |
+2.86% |
34,500 |
2024/2/13 |
140 |
142 |
139 |
140 |
+0.72% |
13,100 |
2024/2/9 |
142 |
142 |
138 |
139 |
-2.11% |
24,100 |
2024/2/8 |
143 |
143 |
140 |
142 |
-1.39% |
21,500 |
2024/2/7 |
140 |
145 |
140 |
144 |
+2.13% |
27,100 |
2024/2/6 |
137 |
147 |
137 |
141 |
+2.92% |
153,000 |
2024/2/5 |
136 |
138 |
136 |
137 |
+0.00% |
23,700 |
2024/2/2 |
139 |
139 |
137 |
137 |
+0.00% |
12,200 |
2024/2/1 |
136 |
140 |
136 |
137 |
+0.74% |
16,400 |
2024/1/31 |
137 |
137 |
136 |
136 |
-1.45% |
6,100 |
2024/1/30 |
138 |
138 |
136 |
138 |
+0.73% |
5,600 |
2024/1/29 |
135 |
138 |
135 |
137 |
+0.74% |
7,300 |
2024/1/26 |
137 |
137 |
136 |
136 |
+0.00% |
1,800 |
2024/1/25 |
136 |
137 |
135 |
136 |
-0.73% |
10,900 |
2024/1/24 |
138 |
138 |
135 |
137 |
+0.00% |
11,000 |
2024/1/23 |
137 |
137 |
136 |
137 |
+0.74% |
1,800 |
2024/1/22 |
138 |
139 |
136 |
136 |
-0.73% |
7,800 |
2024/1/19 |
137 |
138 |
136 |
137 |
+0.00% |
1,700 |
2024/1/18 |
137 |
138 |
135 |
137 |
+0.00% |
3,100 |
2024/1/17 |
136 |
137 |
135 |
137 |
+0.74% |
4,200 |
2024/1/16 |
137 |
139 |
136 |
136 |
+0.00% |
13,600 |
2024/1/15 |
137 |
138 |
136 |
136 |
-1.45% |
9,600 |
2024/1/12 |
137 |
139 |
136 |
138 |
+0.73% |
2,200 |
2024/1/11 |
138 |
138 |
136 |
137 |
+0.00% |
4,500 |
2024/1/10 |
137 |
137 |
136 |
137 |
+0.00% |
1,700 |
2024/1/9 |
136 |
138 |
135 |
137 |
+1.48% |
23,400 |
2024/1/5 |
136 |
136 |
133 |
135 |
+0.00% |
8,500 |
2024/1/4 |
135 |
136 |
133 |
135 |
+0.75% |
10,800 |
2023/12/29 |
133 |
135 |
133 |
134 |
+0.00% |
9,900 |
2023/12/28 |
132 |
134 |
132 |
134 |
+1.52% |
10,600 |
2023/12/27 |
136 |
136 |
130 |
132 |
-2.94% |
48,400 |
2023/12/26 |
135 |
136 |
135 |
136 |
+0.74% |
3,700 |
2023/12/25 |
134 |
135 |
133 |
135 |
+1.50% |
18,500 |
2023/12/22 |
139 |
139 |
132 |
133 |
-5.00% |
128,200 |
2023/12/21 |
139 |
153 |
136 |
140 |
+0.00% |
278,200 |
2023/12/20 |
137 |
140 |
133 |
140 |
+2.19% |
49,400 |
2023/12/19 |
135 |
138 |
135 |
137 |
+0.74% |
5,200 |
2023/12/18 |
136 |
136 |
135 |
136 |
+0.00% |
2,400 |
2023/12/15 |
135 |
136 |
135 |
136 |
+0.74% |
1,700 |
2023/12/14 |
133 |
136 |
133 |
135 |
+0.75% |
22,900 |
2023/12/13 |
134 |
135 |
132 |
134 |
-0.74% |
13,600 |
2023/12/12 |
135 |
136 |
134 |
135 |
+0.00% |
2,700 |
2023/12/11 |
135 |
135 |
133 |
135 |
+0.75% |
3,500 |
2023/12/8 |
135 |
135 |
134 |
134 |
-0.74% |
9,100 |
2023/12/7 |
136 |
137 |
135 |
135 |
-0.74% |
7,200 |
2023/12/6 |
137 |
137 |
135 |
136 |
-0.73% |
11,500 |
2023/12/5 |
135 |
137 |
135 |
137 |
+1.48% |
3,100 |
2023/12/4 |
135 |
136 |
135 |
135 |
-0.74% |
6,000 |
2023/12/1 |
136 |
138 |
135 |
136 |
+0.00% |
5,100 |
2023/11/30 |
136 |
138 |
136 |
136 |
-1.45% |
4,900 |
2023/11/29 |
136 |
139 |
135 |
138 |
+0.73% |
19,600 |
2023/11/28 |
135 |
138 |
135 |
137 |
+0.74% |
7,100 |
2023/11/27 |
134 |
137 |
134 |
136 |
+0.00% |
11,400 |
2023/11/24 |
134 |
136 |
134 |
136 |
+1.49% |
5,100 |
2023/11/22 |
132 |
135 |
132 |
134 |
+0.75% |
13,400 |
2023/11/21 |
133 |
133 |
132 |
133 |
+0.00% |
3,500 |
2023/11/20 |
133 |
133 |
133 |
133 |
-0.75% |
7,000 |
2023/11/17 |
133 |
135 |
133 |
134 |
+0.00% |
5,100 |
2023/11/16 |
134 |
135 |
133 |
134 |
+0.00% |
5,300 |
|