日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
173 |
173 |
171 |
173 |
+0.58% |
54,400 |
2024/5/20 |
171 |
173 |
171 |
172 |
+0.58% |
62,600 |
2024/5/17 |
170 |
171 |
169 |
171 |
+0.59% |
44,000 |
2024/5/16 |
168 |
171 |
167 |
170 |
+0.59% |
143,300 |
2024/5/15 |
171 |
171 |
168 |
169 |
+0.00% |
41,900 |
2024/5/14 |
169 |
170 |
167 |
169 |
+0.00% |
48,800 |
2024/5/13 |
168 |
169 |
167 |
169 |
+0.60% |
41,000 |
2024/5/10 |
169 |
170 |
166 |
168 |
-1.18% |
54,200 |
2024/5/9 |
169 |
170 |
168 |
170 |
+0.00% |
29,700 |
2024/5/8 |
169 |
171 |
169 |
170 |
+0.00% |
29,900 |
2024/5/7 |
169 |
171 |
168 |
170 |
+1.19% |
100,900 |
2024/5/2 |
168 |
170 |
168 |
168 |
-0.59% |
38,000 |
2024/5/1 |
169 |
171 |
168 |
169 |
-0.59% |
57,900 |
2024/4/30 |
168 |
170 |
167 |
170 |
+2.41% |
72,000 |
2024/4/26 |
168 |
168 |
166 |
166 |
-2.35% |
72,600 |
2024/4/25 |
165 |
171 |
165 |
170 |
+1.80% |
92,800 |
2024/4/24 |
167 |
168 |
166 |
167 |
+0.00% |
108,700 |
2024/4/23 |
164 |
167 |
164 |
167 |
+2.45% |
134,600 |
2024/4/22 |
163 |
165 |
162 |
163 |
+0.00% |
92,500 |
2024/4/19 |
166 |
166 |
162 |
163 |
-2.40% |
216,900 |
2024/4/18 |
165 |
168 |
165 |
167 |
+1.21% |
57,900 |
2024/4/17 |
167 |
167 |
165 |
165 |
-1.20% |
96,400 |
2024/4/16 |
169 |
170 |
165 |
167 |
-1.76% |
266,100 |
2024/4/15 |
172 |
172 |
170 |
170 |
-0.58% |
119,300 |
2024/4/12 |
173 |
173 |
171 |
171 |
+0.00% |
181,500 |
2024/4/11 |
169 |
172 |
169 |
171 |
-0.58% |
141,000 |
2024/4/10 |
170 |
172 |
169 |
172 |
+1.78% |
188,400 |
2024/4/9 |
170 |
171 |
169 |
169 |
-0.59% |
191,600 |
2024/4/8 |
172 |
174 |
170 |
170 |
+0.00% |
206,200 |
2024/4/5 |
174 |
175 |
170 |
170 |
-3.95% |
725,200 |
2024/4/4 |
182 |
215 |
174 |
177 |
+5.99% |
14,781,000 |
2024/4/3 |
166 |
169 |
165 |
167 |
+0.00% |
81,700 |
2024/4/2 |
169 |
170 |
165 |
167 |
-2.91% |
307,100 |
2024/4/1 |
174 |
176 |
171 |
172 |
+1.78% |
237,200 |
2024/3/29 |
171 |
173 |
169 |
169 |
-0.59% |
139,400 |
2024/3/28 |
172 |
173 |
170 |
170 |
-1.16% |
65,400 |
2024/3/27 |
171 |
174 |
171 |
172 |
+0.00% |
116,200 |
2024/3/26 |
173 |
175 |
171 |
172 |
-1.15% |
96,700 |
2024/3/25 |
177 |
178 |
174 |
174 |
-1.14% |
91,200 |
2024/3/22 |
177 |
177 |
175 |
176 |
-1.68% |
75,000 |
2024/3/21 |
174 |
179 |
173 |
179 |
+4.68% |
283,000 |
2024/3/19 |
171 |
172 |
170 |
171 |
-0.58% |
163,100 |
2024/3/18 |
169 |
173 |
169 |
172 |
+1.78% |
90,700 |
2024/3/15 |
167 |
170 |
167 |
169 |
+0.60% |
85,200 |
2024/3/14 |
167 |
169 |
167 |
168 |
-0.59% |
43,900 |
2024/3/13 |
168 |
169 |
166 |
169 |
+0.60% |
69,000 |
2024/3/12 |
165 |
170 |
165 |
168 |
+0.60% |
129,100 |
2024/3/11 |
171 |
172 |
167 |
167 |
-2.34% |
112,000 |
2024/3/8 |
170 |
175 |
169 |
171 |
+1.18% |
191,200 |
2024/3/7 |
172 |
177 |
168 |
169 |
-0.59% |
169,600 |
2024/3/6 |
167 |
170 |
164 |
170 |
+0.59% |
654,800 |
2024/3/5 |
169 |
170 |
168 |
169 |
+0.60% |
97,200 |
2024/3/4 |
171 |
172 |
168 |
168 |
-1.18% |
269,000 |
2024/3/1 |
173 |
173 |
170 |
170 |
-1.73% |
212,600 |
2024/2/29 |
172 |
174 |
171 |
173 |
+0.00% |
196,700 |
2024/2/28 |
180 |
183 |
170 |
173 |
-5.46% |
617,700 |
2024/2/27 |
180 |
183 |
180 |
183 |
+0.55% |
49,200 |
2024/2/26 |
178 |
182 |
178 |
182 |
+2.25% |
97,900 |
2024/2/22 |
179 |
180 |
177 |
178 |
+0.00% |
107,700 |
2024/2/21 |
181 |
181 |
177 |
178 |
-1.11% |
147,500 |
2024/2/20 |
181 |
183 |
180 |
180 |
+0.00% |
139,200 |
2024/2/19 |
177 |
180 |
176 |
180 |
+1.69% |
288,900 |
2024/2/16 |
176 |
178 |
174 |
177 |
+0.00% |
85,400 |
2024/2/15 |
178 |
178 |
173 |
177 |
-1.12% |
202,800 |
2024/2/14 |
180 |
180 |
178 |
179 |
-1.65% |
114,400 |
2024/2/13 |
181 |
182 |
179 |
182 |
+1.11% |
63,500 |
2024/2/9 |
180 |
181 |
179 |
180 |
+0.00% |
51,100 |
2024/2/8 |
183 |
183 |
178 |
180 |
-1.10% |
148,600 |
2024/2/7 |
181 |
182 |
180 |
182 |
+0.55% |
43,500 |
2024/2/6 |
179 |
184 |
178 |
181 |
+0.56% |
90,600 |
2024/2/5 |
180 |
181 |
178 |
180 |
-0.55% |
73,000 |
2024/2/2 |
174 |
184 |
172 |
181 |
+4.62% |
316,000 |
2024/2/1 |
175 |
175 |
172 |
173 |
-1.70% |
98,600 |
2024/1/31 |
178 |
178 |
175 |
176 |
-1.12% |
79,400 |
2024/1/30 |
177 |
178 |
177 |
178 |
+0.56% |
45,400 |
2024/1/29 |
178 |
178 |
176 |
177 |
+0.57% |
64,900 |
2024/1/26 |
176 |
178 |
175 |
176 |
-0.56% |
53,600 |
2024/1/25 |
176 |
178 |
175 |
177 |
+0.57% |
116,300 |
2024/1/24 |
178 |
178 |
176 |
176 |
-0.56% |
47,200 |
2024/1/23 |
176 |
178 |
176 |
177 |
+1.14% |
84,000 |
2024/1/22 |
174 |
178 |
173 |
175 |
+0.57% |
163,000 |
2024/1/19 |
173 |
174 |
172 |
174 |
+1.16% |
52,400 |
2024/1/18 |
173 |
176 |
172 |
172 |
-0.58% |
88,400 |
2024/1/17 |
176 |
177 |
173 |
173 |
-0.57% |
72,900 |
2024/1/16 |
174 |
178 |
174 |
174 |
+0.00% |
117,700 |
2024/1/15 |
174 |
176 |
172 |
174 |
+1.16% |
112,100 |
2024/1/12 |
176 |
176 |
172 |
172 |
-1.71% |
107,200 |
2024/1/11 |
176 |
176 |
174 |
175 |
+1.16% |
74,800 |
2024/1/10 |
175 |
177 |
172 |
173 |
-0.57% |
142,400 |
2024/1/9 |
173 |
174 |
170 |
174 |
+1.75% |
117,200 |
2024/1/5 |
173 |
175 |
171 |
171 |
+0.00% |
158,600 |
2024/1/4 |
175 |
176 |
169 |
171 |
-2.29% |
521,100 |
2023/12/29 |
172 |
176 |
172 |
175 |
+1.16% |
145,800 |
2023/12/28 |
174 |
174 |
171 |
173 |
-0.57% |
310,100 |
2023/12/27 |
178 |
181 |
172 |
174 |
-8.90% |
1,177,500 |
2023/12/26 |
193 |
196 |
189 |
191 |
-1.04% |
378,400 |
2023/12/25 |
191 |
197 |
190 |
193 |
+0.52% |
254,100 |
2023/12/22 |
190 |
192 |
190 |
192 |
+1.05% |
86,600 |
2023/12/21 |
187 |
192 |
186 |
190 |
+0.00% |
80,400 |
2023/12/20 |
186 |
192 |
186 |
190 |
+2.15% |
99,200 |
2023/12/19 |
185 |
187 |
183 |
186 |
+1.64% |
76,200 |
2023/12/18 |
187 |
187 |
180 |
183 |
-2.14% |
164,200 |
2023/12/15 |
185 |
188 |
184 |
187 |
+0.54% |
57,500 |
2023/12/14 |
188 |
188 |
185 |
186 |
-1.06% |
41,800 |
2023/12/13 |
186 |
188 |
184 |
188 |
+2.17% |
194,800 |
2023/12/12 |
186 |
186 |
184 |
184 |
+0.00% |
68,700 |
2023/12/11 |
188 |
188 |
184 |
184 |
-1.08% |
57,400 |
2023/12/8 |
187 |
187 |
185 |
186 |
-0.53% |
59,300 |
2023/12/7 |
188 |
188 |
185 |
187 |
+1.08% |
65,900 |
2023/12/6 |
189 |
190 |
185 |
185 |
-0.54% |
139,800 |
2023/12/5 |
190 |
190 |
186 |
186 |
-1.59% |
34,500 |
2023/12/4 |
184 |
189 |
184 |
189 |
+2.16% |
125,500 |
2023/12/1 |
186 |
187 |
184 |
185 |
-1.60% |
55,000 |
2023/11/30 |
189 |
191 |
188 |
188 |
+0.00% |
44,400 |
2023/11/29 |
188 |
189 |
186 |
188 |
+0.53% |
32,900 |
2023/11/28 |
190 |
191 |
186 |
187 |
-3.61% |
183,300 |
2023/11/27 |
192 |
195 |
190 |
194 |
+2.11% |
209,800 |
2023/11/24 |
186 |
192 |
186 |
190 |
+1.06% |
75,600 |
2023/11/22 |
189 |
191 |
188 |
188 |
-1.05% |
28,400 |
2023/11/21 |
190 |
192 |
187 |
190 |
+0.00% |
40,900 |
2023/11/20 |
183 |
190 |
183 |
190 |
+4.40% |
133,300 |
2023/11/17 |
180 |
183 |
179 |
182 |
+0.00% |
50,900 |
2023/11/16 |
180 |
182 |
178 |
182 |
+1.11% |
72,000 |
|