日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
199 |
199 |
195 |
195 |
-1.52% |
37,800 |
2024/5/20 |
197 |
199 |
197 |
198 |
+0.51% |
20,500 |
2024/5/17 |
198 |
199 |
195 |
197 |
+0.00% |
52,600 |
2024/5/16 |
200 |
200 |
197 |
197 |
-1.01% |
53,300 |
2024/5/15 |
199 |
200 |
198 |
199 |
+0.51% |
27,400 |
2024/5/14 |
201 |
201 |
197 |
198 |
-0.50% |
40,500 |
2024/5/13 |
198 |
200 |
197 |
199 |
+0.00% |
29,100 |
2024/5/10 |
198 |
200 |
198 |
199 |
-0.50% |
15,900 |
2024/5/9 |
200 |
200 |
198 |
200 |
+0.00% |
16,500 |
2024/5/8 |
197 |
200 |
197 |
200 |
+0.50% |
25,000 |
2024/5/7 |
197 |
200 |
197 |
199 |
+1.02% |
37,000 |
2024/5/2 |
199 |
199 |
196 |
197 |
-0.51% |
32,800 |
2024/5/1 |
198 |
199 |
197 |
198 |
-1.00% |
31,300 |
2024/4/30 |
197 |
200 |
197 |
200 |
+0.00% |
34,300 |
2024/4/26 |
201 |
201 |
198 |
200 |
+0.50% |
14,700 |
2024/4/25 |
201 |
201 |
199 |
199 |
-1.00% |
12,800 |
2024/4/24 |
199 |
201 |
198 |
201 |
+0.00% |
43,800 |
2024/4/23 |
200 |
202 |
199 |
201 |
+1.01% |
55,400 |
2024/4/22 |
197 |
199 |
196 |
199 |
+1.02% |
31,500 |
2024/4/19 |
198 |
199 |
190 |
197 |
-1.50% |
67,400 |
2024/4/18 |
199 |
200 |
198 |
200 |
+0.50% |
25,800 |
2024/4/17 |
198 |
201 |
198 |
199 |
+0.51% |
42,200 |
2024/4/16 |
199 |
200 |
198 |
198 |
-1.49% |
45,300 |
2024/4/15 |
199 |
201 |
199 |
201 |
+0.50% |
26,500 |
2024/4/12 |
200 |
201 |
198 |
200 |
+0.50% |
40,300 |
2024/4/11 |
199 |
202 |
198 |
199 |
+0.00% |
30,400 |
2024/4/10 |
200 |
202 |
199 |
199 |
-1.00% |
17,300 |
2024/4/9 |
199 |
201 |
199 |
201 |
+1.01% |
23,800 |
2024/4/8 |
201 |
201 |
199 |
199 |
-1.97% |
29,600 |
2024/4/5 |
199 |
203 |
198 |
203 |
+2.01% |
27,000 |
2024/4/4 |
200 |
201 |
199 |
199 |
+0.00% |
14,200 |
2024/4/3 |
201 |
201 |
198 |
199 |
-0.50% |
32,700 |
2024/4/2 |
204 |
204 |
200 |
200 |
-1.96% |
50,000 |
2024/4/1 |
208 |
208 |
204 |
204 |
-0.97% |
17,200 |
2024/3/29 |
207 |
209 |
206 |
206 |
-0.96% |
14,000 |
2024/3/28 |
209 |
210 |
206 |
208 |
+0.00% |
17,800 |
2024/3/27 |
208 |
212 |
207 |
208 |
+0.00% |
36,400 |
2024/3/26 |
210 |
210 |
207 |
208 |
-1.89% |
31,800 |
2024/3/25 |
209 |
216 |
209 |
212 |
+0.00% |
117,800 |
2024/3/22 |
219 |
219 |
210 |
212 |
-3.20% |
86,200 |
2024/3/21 |
219 |
221 |
217 |
219 |
+0.00% |
88,500 |
2024/3/19 |
209 |
228 |
206 |
219 |
+5.29% |
328,000 |
2024/3/18 |
204 |
209 |
202 |
208 |
+2.46% |
61,800 |
2024/3/15 |
200 |
203 |
199 |
203 |
+0.00% |
37,700 |
2024/3/14 |
200 |
204 |
199 |
203 |
+1.50% |
34,500 |
2024/3/13 |
204 |
204 |
199 |
200 |
-1.48% |
26,800 |
2024/3/12 |
198 |
203 |
194 |
203 |
+2.53% |
111,100 |
2024/3/11 |
200 |
206 |
198 |
198 |
-3.41% |
102,500 |
2024/3/8 |
200 |
206 |
199 |
205 |
+1.49% |
123,400 |
2024/3/7 |
207 |
207 |
202 |
202 |
-1.46% |
73,100 |
2024/3/6 |
204 |
208 |
202 |
205 |
+0.00% |
66,800 |
2024/3/5 |
200 |
205 |
198 |
205 |
+0.99% |
72,500 |
2024/3/4 |
204 |
204 |
199 |
203 |
-1.46% |
105,600 |
2024/3/1 |
211 |
211 |
203 |
206 |
-1.90% |
105,400 |
2024/2/29 |
209 |
210 |
205 |
210 |
+0.48% |
91,200 |
2024/2/28 |
207 |
209 |
204 |
209 |
+0.00% |
74,500 |
2024/2/27 |
204 |
215 |
203 |
209 |
+5.03% |
367,200 |
2024/2/26 |
199 |
202 |
197 |
199 |
-0.50% |
82,900 |
2024/2/22 |
202 |
204 |
197 |
200 |
-1.96% |
116,800 |
2024/2/21 |
205 |
208 |
199 |
204 |
+1.49% |
94,400 |
2024/2/20 |
204 |
207 |
198 |
201 |
-2.43% |
140,800 |
2024/2/19 |
188 |
206 |
188 |
206 |
+8.99% |
198,900 |
2024/2/16 |
181 |
193 |
180 |
189 |
-1.05% |
437,500 |
2024/2/15 |
205 |
205 |
190 |
191 |
-13.57% |
548,100 |
2024/2/14 |
228 |
228 |
221 |
221 |
-3.49% |
175,600 |
2024/2/13 |
236 |
237 |
229 |
229 |
-2.97% |
91,900 |
2024/2/9 |
236 |
237 |
230 |
236 |
+0.43% |
84,600 |
2024/2/8 |
234 |
237 |
232 |
235 |
+1.29% |
99,900 |
2024/2/7 |
233 |
233 |
231 |
232 |
-0.43% |
29,900 |
2024/2/6 |
232 |
235 |
232 |
233 |
-0.43% |
32,500 |
2024/2/5 |
234 |
237 |
231 |
234 |
+0.86% |
80,600 |
2024/2/2 |
227 |
232 |
227 |
232 |
+1.75% |
61,100 |
2024/2/1 |
231 |
232 |
227 |
228 |
-2.98% |
159,100 |
2024/1/31 |
235 |
236 |
230 |
235 |
+0.00% |
117,200 |
2024/1/30 |
236 |
239 |
235 |
235 |
+0.00% |
45,200 |
2024/1/29 |
236 |
238 |
234 |
235 |
-0.42% |
61,500 |
2024/1/26 |
238 |
238 |
235 |
236 |
-1.67% |
54,400 |
2024/1/25 |
243 |
243 |
238 |
240 |
-0.83% |
47,800 |
2024/1/24 |
238 |
243 |
238 |
242 |
+1.26% |
35,900 |
2024/1/23 |
241 |
243 |
238 |
239 |
+0.42% |
64,400 |
2024/1/22 |
233 |
241 |
231 |
238 |
+1.28% |
85,100 |
2024/1/19 |
236 |
237 |
233 |
235 |
-0.42% |
95,200 |
2024/1/18 |
240 |
240 |
236 |
236 |
-1.67% |
83,500 |
2024/1/17 |
248 |
248 |
240 |
240 |
-4.00% |
97,000 |
2024/1/16 |
250 |
252 |
246 |
250 |
+0.40% |
57,300 |
2024/1/15 |
251 |
251 |
247 |
249 |
-1.19% |
73,900 |
2024/1/12 |
253 |
253 |
248 |
252 |
-0.40% |
70,100 |
2024/1/11 |
259 |
259 |
251 |
253 |
-1.56% |
109,500 |
2024/1/10 |
255 |
261 |
255 |
257 |
+0.39% |
45,800 |
2024/1/9 |
255 |
261 |
255 |
256 |
+0.39% |
75,300 |
2024/1/5 |
261 |
262 |
255 |
255 |
-2.30% |
58,200 |
2024/1/4 |
255 |
263 |
253 |
261 |
+0.38% |
54,800 |
2023/12/29 |
255 |
262 |
254 |
260 |
+2.36% |
109,400 |
2023/12/28 |
243 |
255 |
243 |
254 |
+4.53% |
138,800 |
2023/12/27 |
237 |
247 |
235 |
243 |
+2.10% |
227,200 |
2023/12/26 |
242 |
245 |
238 |
238 |
-1.65% |
136,700 |
2023/12/25 |
253 |
253 |
242 |
242 |
-4.35% |
183,200 |
2023/12/22 |
257 |
259 |
253 |
253 |
-0.39% |
88,100 |
2023/12/21 |
254 |
256 |
251 |
254 |
+0.00% |
108,700 |
2023/12/20 |
255 |
265 |
250 |
254 |
+1.60% |
215,500 |
2023/12/19 |
245 |
251 |
242 |
250 |
+1.21% |
115,700 |
2023/12/18 |
252 |
252 |
241 |
247 |
-2.37% |
167,500 |
2023/12/15 |
254 |
259 |
244 |
253 |
-3.44% |
362,500 |
2023/12/14 |
253 |
317 |
253 |
262 |
+3.56% |
3,619,200 |
2023/12/13 |
256 |
257 |
252 |
253 |
-1.94% |
180,700 |
2023/12/12 |
265 |
265 |
257 |
258 |
-3.01% |
126,000 |
2023/12/11 |
266 |
269 |
265 |
266 |
+0.00% |
94,000 |
2023/12/8 |
270 |
275 |
266 |
266 |
-1.48% |
110,400 |
2023/12/7 |
276 |
276 |
268 |
270 |
-2.17% |
104,200 |
2023/12/6 |
280 |
281 |
276 |
276 |
-2.13% |
75,200 |
2023/12/5 |
283 |
284 |
280 |
282 |
-0.70% |
72,800 |
2023/12/4 |
286 |
287 |
283 |
284 |
-1.05% |
30,000 |
2023/12/1 |
287 |
290 |
283 |
287 |
+0.00% |
63,900 |
2023/11/30 |
290 |
290 |
285 |
287 |
+0.00% |
19,800 |
2023/11/29 |
289 |
293 |
286 |
287 |
-0.69% |
41,500 |
2023/11/28 |
292 |
292 |
286 |
289 |
-1.37% |
30,200 |
2023/11/27 |
291 |
293 |
288 |
293 |
+1.03% |
68,000 |
2023/11/24 |
287 |
290 |
287 |
290 |
+1.05% |
60,300 |
2023/11/22 |
285 |
290 |
284 |
287 |
-0.35% |
41,300 |
2023/11/21 |
286 |
288 |
283 |
288 |
+0.70% |
58,600 |
2023/11/20 |
276 |
288 |
276 |
286 |
+2.88% |
113,100 |
2023/11/17 |
280 |
281 |
278 |
278 |
-1.07% |
34,800 |
2023/11/16 |
281 |
282 |
278 |
281 |
-0.35% |
89,400 |
|