日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
146 |
148 |
142 |
143 |
-2.05% |
326,500 |
2024/5/20 |
144 |
148 |
143 |
146 |
+1.39% |
302,000 |
2024/5/17 |
143 |
145 |
142 |
144 |
+0.70% |
189,900 |
2024/5/16 |
145 |
149 |
143 |
143 |
-0.69% |
365,300 |
2024/5/15 |
147 |
147 |
143 |
144 |
-2.70% |
740,800 |
2024/5/14 |
149 |
154 |
147 |
148 |
-3.90% |
686,600 |
2024/5/13 |
153 |
155 |
151 |
154 |
-0.65% |
618,500 |
2024/5/10 |
158 |
159 |
155 |
155 |
-2.52% |
503,200 |
2024/5/9 |
159 |
160 |
156 |
159 |
+0.00% |
304,300 |
2024/5/8 |
157 |
162 |
154 |
159 |
+1.92% |
904,600 |
2024/5/7 |
150 |
156 |
150 |
156 |
+4.70% |
531,500 |
2024/5/2 |
148 |
152 |
148 |
149 |
+0.68% |
386,100 |
2024/5/1 |
147 |
151 |
147 |
148 |
+0.00% |
213,800 |
2024/4/30 |
148 |
152 |
147 |
148 |
+0.68% |
367,700 |
2024/4/26 |
147 |
151 |
145 |
147 |
-0.68% |
435,700 |
2024/4/25 |
149 |
152 |
147 |
148 |
-2.63% |
437,500 |
2024/4/24 |
153 |
155 |
148 |
152 |
-0.65% |
511,900 |
2024/4/23 |
145 |
155 |
145 |
153 |
+4.79% |
1,341,200 |
2024/4/22 |
144 |
150 |
142 |
146 |
+0.69% |
455,400 |
2024/4/19 |
143 |
146 |
137 |
145 |
+0.00% |
1,321,400 |
2024/4/18 |
144 |
147 |
141 |
145 |
+0.69% |
796,700 |
2024/4/17 |
147 |
151 |
144 |
144 |
-2.04% |
789,200 |
2024/4/16 |
148 |
152 |
142 |
147 |
-0.68% |
1,540,300 |
2024/4/15 |
150 |
153 |
147 |
148 |
-3.27% |
1,145,200 |
2024/4/12 |
159 |
161 |
153 |
153 |
-4.38% |
1,483,600 |
2024/4/11 |
159 |
163 |
159 |
160 |
-0.62% |
922,000 |
2024/4/10 |
165 |
167 |
159 |
161 |
-4.17% |
1,329,800 |
2024/4/9 |
170 |
172 |
158 |
168 |
-3.45% |
3,274,600 |
2024/4/8 |
182 |
183 |
170 |
174 |
-3.33% |
3,375,400 |
2024/4/5 |
169 |
188 |
167 |
180 |
+4.65% |
5,555,100 |
2024/4/4 |
164 |
189 |
162 |
172 |
+4.88% |
9,769,000 |
2024/4/3 |
160 |
166 |
156 |
164 |
+4.46% |
1,306,800 |
2024/4/2 |
165 |
166 |
155 |
157 |
-5.99% |
1,618,500 |
2024/4/1 |
161 |
170 |
157 |
167 |
+3.73% |
2,066,800 |
2024/3/29 |
150 |
162 |
150 |
161 |
+7.33% |
2,287,800 |
2024/3/28 |
140 |
151 |
140 |
150 |
+7.14% |
1,258,300 |
2024/3/27 |
144 |
145 |
138 |
140 |
-2.10% |
1,174,900 |
2024/3/26 |
146 |
147 |
143 |
143 |
-2.72% |
1,088,900 |
2024/3/25 |
149 |
152 |
146 |
147 |
-2.65% |
1,065,800 |
2024/3/22 |
146 |
152 |
142 |
151 |
+3.42% |
2,286,800 |
2024/3/21 |
134 |
155 |
133 |
146 |
+10.61% |
7,533,000 |
2024/3/19 |
130 |
134 |
128 |
132 |
+0.76% |
632,600 |
2024/3/18 |
131 |
133 |
127 |
131 |
+0.77% |
476,800 |
2024/3/15 |
131 |
134 |
129 |
130 |
-2.26% |
507,500 |
2024/3/14 |
133 |
137 |
132 |
133 |
+0.76% |
291,200 |
2024/3/13 |
135 |
137 |
132 |
132 |
-2.94% |
423,000 |
2024/3/12 |
132 |
136 |
130 |
136 |
+1.49% |
380,200 |
2024/3/11 |
136 |
139 |
130 |
134 |
-2.19% |
879,400 |
2024/3/8 |
137 |
144 |
137 |
137 |
-1.44% |
813,900 |
2024/3/7 |
140 |
143 |
137 |
139 |
+0.72% |
1,032,500 |
2024/3/6 |
134 |
140 |
133 |
138 |
+3.76% |
742,900 |
2024/3/5 |
135 |
135 |
131 |
133 |
-2.21% |
718,600 |
2024/3/4 |
136 |
140 |
135 |
136 |
+0.74% |
588,100 |
2024/3/1 |
138 |
141 |
134 |
135 |
-0.74% |
974,400 |
2024/2/29 |
145 |
145 |
134 |
136 |
-6.21% |
2,612,600 |
2024/2/28 |
132 |
147 |
130 |
145 |
+9.85% |
3,013,700 |
2024/2/27 |
122 |
133 |
121 |
132 |
+8.20% |
1,690,000 |
2024/2/26 |
119 |
124 |
118 |
122 |
+2.52% |
1,780,300 |
2024/2/22 |
124 |
124 |
116 |
119 |
-2.46% |
1,096,800 |
2024/2/21 |
123 |
125 |
121 |
122 |
-1.61% |
496,500 |
2024/2/20 |
122 |
127 |
122 |
124 |
+0.81% |
468,400 |
2024/2/19 |
121 |
127 |
119 |
123 |
+4.24% |
1,077,800 |
2024/2/16 |
114 |
121 |
114 |
118 |
+2.61% |
690,300 |
2024/2/15 |
120 |
122 |
115 |
115 |
-5.74% |
717,800 |
2024/2/14 |
120 |
123 |
120 |
122 |
+0.00% |
293,400 |
2024/2/13 |
123 |
126 |
120 |
122 |
+0.00% |
469,900 |
2024/2/9 |
125 |
127 |
121 |
122 |
-1.61% |
710,200 |
2024/2/8 |
129 |
131 |
124 |
124 |
-4.62% |
907,900 |
2024/2/7 |
133 |
136 |
129 |
130 |
-2.99% |
646,400 |
2024/2/6 |
135 |
135 |
133 |
134 |
-0.74% |
242,200 |
2024/2/5 |
135 |
138 |
133 |
135 |
+0.00% |
306,700 |
2024/2/2 |
136 |
142 |
135 |
135 |
+0.75% |
646,400 |
2024/2/1 |
134 |
137 |
132 |
134 |
+0.00% |
699,800 |
2024/1/31 |
138 |
138 |
132 |
134 |
-2.90% |
1,206,700 |
2024/1/30 |
144 |
144 |
137 |
138 |
-4.17% |
1,368,000 |
2024/1/29 |
145 |
146 |
143 |
144 |
-0.69% |
577,800 |
2024/1/26 |
150 |
151 |
145 |
145 |
-7.05% |
2,040,200 |
2024/1/25 |
156 |
158 |
155 |
156 |
-0.64% |
306,400 |
2024/1/24 |
156 |
160 |
155 |
157 |
+0.64% |
331,600 |
2024/1/23 |
160 |
161 |
156 |
156 |
-1.27% |
451,100 |
2024/1/22 |
158 |
159 |
155 |
158 |
+1.28% |
324,400 |
2024/1/19 |
156 |
158 |
154 |
156 |
+0.00% |
724,700 |
2024/1/18 |
157 |
164 |
156 |
156 |
+0.00% |
913,700 |
2024/1/17 |
159 |
160 |
156 |
156 |
-1.89% |
732,800 |
2024/1/16 |
158 |
167 |
158 |
159 |
+0.00% |
791,800 |
2024/1/15 |
161 |
162 |
159 |
159 |
-2.45% |
254,800 |
2024/1/12 |
160 |
163 |
157 |
163 |
+1.88% |
771,900 |
2024/1/11 |
163 |
163 |
160 |
160 |
-1.23% |
394,400 |
2024/1/10 |
164 |
166 |
162 |
162 |
-1.22% |
534,200 |
2024/1/9 |
166 |
168 |
164 |
164 |
-0.61% |
317,300 |
2024/1/5 |
168 |
169 |
165 |
165 |
-2.94% |
399,400 |
2024/1/4 |
163 |
170 |
160 |
170 |
+3.03% |
819,300 |
2023/12/29 |
170 |
172 |
165 |
165 |
-1.79% |
1,389,900 |
2023/12/28 |
186 |
188 |
168 |
168 |
-4.55% |
5,347,700 |
2023/12/27 |
173 |
177 |
170 |
176 |
+2.33% |
759,400 |
2023/12/26 |
169 |
174 |
169 |
172 |
+0.58% |
467,700 |
2023/12/25 |
171 |
172 |
167 |
171 |
+0.00% |
817,700 |
2023/12/22 |
176 |
176 |
169 |
171 |
+0.00% |
920,900 |
2023/12/21 |
164 |
171 |
164 |
171 |
+1.79% |
332,800 |
2023/12/20 |
166 |
174 |
165 |
168 |
+1.82% |
598,900 |
2023/12/19 |
162 |
165 |
160 |
165 |
+1.23% |
197,600 |
2023/12/18 |
165 |
165 |
156 |
163 |
-1.81% |
1,234,600 |
2023/12/15 |
166 |
170 |
164 |
166 |
+0.00% |
368,800 |
2023/12/14 |
170 |
173 |
165 |
166 |
-1.78% |
513,700 |
2023/12/13 |
167 |
169 |
165 |
169 |
+1.20% |
542,300 |
2023/12/12 |
172 |
172 |
165 |
167 |
-2.91% |
630,500 |
2023/12/11 |
176 |
177 |
172 |
172 |
-0.58% |
404,700 |
2023/12/8 |
173 |
175 |
169 |
173 |
-1.14% |
728,700 |
2023/12/7 |
181 |
182 |
174 |
175 |
-4.37% |
698,400 |
2023/12/6 |
185 |
186 |
179 |
183 |
+1.10% |
777,800 |
2023/12/5 |
185 |
192 |
180 |
181 |
-2.16% |
1,091,500 |
2023/12/4 |
172 |
194 |
172 |
185 |
+6.32% |
3,956,100 |
2023/12/1 |
167 |
175 |
164 |
174 |
+5.45% |
1,181,500 |
2023/11/30 |
172 |
173 |
163 |
165 |
-4.62% |
1,923,100 |
2023/11/29 |
176 |
181 |
172 |
173 |
+0.00% |
1,745,000 |
2023/11/28 |
176 |
177 |
172 |
173 |
-2.26% |
1,970,300 |
2023/11/27 |
179 |
182 |
175 |
177 |
-1.67% |
1,403,000 |
2023/11/24 |
169 |
182 |
168 |
180 |
+8.43% |
2,829,700 |
2023/11/22 |
168 |
171 |
163 |
166 |
+0.61% |
1,060,900 |
2023/11/21 |
165 |
168 |
161 |
165 |
+0.61% |
841,100 |
2023/11/20 |
157 |
166 |
157 |
164 |
+5.13% |
819,700 |
2023/11/17 |
156 |
158 |
153 |
156 |
+0.65% |
415,100 |
2023/11/16 |
161 |
161 |
155 |
155 |
-4.91% |
491,800 |
|