日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
57 |
57 |
55 |
55 |
-5.17% |
640,400 |
2024/5/20 |
58 |
61 |
57 |
58 |
+3.57% |
1,115,200 |
2024/5/17 |
55 |
56 |
54 |
56 |
+5.66% |
968,600 |
2024/5/16 |
54 |
55 |
53 |
53 |
-3.64% |
724,200 |
2024/5/15 |
58 |
61 |
54 |
55 |
+7.84% |
5,124,700 |
2024/5/14 |
51 |
51 |
50 |
51 |
+2.00% |
423,400 |
2024/5/13 |
51 |
51 |
50 |
50 |
-1.96% |
424,000 |
2024/5/10 |
51 |
51 |
50 |
51 |
+2.00% |
337,800 |
2024/5/9 |
50 |
51 |
50 |
50 |
+0.00% |
453,200 |
2024/5/8 |
50 |
51 |
50 |
50 |
+0.00% |
325,700 |
2024/5/7 |
50 |
51 |
49 |
50 |
+0.00% |
464,000 |
2024/5/2 |
50 |
51 |
49 |
50 |
+0.00% |
363,900 |
2024/5/1 |
51 |
51 |
49 |
50 |
+0.00% |
434,700 |
2024/4/30 |
50 |
51 |
50 |
50 |
-1.96% |
379,300 |
2024/4/26 |
49 |
51 |
49 |
51 |
+4.08% |
488,400 |
2024/4/25 |
50 |
50 |
49 |
49 |
+0.00% |
253,300 |
2024/4/24 |
49 |
50 |
49 |
49 |
+0.00% |
307,100 |
2024/4/23 |
49 |
50 |
49 |
49 |
+0.00% |
316,300 |
2024/4/22 |
50 |
50 |
49 |
49 |
-2.00% |
403,700 |
2024/4/19 |
51 |
51 |
49 |
50 |
+0.00% |
619,300 |
2024/4/18 |
50 |
51 |
50 |
50 |
+0.00% |
416,500 |
2024/4/17 |
51 |
52 |
50 |
50 |
+0.00% |
569,300 |
2024/4/16 |
51 |
52 |
50 |
50 |
-1.96% |
666,600 |
2024/4/15 |
51 |
52 |
50 |
51 |
+0.00% |
542,800 |
2024/4/12 |
52 |
52 |
51 |
51 |
+0.00% |
544,400 |
2024/4/11 |
51 |
52 |
51 |
51 |
+0.00% |
467,700 |
2024/4/10 |
52 |
52 |
51 |
51 |
+0.00% |
459,700 |
2024/4/9 |
52 |
52 |
50 |
51 |
-1.92% |
730,100 |
2024/4/8 |
51 |
52 |
51 |
52 |
+1.96% |
467,000 |
2024/4/5 |
52 |
53 |
51 |
51 |
-1.92% |
567,100 |
2024/4/4 |
54 |
54 |
52 |
52 |
-1.89% |
544,600 |
2024/4/3 |
52 |
54 |
52 |
53 |
+0.00% |
581,100 |
2024/4/2 |
54 |
55 |
53 |
53 |
-1.85% |
419,400 |
2024/4/1 |
55 |
56 |
54 |
54 |
+0.00% |
441,500 |
2024/3/29 |
53 |
55 |
53 |
54 |
+1.89% |
334,200 |
2024/3/28 |
53 |
54 |
53 |
53 |
-1.85% |
302,600 |
2024/3/27 |
54 |
54 |
52 |
54 |
+0.00% |
408,600 |
2024/3/26 |
55 |
55 |
54 |
54 |
-1.82% |
316,800 |
2024/3/25 |
56 |
56 |
55 |
55 |
-1.79% |
344,700 |
2024/3/22 |
56 |
56 |
54 |
56 |
+1.82% |
427,300 |
2024/3/21 |
56 |
56 |
55 |
55 |
+0.00% |
495,400 |
2024/3/19 |
56 |
57 |
55 |
55 |
+0.00% |
519,100 |
2024/3/18 |
54 |
56 |
54 |
55 |
+1.85% |
696,200 |
2024/3/15 |
54 |
55 |
54 |
54 |
+0.00% |
524,700 |
2024/3/14 |
56 |
56 |
54 |
54 |
-3.57% |
459,100 |
2024/3/13 |
56 |
57 |
54 |
56 |
+0.00% |
676,600 |
2024/3/12 |
56 |
57 |
55 |
56 |
+1.82% |
428,000 |
2024/3/11 |
56 |
56 |
53 |
55 |
-1.79% |
647,400 |
2024/3/8 |
54 |
57 |
54 |
56 |
+3.70% |
560,600 |
2024/3/7 |
58 |
58 |
54 |
54 |
-3.57% |
658,100 |
2024/3/6 |
52 |
57 |
52 |
56 |
+7.69% |
862,800 |
2024/3/5 |
54 |
54 |
52 |
52 |
-1.89% |
482,100 |
2024/3/4 |
54 |
54 |
53 |
53 |
-1.85% |
428,000 |
2024/3/1 |
54 |
55 |
53 |
54 |
+1.89% |
537,800 |
2024/2/29 |
54 |
55 |
53 |
53 |
-3.64% |
422,500 |
2024/2/28 |
54 |
55 |
53 |
55 |
+3.77% |
487,600 |
2024/2/27 |
53 |
54 |
52 |
53 |
+0.00% |
419,500 |
2024/2/26 |
50 |
53 |
49 |
53 |
+3.92% |
743,400 |
2024/2/22 |
52 |
52 |
50 |
51 |
-1.92% |
812,900 |
2024/2/21 |
53 |
54 |
52 |
52 |
-1.89% |
542,200 |
2024/2/20 |
54 |
55 |
53 |
53 |
+0.00% |
490,300 |
2024/2/19 |
53 |
54 |
52 |
53 |
+1.92% |
355,200 |
2024/2/16 |
51 |
53 |
50 |
52 |
+1.96% |
545,500 |
2024/2/15 |
54 |
54 |
49 |
51 |
-3.77% |
1,201,600 |
2024/2/14 |
54 |
54 |
53 |
53 |
-5.36% |
557,800 |
2024/2/13 |
55 |
57 |
54 |
56 |
+0.00% |
615,200 |
2024/2/9 |
53 |
57 |
53 |
56 |
+5.66% |
911,300 |
2024/2/8 |
56 |
62 |
53 |
53 |
-3.64% |
3,254,200 |
2024/2/7 |
56 |
56 |
55 |
55 |
-1.79% |
404,800 |
2024/2/6 |
56 |
57 |
56 |
56 |
-1.75% |
254,700 |
2024/2/5 |
57 |
58 |
56 |
57 |
+0.00% |
329,200 |
2024/2/2 |
56 |
57 |
55 |
57 |
+1.79% |
481,800 |
2024/2/1 |
58 |
59 |
55 |
56 |
-3.45% |
607,100 |
2024/1/31 |
59 |
60 |
58 |
58 |
-1.69% |
311,400 |
2024/1/30 |
58 |
60 |
57 |
59 |
+3.51% |
477,400 |
2024/1/29 |
57 |
59 |
56 |
57 |
-1.72% |
587,300 |
2024/1/26 |
56 |
58 |
55 |
58 |
+3.57% |
344,900 |
2024/1/25 |
56 |
57 |
55 |
56 |
+0.00% |
401,600 |
2024/1/24 |
56 |
58 |
55 |
56 |
+0.00% |
689,100 |
2024/1/23 |
58 |
58 |
55 |
56 |
-1.75% |
436,100 |
2024/1/22 |
55 |
58 |
54 |
57 |
+3.64% |
582,100 |
2024/1/19 |
54 |
55 |
53 |
55 |
+0.00% |
474,100 |
2024/1/18 |
53 |
55 |
53 |
55 |
+3.77% |
295,800 |
2024/1/17 |
55 |
55 |
53 |
53 |
-1.85% |
569,700 |
2024/1/16 |
55 |
56 |
54 |
54 |
-1.82% |
508,900 |
2024/1/15 |
59 |
59 |
55 |
55 |
-6.78% |
625,200 |
2024/1/12 |
57 |
60 |
57 |
59 |
+0.00% |
597,900 |
2024/1/11 |
57 |
59 |
55 |
59 |
+3.51% |
1,106,700 |
2024/1/10 |
54 |
63 |
53 |
57 |
+7.55% |
2,086,000 |
2024/1/9 |
55 |
55 |
53 |
53 |
-3.64% |
765,500 |
2024/1/5 |
55 |
56 |
55 |
55 |
-1.79% |
365,600 |
2024/1/4 |
56 |
56 |
54 |
56 |
+1.82% |
475,800 |
2023/12/29 |
56 |
56 |
53 |
55 |
+0.00% |
569,800 |
2023/12/28 |
56 |
58 |
55 |
55 |
-3.51% |
458,100 |
2023/12/27 |
54 |
57 |
54 |
57 |
+5.56% |
656,100 |
2023/12/26 |
54 |
55 |
51 |
54 |
-3.57% |
1,054,800 |
2023/12/25 |
57 |
58 |
53 |
56 |
-3.45% |
832,700 |
2023/12/22 |
58 |
59 |
57 |
58 |
+0.00% |
466,900 |
2023/12/21 |
57 |
58 |
55 |
58 |
+0.00% |
852,500 |
2023/12/20 |
57 |
59 |
56 |
58 |
+1.75% |
981,000 |
2023/12/19 |
61 |
61 |
55 |
57 |
-6.56% |
1,671,300 |
2023/12/18 |
66 |
67 |
60 |
61 |
-14.08% |
1,834,100 |
2023/12/15 |
72 |
72 |
70 |
71 |
+0.00% |
281,400 |
2023/12/14 |
72 |
72 |
71 |
71 |
-1.39% |
184,800 |
2023/12/13 |
71 |
72 |
71 |
72 |
+1.41% |
149,200 |
2023/12/12 |
71 |
72 |
71 |
71 |
-1.39% |
225,000 |
2023/12/11 |
71 |
73 |
71 |
72 |
+1.41% |
170,400 |
2023/12/8 |
71 |
72 |
71 |
71 |
+0.00% |
259,000 |
2023/12/7 |
71 |
72 |
70 |
71 |
-1.39% |
371,300 |
2023/12/6 |
73 |
73 |
70 |
72 |
-1.37% |
432,500 |
2023/12/5 |
75 |
75 |
71 |
73 |
-1.35% |
786,800 |
2023/12/4 |
73 |
75 |
73 |
74 |
+1.37% |
645,700 |
2023/12/1 |
73 |
74 |
72 |
73 |
+0.00% |
267,700 |
2023/11/30 |
74 |
74 |
72 |
73 |
-1.35% |
343,000 |
2023/11/29 |
70 |
77 |
70 |
74 |
+4.23% |
705,700 |
2023/11/28 |
73 |
73 |
71 |
71 |
-4.05% |
429,300 |
2023/11/27 |
75 |
75 |
73 |
74 |
+1.37% |
216,400 |
2023/11/24 |
75 |
75 |
72 |
73 |
-1.35% |
449,500 |
2023/11/22 |
74 |
76 |
74 |
74 |
-2.63% |
263,600 |
2023/11/21 |
76 |
76 |
75 |
76 |
+0.00% |
184,600 |
2023/11/20 |
74 |
76 |
73 |
76 |
+2.70% |
326,800 |
2023/11/17 |
72 |
74 |
72 |
74 |
+4.23% |
235,100 |
2023/11/16 |
74 |
74 |
71 |
71 |
-2.74% |
390,200 |
|