日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
163 |
165 |
163 |
164 |
+0.61% |
17,100 |
2024/5/20 |
164 |
165 |
163 |
163 |
-1.21% |
17,500 |
2024/5/17 |
164 |
165 |
159 |
165 |
-0.60% |
83,000 |
2024/5/16 |
169 |
169 |
164 |
166 |
+0.00% |
62,700 |
2024/5/15 |
170 |
170 |
165 |
166 |
-2.92% |
76,300 |
2024/5/14 |
168 |
172 |
168 |
171 |
+1.18% |
15,000 |
2024/5/13 |
168 |
170 |
166 |
169 |
+0.60% |
46,100 |
2024/5/10 |
167 |
168 |
166 |
168 |
+0.60% |
9,600 |
2024/5/9 |
166 |
168 |
166 |
167 |
+0.00% |
9,900 |
2024/5/8 |
166 |
168 |
165 |
167 |
+0.60% |
26,100 |
2024/5/7 |
167 |
167 |
165 |
166 |
+0.00% |
23,500 |
2024/5/2 |
166 |
169 |
165 |
166 |
+0.61% |
32,600 |
2024/5/1 |
169 |
169 |
165 |
165 |
-1.79% |
92,100 |
2024/4/30 |
168 |
169 |
167 |
168 |
+0.00% |
15,100 |
2024/4/26 |
166 |
170 |
166 |
168 |
+1.20% |
12,200 |
2024/4/25 |
168 |
170 |
166 |
166 |
-1.19% |
28,400 |
2024/4/24 |
169 |
170 |
168 |
168 |
-0.59% |
12,000 |
2024/4/23 |
166 |
169 |
165 |
169 |
+2.42% |
18,500 |
2024/4/22 |
166 |
170 |
165 |
165 |
+0.00% |
69,000 |
2024/4/19 |
168 |
168 |
165 |
165 |
-2.37% |
57,000 |
2024/4/18 |
170 |
170 |
165 |
169 |
+0.00% |
51,400 |
2024/4/17 |
170 |
173 |
169 |
169 |
-1.74% |
17,200 |
2024/4/16 |
174 |
174 |
171 |
172 |
+0.00% |
9,000 |
2024/4/15 |
174 |
175 |
172 |
172 |
+0.00% |
23,900 |
2024/4/12 |
171 |
173 |
171 |
172 |
+0.58% |
39,400 |
2024/4/11 |
170 |
171 |
168 |
171 |
+0.59% |
36,500 |
2024/4/10 |
170 |
171 |
170 |
170 |
+0.00% |
7,700 |
2024/4/9 |
170 |
171 |
169 |
170 |
+0.00% |
7,500 |
2024/4/8 |
170 |
171 |
169 |
170 |
+0.00% |
13,000 |
2024/4/5 |
167 |
170 |
167 |
170 |
+1.19% |
23,300 |
2024/4/4 |
169 |
170 |
168 |
168 |
+0.00% |
14,900 |
2024/4/3 |
168 |
170 |
167 |
168 |
+0.60% |
21,200 |
2024/4/2 |
170 |
170 |
167 |
167 |
-1.18% |
29,400 |
2024/4/1 |
167 |
170 |
167 |
169 |
+1.20% |
146,300 |
2024/3/29 |
168 |
169 |
167 |
167 |
+0.00% |
28,400 |
2024/3/28 |
168 |
170 |
167 |
167 |
-2.34% |
53,000 |
2024/3/27 |
172 |
173 |
170 |
171 |
+0.59% |
74,000 |
2024/3/26 |
173 |
173 |
168 |
170 |
-1.73% |
112,400 |
2024/3/25 |
172 |
173 |
169 |
173 |
+1.17% |
56,700 |
2024/3/22 |
176 |
176 |
168 |
171 |
-2.84% |
160,800 |
2024/3/21 |
178 |
179 |
175 |
176 |
-1.12% |
45,400 |
2024/3/19 |
173 |
178 |
172 |
178 |
+2.89% |
61,800 |
2024/3/18 |
172 |
174 |
171 |
173 |
+0.58% |
52,600 |
2024/3/15 |
171 |
192 |
168 |
172 |
-1.15% |
894,100 |
2024/3/14 |
170 |
216 |
170 |
174 |
+4.19% |
4,714,000 |
2024/3/13 |
166 |
168 |
166 |
167 |
+0.60% |
14,700 |
2024/3/12 |
167 |
167 |
165 |
166 |
+0.00% |
13,700 |
2024/3/11 |
168 |
168 |
166 |
166 |
-1.19% |
7,400 |
2024/3/8 |
165 |
168 |
165 |
168 |
+0.60% |
25,100 |
2024/3/7 |
166 |
167 |
165 |
167 |
+0.00% |
11,000 |
2024/3/6 |
166 |
167 |
164 |
167 |
+1.21% |
26,600 |
2024/3/5 |
166 |
166 |
165 |
165 |
+0.00% |
10,100 |
2024/3/4 |
164 |
167 |
164 |
165 |
+0.61% |
28,800 |
2024/3/1 |
167 |
167 |
163 |
164 |
-1.80% |
40,400 |
2024/2/29 |
170 |
170 |
164 |
167 |
-1.76% |
47,600 |
2024/2/28 |
169 |
170 |
167 |
170 |
+1.80% |
11,500 |
2024/2/27 |
167 |
168 |
167 |
167 |
+0.00% |
13,400 |
2024/2/26 |
164 |
167 |
164 |
167 |
+0.60% |
19,100 |
2024/2/22 |
168 |
168 |
166 |
166 |
-1.19% |
8,200 |
2024/2/21 |
167 |
168 |
165 |
168 |
+0.60% |
11,900 |
2024/2/20 |
164 |
167 |
164 |
167 |
+2.45% |
31,500 |
2024/2/19 |
165 |
166 |
163 |
163 |
-1.21% |
20,200 |
2024/2/16 |
160 |
165 |
160 |
165 |
+1.23% |
46,900 |
2024/2/15 |
160 |
164 |
160 |
163 |
+0.00% |
54,700 |
2024/2/14 |
169 |
169 |
160 |
163 |
-6.32% |
188,600 |
2024/2/13 |
171 |
175 |
170 |
174 |
+1.75% |
78,900 |
2024/2/9 |
170 |
171 |
168 |
171 |
+1.18% |
14,100 |
2024/2/8 |
169 |
170 |
168 |
169 |
+0.00% |
11,000 |
2024/2/7 |
171 |
171 |
168 |
169 |
-1.17% |
16,500 |
2024/2/6 |
173 |
173 |
170 |
171 |
-0.58% |
21,600 |
2024/2/5 |
170 |
173 |
169 |
172 |
+0.00% |
28,900 |
2024/2/2 |
175 |
175 |
169 |
172 |
-1.15% |
44,800 |
2024/2/1 |
173 |
174 |
171 |
174 |
+1.75% |
22,800 |
2024/1/31 |
171 |
173 |
171 |
171 |
+0.00% |
7,200 |
2024/1/30 |
173 |
173 |
168 |
171 |
+0.00% |
22,300 |
2024/1/29 |
170 |
171 |
169 |
171 |
+1.18% |
9,600 |
2024/1/26 |
168 |
173 |
167 |
169 |
+0.60% |
34,800 |
2024/1/25 |
168 |
168 |
167 |
168 |
+0.60% |
6,700 |
2024/1/24 |
165 |
168 |
165 |
167 |
+1.21% |
22,600 |
2024/1/23 |
165 |
166 |
164 |
165 |
+0.00% |
14,500 |
2024/1/22 |
165 |
165 |
162 |
165 |
+1.23% |
18,000 |
2024/1/19 |
164 |
165 |
163 |
163 |
-0.61% |
12,200 |
2024/1/18 |
162 |
164 |
162 |
164 |
+1.23% |
16,600 |
2024/1/17 |
162 |
165 |
162 |
162 |
+0.00% |
19,000 |
2024/1/16 |
165 |
165 |
160 |
162 |
-1.82% |
46,300 |
2024/1/15 |
164 |
165 |
163 |
165 |
+1.23% |
32,100 |
2024/1/12 |
163 |
165 |
163 |
163 |
+0.00% |
14,600 |
2024/1/11 |
165 |
165 |
162 |
163 |
-0.61% |
25,200 |
2024/1/10 |
165 |
165 |
164 |
164 |
-0.61% |
14,900 |
2024/1/9 |
163 |
165 |
163 |
165 |
+1.23% |
18,200 |
2024/1/5 |
164 |
164 |
161 |
163 |
+0.62% |
17,000 |
2024/1/4 |
163 |
165 |
161 |
162 |
-0.61% |
28,900 |
2023/12/29 |
163 |
164 |
162 |
163 |
+0.62% |
18,300 |
2023/12/28 |
159 |
162 |
157 |
162 |
+1.89% |
32,100 |
2023/12/27 |
159 |
160 |
158 |
159 |
+0.00% |
49,400 |
2023/12/26 |
159 |
161 |
159 |
159 |
+0.00% |
25,700 |
2023/12/25 |
160 |
160 |
158 |
159 |
+0.00% |
25,400 |
2023/12/22 |
161 |
161 |
159 |
159 |
-0.62% |
17,400 |
2023/12/21 |
161 |
161 |
160 |
160 |
-1.23% |
12,200 |
2023/12/20 |
161 |
163 |
160 |
162 |
+1.25% |
20,900 |
2023/12/19 |
159 |
162 |
159 |
160 |
+1.27% |
19,900 |
2023/12/18 |
159 |
160 |
157 |
158 |
-1.25% |
44,000 |
2023/12/15 |
161 |
161 |
158 |
160 |
-0.62% |
34,100 |
2023/12/14 |
163 |
165 |
158 |
161 |
-0.62% |
68,900 |
2023/12/13 |
163 |
164 |
162 |
162 |
-0.61% |
8,900 |
2023/12/12 |
162 |
166 |
162 |
163 |
+0.62% |
22,200 |
2023/12/11 |
164 |
165 |
162 |
162 |
-1.22% |
21,200 |
2023/12/8 |
162 |
165 |
162 |
164 |
-0.61% |
33,400 |
2023/12/7 |
169 |
169 |
165 |
165 |
-2.37% |
21,000 |
2023/12/6 |
166 |
169 |
166 |
169 |
+1.81% |
19,900 |
2023/12/5 |
168 |
168 |
166 |
166 |
-1.19% |
15,000 |
2023/12/4 |
164 |
168 |
164 |
168 |
+2.44% |
22,400 |
2023/12/1 |
164 |
164 |
162 |
164 |
-0.61% |
24,800 |
2023/11/30 |
166 |
167 |
165 |
165 |
-0.60% |
11,800 |
2023/11/29 |
165 |
167 |
164 |
166 |
+0.00% |
20,700 |
2023/11/28 |
165 |
169 |
164 |
166 |
+0.61% |
58,100 |
2023/11/27 |
170 |
170 |
162 |
165 |
-2.94% |
130,600 |
2023/11/24 |
171 |
172 |
170 |
170 |
-0.58% |
24,000 |
2023/11/22 |
173 |
174 |
171 |
171 |
-1.16% |
37,200 |
2023/11/21 |
174 |
176 |
171 |
173 |
+0.00% |
36,300 |
2023/11/20 |
175 |
175 |
171 |
173 |
-1.70% |
31,400 |
2023/11/17 |
177 |
178 |
174 |
176 |
-1.68% |
35,700 |
2023/11/16 |
180 |
182 |
175 |
179 |
+1.13% |
61,200 |
|