日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
139 |
140 |
138 |
138 |
+0.00% |
185,800 |
2024/5/20 |
138 |
140 |
137 |
138 |
+0.73% |
216,000 |
2024/5/17 |
138 |
139 |
136 |
137 |
-0.72% |
272,800 |
2024/5/16 |
141 |
141 |
137 |
138 |
-1.43% |
214,600 |
2024/5/15 |
141 |
142 |
139 |
140 |
-1.41% |
233,700 |
2024/5/14 |
140 |
142 |
138 |
142 |
+1.43% |
245,900 |
2024/5/13 |
139 |
140 |
138 |
140 |
+0.00% |
246,900 |
2024/5/10 |
140 |
141 |
139 |
140 |
+0.72% |
212,900 |
2024/5/9 |
139 |
141 |
138 |
139 |
+0.00% |
140,300 |
2024/5/8 |
138 |
140 |
137 |
139 |
+0.72% |
112,700 |
2024/5/7 |
136 |
139 |
136 |
138 |
+2.22% |
157,200 |
2024/5/2 |
135 |
136 |
134 |
135 |
-0.74% |
139,300 |
2024/5/1 |
137 |
138 |
135 |
136 |
-0.73% |
256,800 |
2024/4/30 |
138 |
139 |
137 |
137 |
+0.74% |
133,700 |
2024/4/26 |
137 |
139 |
136 |
136 |
-1.45% |
380,500 |
2024/4/25 |
140 |
141 |
137 |
138 |
-2.82% |
251,000 |
2024/4/24 |
142 |
143 |
140 |
142 |
+0.00% |
143,200 |
2024/4/23 |
141 |
143 |
140 |
142 |
+1.43% |
133,600 |
2024/4/22 |
140 |
143 |
140 |
140 |
+0.00% |
450,500 |
2024/4/19 |
143 |
143 |
137 |
140 |
-2.10% |
445,900 |
2024/4/18 |
141 |
144 |
140 |
143 |
+0.70% |
179,000 |
2024/4/17 |
146 |
146 |
140 |
142 |
-2.74% |
424,000 |
2024/4/16 |
146 |
150 |
145 |
146 |
+0.00% |
602,800 |
2024/4/15 |
143 |
146 |
142 |
146 |
+2.10% |
264,500 |
2024/4/12 |
143 |
145 |
143 |
143 |
+0.00% |
200,300 |
2024/4/11 |
143 |
145 |
142 |
143 |
+0.00% |
295,300 |
2024/4/10 |
145 |
146 |
143 |
143 |
-1.38% |
563,900 |
2024/4/9 |
143 |
146 |
140 |
145 |
+2.11% |
1,139,900 |
2024/4/8 |
150 |
154 |
139 |
142 |
+9.23% |
5,355,400 |
2024/4/5 |
129 |
132 |
129 |
130 |
-0.76% |
299,400 |
2024/4/4 |
130 |
132 |
129 |
131 |
+1.55% |
129,500 |
2024/4/3 |
130 |
130 |
128 |
129 |
-1.53% |
129,300 |
2024/4/2 |
132 |
133 |
130 |
131 |
-0.76% |
103,600 |
2024/4/1 |
131 |
134 |
130 |
132 |
+1.54% |
224,300 |
2024/3/29 |
129 |
130 |
128 |
130 |
+1.56% |
104,600 |
2024/3/28 |
128 |
129 |
127 |
128 |
+0.79% |
75,300 |
2024/3/27 |
128 |
129 |
127 |
127 |
-0.78% |
88,000 |
2024/3/26 |
130 |
131 |
127 |
128 |
-2.29% |
164,400 |
2024/3/25 |
132 |
132 |
130 |
131 |
+0.00% |
102,700 |
2024/3/22 |
131 |
132 |
130 |
131 |
+0.77% |
116,100 |
2024/3/21 |
130 |
131 |
129 |
130 |
+0.00% |
142,900 |
2024/3/19 |
127 |
130 |
127 |
130 |
+1.56% |
64,000 |
2024/3/18 |
129 |
130 |
127 |
128 |
-0.78% |
124,200 |
2024/3/15 |
127 |
129 |
127 |
129 |
+0.78% |
103,700 |
2024/3/14 |
127 |
128 |
125 |
128 |
+0.79% |
88,200 |
2024/3/13 |
127 |
127 |
125 |
127 |
+0.79% |
82,900 |
2024/3/12 |
125 |
127 |
123 |
126 |
+0.80% |
141,700 |
2024/3/11 |
128 |
128 |
125 |
125 |
-3.10% |
165,600 |
2024/3/8 |
127 |
130 |
127 |
129 |
+0.78% |
127,200 |
2024/3/7 |
127 |
129 |
127 |
128 |
+0.00% |
193,600 |
2024/3/6 |
126 |
130 |
126 |
128 |
+1.59% |
363,300 |
2024/3/5 |
125 |
128 |
124 |
126 |
+0.80% |
167,600 |
2024/3/4 |
126 |
127 |
124 |
125 |
+0.00% |
165,700 |
2024/3/1 |
128 |
129 |
125 |
125 |
-0.79% |
229,700 |
2024/2/29 |
126 |
128 |
125 |
126 |
-0.79% |
177,500 |
2024/2/28 |
127 |
129 |
126 |
127 |
+0.00% |
126,900 |
2024/2/27 |
125 |
127 |
125 |
127 |
+2.42% |
85,600 |
2024/2/26 |
123 |
125 |
123 |
124 |
+0.81% |
83,700 |
2024/2/22 |
123 |
123 |
121 |
123 |
+1.65% |
84,400 |
2024/2/21 |
123 |
124 |
121 |
121 |
-1.63% |
98,700 |
2024/2/20 |
124 |
125 |
122 |
123 |
+0.82% |
114,400 |
2024/2/19 |
120 |
124 |
120 |
122 |
+1.67% |
87,500 |
2024/2/16 |
119 |
122 |
119 |
120 |
+0.84% |
133,700 |
2024/2/15 |
120 |
122 |
119 |
119 |
-0.83% |
113,600 |
2024/2/14 |
122 |
122 |
120 |
120 |
-1.64% |
137,500 |
2024/2/13 |
125 |
125 |
122 |
122 |
-0.81% |
105,000 |
2024/2/9 |
124 |
126 |
123 |
123 |
-1.60% |
92,000 |
2024/2/8 |
124 |
126 |
123 |
125 |
+0.81% |
118,800 |
2024/2/7 |
126 |
127 |
124 |
124 |
-1.59% |
179,800 |
2024/2/6 |
126 |
127 |
126 |
126 |
-0.79% |
42,000 |
2024/2/5 |
126 |
128 |
126 |
127 |
+0.79% |
75,900 |
2024/2/2 |
127 |
128 |
126 |
126 |
-0.79% |
106,400 |
2024/2/1 |
126 |
128 |
125 |
127 |
+0.79% |
129,000 |
2024/1/31 |
127 |
128 |
125 |
126 |
-1.56% |
238,400 |
2024/1/30 |
130 |
130 |
128 |
128 |
-1.54% |
307,300 |
2024/1/29 |
127 |
131 |
127 |
130 |
+2.36% |
218,900 |
2024/1/26 |
127 |
128 |
126 |
127 |
+0.79% |
125,800 |
2024/1/25 |
127 |
128 |
125 |
126 |
-0.79% |
109,300 |
2024/1/24 |
125 |
127 |
125 |
127 |
+1.60% |
73,300 |
2024/1/23 |
126 |
128 |
125 |
125 |
-1.57% |
151,800 |
2024/1/22 |
124 |
127 |
123 |
127 |
+3.25% |
120,700 |
2024/1/19 |
124 |
125 |
123 |
123 |
-0.81% |
189,900 |
2024/1/18 |
124 |
126 |
124 |
124 |
+0.00% |
88,200 |
2024/1/17 |
127 |
127 |
123 |
124 |
-1.59% |
135,000 |
2024/1/16 |
127 |
128 |
125 |
126 |
-0.79% |
94,300 |
2024/1/15 |
129 |
129 |
120 |
127 |
-1.55% |
445,800 |
2024/1/12 |
128 |
130 |
126 |
129 |
+0.78% |
296,300 |
2024/1/11 |
129 |
132 |
128 |
128 |
+2.40% |
449,900 |
2024/1/10 |
126 |
127 |
125 |
125 |
-1.57% |
54,000 |
2024/1/9 |
125 |
128 |
125 |
127 |
+2.42% |
145,100 |
2024/1/5 |
125 |
125 |
123 |
124 |
-0.80% |
63,600 |
2024/1/4 |
124 |
126 |
122 |
125 |
+0.00% |
155,900 |
2023/12/29 |
124 |
126 |
123 |
125 |
+1.63% |
201,700 |
2023/12/28 |
120 |
124 |
120 |
123 |
+1.65% |
113,500 |
2023/12/27 |
120 |
122 |
120 |
121 |
+1.68% |
176,400 |
2023/12/26 |
119 |
121 |
119 |
119 |
-0.83% |
126,500 |
2023/12/25 |
121 |
122 |
119 |
120 |
-0.83% |
253,300 |
2023/12/22 |
118 |
122 |
118 |
121 |
+2.54% |
340,400 |
2023/12/21 |
118 |
119 |
117 |
118 |
-0.84% |
103,800 |
2023/12/20 |
119 |
121 |
119 |
119 |
+0.00% |
146,200 |
2023/12/19 |
118 |
120 |
117 |
119 |
+1.71% |
190,100 |
2023/12/18 |
117 |
118 |
116 |
117 |
+0.00% |
132,900 |
2023/12/15 |
117 |
119 |
116 |
117 |
+0.86% |
155,600 |
2023/12/14 |
117 |
118 |
116 |
116 |
-0.85% |
126,800 |
2023/12/13 |
117 |
118 |
117 |
117 |
+0.00% |
98,400 |
2023/12/12 |
119 |
120 |
117 |
117 |
-2.50% |
206,400 |
2023/12/11 |
120 |
121 |
118 |
120 |
+0.84% |
296,200 |
2023/12/8 |
121 |
123 |
118 |
119 |
-3.25% |
513,100 |
2023/12/7 |
128 |
148 |
122 |
123 |
+0.00% |
8,311,000 |
2023/12/6 |
121 |
123 |
120 |
123 |
+2.50% |
113,500 |
2023/12/5 |
124 |
124 |
120 |
120 |
-2.44% |
92,300 |
2023/12/4 |
125 |
125 |
123 |
123 |
-0.81% |
81,900 |
2023/12/1 |
124 |
124 |
122 |
124 |
+0.00% |
135,700 |
2023/11/30 |
123 |
125 |
123 |
124 |
+0.81% |
79,300 |
2023/11/29 |
123 |
126 |
123 |
123 |
+0.00% |
127,200 |
2023/11/28 |
123 |
124 |
122 |
123 |
+0.82% |
56,300 |
2023/11/27 |
124 |
124 |
122 |
122 |
-0.81% |
39,200 |
2023/11/24 |
123 |
124 |
122 |
123 |
+0.82% |
72,600 |
2023/11/22 |
120 |
124 |
120 |
122 |
+1.67% |
144,000 |
2023/11/21 |
119 |
122 |
119 |
120 |
+0.00% |
78,800 |
2023/11/20 |
118 |
121 |
118 |
120 |
+0.84% |
109,700 |
2023/11/17 |
118 |
119 |
117 |
119 |
+0.85% |
66,200 |
2023/11/16 |
119 |
119 |
117 |
118 |
-0.84% |
74,800 |
|