日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
76 |
77 |
76 |
77 |
+1.32% |
174,300 |
2024/5/20 |
77 |
77 |
76 |
76 |
+0.00% |
274,900 |
2024/5/17 |
76 |
77 |
76 |
76 |
+0.00% |
178,000 |
2024/5/16 |
77 |
77 |
76 |
76 |
-2.56% |
428,700 |
2024/5/15 |
77 |
78 |
76 |
78 |
+1.30% |
677,200 |
2024/5/14 |
76 |
78 |
76 |
77 |
-1.28% |
399,400 |
2024/5/13 |
76 |
78 |
76 |
78 |
+2.63% |
494,300 |
2024/5/10 |
77 |
77 |
76 |
76 |
+0.00% |
291,000 |
2024/5/9 |
76 |
77 |
76 |
76 |
-1.30% |
350,000 |
2024/5/8 |
76 |
77 |
76 |
77 |
+0.00% |
423,500 |
2024/5/7 |
77 |
77 |
76 |
77 |
+1.32% |
399,300 |
2024/5/2 |
76 |
77 |
75 |
76 |
+0.00% |
493,800 |
2024/5/1 |
76 |
77 |
75 |
76 |
+0.00% |
626,300 |
2024/4/30 |
76 |
77 |
75 |
76 |
+0.00% |
661,100 |
2024/4/26 |
77 |
77 |
75 |
76 |
-1.30% |
869,900 |
2024/4/25 |
77 |
78 |
77 |
77 |
+0.00% |
423,000 |
2024/4/24 |
77 |
78 |
77 |
77 |
+0.00% |
460,000 |
2024/4/23 |
78 |
78 |
77 |
77 |
+0.00% |
264,000 |
2024/4/22 |
77 |
78 |
76 |
77 |
+0.00% |
493,500 |
2024/4/19 |
77 |
78 |
75 |
77 |
+0.00% |
800,000 |
2024/4/18 |
76 |
78 |
76 |
77 |
+1.32% |
455,600 |
2024/4/17 |
77 |
78 |
76 |
76 |
-1.30% |
582,300 |
2024/4/16 |
80 |
80 |
77 |
77 |
-3.75% |
942,000 |
2024/4/15 |
81 |
81 |
80 |
80 |
-1.23% |
713,900 |
2024/4/12 |
82 |
82 |
81 |
81 |
+0.00% |
256,900 |
2024/4/11 |
82 |
82 |
81 |
81 |
-2.41% |
390,000 |
2024/4/10 |
82 |
83 |
82 |
83 |
+1.22% |
379,200 |
2024/4/9 |
82 |
82 |
81 |
82 |
+1.23% |
376,700 |
2024/4/8 |
81 |
83 |
81 |
81 |
+0.00% |
594,300 |
2024/4/5 |
83 |
83 |
81 |
81 |
-3.57% |
395,800 |
2024/4/4 |
82 |
85 |
82 |
84 |
+3.70% |
612,200 |
2024/4/3 |
81 |
82 |
79 |
81 |
-1.22% |
1,204,300 |
2024/4/2 |
84 |
85 |
82 |
82 |
-2.38% |
483,600 |
2024/4/1 |
85 |
86 |
84 |
84 |
-1.18% |
517,100 |
2024/3/29 |
88 |
88 |
84 |
85 |
-3.41% |
893,500 |
2024/3/28 |
91 |
91 |
87 |
88 |
-7.37% |
809,900 |
2024/3/27 |
94 |
95 |
93 |
95 |
+2.15% |
810,300 |
2024/3/26 |
93 |
93 |
91 |
93 |
+1.09% |
328,900 |
2024/3/25 |
93 |
93 |
92 |
92 |
+0.00% |
481,300 |
2024/3/22 |
94 |
94 |
92 |
92 |
-2.13% |
487,400 |
2024/3/21 |
94 |
95 |
93 |
94 |
+0.00% |
437,700 |
2024/3/19 |
93 |
94 |
92 |
94 |
+1.08% |
445,100 |
2024/3/18 |
92 |
94 |
92 |
93 |
+1.09% |
666,600 |
2024/3/15 |
93 |
93 |
91 |
92 |
-1.08% |
517,900 |
2024/3/14 |
90 |
93 |
90 |
93 |
+3.33% |
915,500 |
2024/3/13 |
90 |
91 |
89 |
90 |
+0.00% |
567,600 |
2024/3/12 |
87 |
90 |
87 |
90 |
+2.27% |
816,800 |
2024/3/11 |
87 |
94 |
86 |
88 |
+2.33% |
2,403,400 |
2024/3/8 |
85 |
87 |
85 |
86 |
+0.00% |
541,700 |
2024/3/7 |
85 |
89 |
84 |
86 |
+2.38% |
2,035,100 |
2024/3/6 |
84 |
84 |
83 |
84 |
+1.20% |
343,000 |
2024/3/5 |
83 |
84 |
83 |
83 |
-1.19% |
331,100 |
2024/3/4 |
85 |
85 |
83 |
84 |
+0.00% |
624,700 |
2024/3/1 |
85 |
85 |
84 |
84 |
+0.00% |
366,600 |
2024/2/29 |
84 |
85 |
84 |
84 |
-1.18% |
371,600 |
2024/2/28 |
82 |
85 |
82 |
85 |
+2.41% |
586,200 |
2024/2/27 |
84 |
85 |
82 |
83 |
-2.35% |
735,200 |
2024/2/26 |
84 |
86 |
84 |
85 |
+1.19% |
413,100 |
2024/2/22 |
85 |
85 |
83 |
84 |
+0.00% |
328,800 |
2024/2/21 |
85 |
86 |
84 |
84 |
-2.33% |
388,600 |
2024/2/20 |
87 |
87 |
84 |
86 |
-1.15% |
1,061,700 |
2024/2/19 |
82 |
88 |
82 |
87 |
+6.10% |
1,280,500 |
2024/2/16 |
80 |
82 |
80 |
82 |
+2.50% |
460,300 |
2024/2/15 |
79 |
81 |
79 |
80 |
+1.27% |
757,400 |
2024/2/14 |
78 |
79 |
77 |
79 |
+1.28% |
582,200 |
2024/2/13 |
78 |
78 |
77 |
78 |
+1.30% |
305,200 |
2024/2/9 |
78 |
78 |
77 |
77 |
+0.00% |
205,400 |
2024/2/8 |
77 |
78 |
77 |
77 |
+0.00% |
242,500 |
2024/2/7 |
77 |
78 |
77 |
77 |
+0.00% |
192,500 |
2024/2/6 |
78 |
78 |
77 |
77 |
+0.00% |
241,800 |
2024/2/5 |
77 |
78 |
76 |
77 |
+0.00% |
278,500 |
2024/2/2 |
77 |
77 |
76 |
77 |
+1.32% |
335,800 |
2024/2/1 |
77 |
77 |
76 |
76 |
+0.00% |
293,600 |
2024/1/31 |
77 |
77 |
76 |
76 |
+0.00% |
688,800 |
2024/1/30 |
77 |
77 |
76 |
76 |
+0.00% |
287,900 |
2024/1/29 |
77 |
78 |
76 |
76 |
-1.30% |
547,800 |
2024/1/26 |
77 |
78 |
77 |
77 |
+0.00% |
283,000 |
2024/1/25 |
77 |
78 |
77 |
77 |
+0.00% |
291,900 |
2024/1/24 |
77 |
78 |
77 |
77 |
+0.00% |
237,100 |
2024/1/23 |
77 |
78 |
77 |
77 |
-1.28% |
360,600 |
2024/1/22 |
77 |
78 |
77 |
78 |
+0.00% |
358,300 |
2024/1/19 |
77 |
78 |
76 |
78 |
+1.30% |
523,100 |
2024/1/18 |
78 |
78 |
76 |
77 |
+0.00% |
688,300 |
2024/1/17 |
77 |
78 |
77 |
77 |
+0.00% |
579,500 |
2024/1/16 |
78 |
78 |
77 |
77 |
+0.00% |
518,400 |
2024/1/15 |
76 |
78 |
76 |
77 |
+0.00% |
704,300 |
2024/1/12 |
75 |
77 |
75 |
77 |
+1.32% |
719,900 |
2024/1/11 |
76 |
76 |
75 |
76 |
+0.00% |
358,000 |
2024/1/10 |
75 |
76 |
75 |
76 |
+2.70% |
548,500 |
2024/1/9 |
75 |
75 |
74 |
74 |
+0.00% |
372,000 |
2024/1/5 |
75 |
75 |
74 |
74 |
-1.33% |
334,300 |
2024/1/4 |
73 |
75 |
73 |
75 |
+1.35% |
697,000 |
2023/12/29 |
73 |
74 |
73 |
74 |
+0.00% |
276,200 |
2023/12/28 |
73 |
74 |
73 |
74 |
+1.37% |
261,400 |
2023/12/27 |
73 |
74 |
73 |
73 |
+0.00% |
351,200 |
2023/12/26 |
73 |
74 |
73 |
73 |
+0.00% |
301,700 |
2023/12/25 |
73 |
74 |
73 |
73 |
+0.00% |
362,200 |
2023/12/22 |
73 |
74 |
73 |
73 |
+0.00% |
349,400 |
2023/12/21 |
73 |
74 |
73 |
73 |
+0.00% |
369,900 |
2023/12/20 |
73 |
74 |
73 |
73 |
+0.00% |
358,800 |
2023/12/19 |
73 |
74 |
73 |
73 |
+0.00% |
326,700 |
2023/12/18 |
73 |
74 |
73 |
73 |
+0.00% |
320,800 |
2023/12/15 |
73 |
74 |
73 |
73 |
-1.35% |
261,800 |
2023/12/14 |
73 |
74 |
73 |
74 |
+1.37% |
266,300 |
2023/12/13 |
74 |
75 |
73 |
73 |
-1.35% |
559,800 |
2023/12/12 |
74 |
75 |
74 |
74 |
+0.00% |
252,000 |
2023/12/11 |
74 |
75 |
74 |
74 |
-1.33% |
177,800 |
2023/12/8 |
74 |
75 |
74 |
75 |
+0.00% |
284,900 |
2023/12/7 |
74 |
75 |
74 |
75 |
+1.35% |
296,200 |
2023/12/6 |
75 |
75 |
74 |
74 |
-1.33% |
264,300 |
2023/12/5 |
74 |
75 |
74 |
75 |
+1.35% |
256,800 |
2023/12/4 |
74 |
75 |
74 |
74 |
+0.00% |
250,600 |
2023/12/1 |
74 |
75 |
74 |
74 |
-1.33% |
404,800 |
2023/11/30 |
74 |
75 |
74 |
75 |
+0.00% |
261,200 |
2023/11/29 |
73 |
75 |
73 |
75 |
+1.35% |
390,700 |
2023/11/28 |
74 |
74 |
73 |
74 |
+0.00% |
261,200 |
2023/11/27 |
74 |
74 |
73 |
74 |
+1.37% |
214,400 |
2023/11/24 |
74 |
74 |
73 |
73 |
+0.00% |
278,300 |
2023/11/22 |
74 |
74 |
73 |
73 |
-1.35% |
256,400 |
2023/11/21 |
74 |
74 |
73 |
74 |
+1.37% |
255,000 |
2023/11/20 |
74 |
74 |
73 |
73 |
-1.35% |
192,700 |
2023/11/17 |
74 |
74 |
73 |
74 |
+0.00% |
167,300 |
2023/11/16 |
73 |
74 |
73 |
74 |
+0.00% |
238,000 |
|