日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
184 |
185 |
180 |
180 |
-2.17% |
62,300 |
2024/5/20 |
183 |
184 |
180 |
184 |
+0.55% |
34,500 |
2024/5/17 |
180 |
183 |
179 |
183 |
+1.67% |
37,400 |
2024/5/16 |
185 |
185 |
179 |
180 |
-1.64% |
80,900 |
2024/5/15 |
192 |
192 |
182 |
183 |
-4.69% |
151,100 |
2024/5/14 |
189 |
192 |
187 |
192 |
+2.13% |
113,300 |
2024/5/13 |
180 |
189 |
180 |
188 |
+3.87% |
80,500 |
2024/5/10 |
182 |
184 |
181 |
181 |
-1.09% |
32,000 |
2024/5/9 |
179 |
183 |
177 |
183 |
+2.23% |
109,300 |
2024/5/8 |
176 |
179 |
175 |
179 |
+2.29% |
59,300 |
2024/5/7 |
177 |
177 |
175 |
175 |
+0.57% |
59,300 |
2024/5/2 |
172 |
175 |
172 |
174 |
+1.16% |
37,600 |
2024/5/1 |
177 |
177 |
172 |
172 |
-3.37% |
162,400 |
2024/4/30 |
184 |
184 |
174 |
178 |
-0.56% |
311,700 |
2024/4/26 |
178 |
185 |
176 |
179 |
+1.13% |
252,300 |
2024/4/25 |
176 |
178 |
175 |
177 |
+1.14% |
72,900 |
2024/4/24 |
173 |
175 |
172 |
175 |
+2.34% |
48,300 |
2024/4/23 |
174 |
174 |
170 |
171 |
+0.00% |
37,400 |
2024/4/22 |
174 |
174 |
170 |
171 |
+0.59% |
59,900 |
2024/4/19 |
170 |
172 |
165 |
170 |
+0.59% |
170,700 |
2024/4/18 |
171 |
185 |
166 |
169 |
+2.42% |
693,800 |
2024/4/17 |
164 |
165 |
161 |
165 |
+0.61% |
63,100 |
2024/4/16 |
168 |
168 |
163 |
164 |
-1.80% |
67,900 |
2024/4/15 |
169 |
169 |
166 |
167 |
-1.76% |
66,800 |
2024/4/12 |
167 |
176 |
167 |
170 |
+1.80% |
126,300 |
2024/4/11 |
165 |
167 |
164 |
167 |
+1.21% |
67,800 |
2024/4/10 |
166 |
166 |
162 |
165 |
+0.61% |
151,200 |
2024/4/9 |
159 |
195 |
158 |
164 |
+3.14% |
1,501,900 |
2024/4/8 |
160 |
160 |
158 |
159 |
+0.00% |
19,800 |
2024/4/5 |
160 |
160 |
157 |
159 |
-0.62% |
29,000 |
2024/4/4 |
161 |
161 |
160 |
160 |
+0.00% |
9,700 |
2024/4/3 |
160 |
161 |
159 |
160 |
+0.00% |
23,400 |
2024/4/2 |
160 |
161 |
160 |
160 |
+0.00% |
13,500 |
2024/4/1 |
163 |
163 |
160 |
160 |
-1.23% |
26,800 |
2024/3/29 |
162 |
163 |
161 |
162 |
+0.00% |
11,400 |
2024/3/28 |
163 |
163 |
159 |
162 |
-1.22% |
42,900 |
2024/3/27 |
162 |
164 |
162 |
164 |
+1.23% |
22,900 |
2024/3/26 |
162 |
165 |
162 |
162 |
-0.61% |
28,200 |
2024/3/25 |
165 |
165 |
162 |
163 |
-0.61% |
33,000 |
2024/3/22 |
165 |
165 |
163 |
164 |
+0.61% |
24,700 |
2024/3/21 |
162 |
165 |
162 |
163 |
+0.62% |
58,300 |
2024/3/19 |
162 |
162 |
160 |
162 |
+0.00% |
31,400 |
2024/3/18 |
161 |
162 |
161 |
162 |
+0.00% |
32,100 |
2024/3/15 |
162 |
163 |
161 |
162 |
+0.00% |
18,400 |
2024/3/14 |
161 |
162 |
160 |
162 |
+1.25% |
26,000 |
2024/3/13 |
160 |
161 |
159 |
160 |
+0.00% |
4,700 |
2024/3/12 |
160 |
160 |
158 |
160 |
+0.63% |
44,900 |
2024/3/11 |
162 |
162 |
159 |
159 |
-1.24% |
29,700 |
2024/3/8 |
159 |
162 |
158 |
161 |
+1.26% |
44,500 |
2024/3/7 |
158 |
160 |
157 |
159 |
+0.00% |
33,900 |
2024/3/6 |
157 |
160 |
157 |
159 |
+1.27% |
20,700 |
2024/3/5 |
159 |
159 |
157 |
157 |
-0.63% |
16,000 |
2024/3/4 |
159 |
160 |
158 |
158 |
-1.25% |
32,500 |
2024/3/1 |
158 |
160 |
157 |
160 |
+1.27% |
43,800 |
2024/2/29 |
157 |
159 |
157 |
158 |
+0.64% |
11,600 |
2024/2/28 |
158 |
159 |
157 |
157 |
+0.00% |
37,700 |
2024/2/27 |
158 |
158 |
157 |
157 |
-0.63% |
16,700 |
2024/2/26 |
159 |
159 |
158 |
158 |
+0.00% |
23,200 |
2024/2/22 |
158 |
159 |
157 |
158 |
+0.00% |
29,400 |
2024/2/21 |
158 |
159 |
158 |
158 |
-0.63% |
17,800 |
2024/2/20 |
159 |
160 |
158 |
159 |
+0.63% |
30,000 |
2024/2/19 |
157 |
159 |
157 |
158 |
+1.28% |
40,200 |
2024/2/16 |
155 |
158 |
155 |
156 |
+0.65% |
33,000 |
2024/2/15 |
158 |
158 |
153 |
155 |
-1.27% |
77,900 |
2024/2/14 |
159 |
159 |
156 |
157 |
-0.63% |
71,600 |
2024/2/13 |
158 |
160 |
158 |
158 |
+0.64% |
44,500 |
2024/2/9 |
161 |
163 |
157 |
157 |
-2.48% |
196,300 |
2024/2/8 |
160 |
162 |
159 |
161 |
+0.62% |
60,400 |
2024/2/7 |
161 |
164 |
160 |
160 |
-0.62% |
65,000 |
2024/2/6 |
163 |
164 |
160 |
161 |
-1.23% |
38,300 |
2024/2/5 |
160 |
163 |
157 |
163 |
+1.88% |
86,000 |
2024/2/2 |
157 |
160 |
156 |
160 |
+1.91% |
75,600 |
2024/2/1 |
162 |
162 |
156 |
157 |
-3.09% |
319,600 |
2024/1/31 |
163 |
164 |
161 |
162 |
-0.61% |
199,700 |
2024/1/30 |
162 |
165 |
160 |
163 |
+0.62% |
181,800 |
2024/1/29 |
161 |
164 |
158 |
162 |
+2.53% |
141,200 |
2024/1/26 |
159 |
160 |
158 |
158 |
-0.63% |
23,700 |
2024/1/25 |
159 |
160 |
158 |
159 |
+0.63% |
30,800 |
2024/1/24 |
158 |
158 |
157 |
158 |
+0.00% |
24,000 |
2024/1/23 |
157 |
159 |
157 |
158 |
+0.64% |
31,500 |
2024/1/22 |
160 |
160 |
157 |
157 |
-1.26% |
101,800 |
2024/1/19 |
162 |
162 |
159 |
159 |
-1.24% |
72,500 |
2024/1/18 |
159 |
161 |
158 |
161 |
+1.90% |
62,100 |
2024/1/17 |
155 |
158 |
153 |
158 |
+3.27% |
65,100 |
2024/1/16 |
155 |
155 |
153 |
153 |
-1.92% |
47,900 |
2024/1/15 |
153 |
156 |
153 |
156 |
+2.63% |
46,600 |
2024/1/12 |
154 |
155 |
151 |
152 |
-1.30% |
47,400 |
2024/1/11 |
154 |
154 |
153 |
154 |
+0.00% |
34,400 |
2024/1/10 |
155 |
155 |
153 |
154 |
-0.65% |
17,200 |
2024/1/9 |
155 |
155 |
154 |
155 |
+0.65% |
23,200 |
2024/1/5 |
154 |
155 |
153 |
154 |
+0.00% |
41,800 |
2024/1/4 |
153 |
155 |
152 |
154 |
+0.65% |
41,600 |
2023/12/29 |
152 |
154 |
152 |
153 |
+0.66% |
64,000 |
2023/12/28 |
150 |
152 |
150 |
152 |
+0.66% |
14,600 |
2023/12/27 |
149 |
152 |
149 |
151 |
+1.34% |
36,700 |
2023/12/26 |
148 |
151 |
148 |
149 |
+0.68% |
38,200 |
2023/12/25 |
153 |
153 |
147 |
148 |
-2.63% |
69,500 |
2023/12/22 |
151 |
152 |
150 |
152 |
+1.33% |
28,600 |
2023/12/21 |
149 |
152 |
149 |
150 |
+0.00% |
39,100 |
2023/12/20 |
150 |
150 |
149 |
150 |
+0.00% |
27,500 |
2023/12/19 |
150 |
150 |
148 |
150 |
+0.67% |
14,900 |
2023/12/18 |
149 |
149 |
148 |
149 |
+0.68% |
5,900 |
2023/12/15 |
149 |
149 |
148 |
148 |
+0.00% |
10,400 |
2023/12/14 |
150 |
152 |
147 |
148 |
-2.63% |
57,200 |
2023/12/13 |
151 |
153 |
150 |
152 |
+0.66% |
10,200 |
2023/12/12 |
148 |
153 |
148 |
151 |
+2.03% |
62,000 |
2023/12/11 |
153 |
153 |
147 |
148 |
-1.99% |
110,300 |
2023/12/8 |
151 |
151 |
149 |
151 |
+0.00% |
36,000 |
2023/12/7 |
153 |
153 |
150 |
151 |
+0.00% |
26,900 |
2023/12/6 |
150 |
151 |
149 |
151 |
+1.34% |
28,000 |
2023/12/5 |
152 |
152 |
148 |
149 |
-2.61% |
37,500 |
2023/12/4 |
153 |
153 |
150 |
153 |
+2.00% |
26,600 |
2023/12/1 |
151 |
151 |
148 |
150 |
-0.66% |
15,600 |
2023/11/30 |
147 |
154 |
145 |
151 |
+2.03% |
106,100 |
2023/11/29 |
148 |
149 |
147 |
148 |
-1.33% |
17,500 |
2023/11/28 |
153 |
153 |
148 |
150 |
-1.32% |
38,200 |
2023/11/27 |
154 |
156 |
149 |
152 |
-1.94% |
77,000 |
2023/11/24 |
148 |
155 |
147 |
155 |
+6.90% |
210,700 |
2023/11/22 |
146 |
146 |
144 |
145 |
-0.68% |
33,800 |
2023/11/21 |
147 |
148 |
144 |
146 |
-0.68% |
52,700 |
2023/11/20 |
149 |
149 |
147 |
147 |
+0.68% |
11,000 |
2023/11/17 |
150 |
150 |
146 |
146 |
-2.01% |
50,200 |
2023/11/16 |
146 |
149 |
145 |
149 |
+2.76% |
77,100 |
|