日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
115 |
116 |
110 |
110 |
-5.98% |
739,800 |
2024/5/16 |
119 |
124 |
116 |
117 |
-1.68% |
572,500 |
2024/5/15 |
119 |
129 |
119 |
119 |
+0.00% |
885,800 |
2024/5/14 |
123 |
123 |
117 |
119 |
-1.65% |
686,600 |
2024/5/13 |
125 |
127 |
116 |
121 |
+0.00% |
1,014,000 |
2024/5/10 |
133 |
133 |
120 |
121 |
-9.70% |
2,027,400 |
2024/5/9 |
142 |
142 |
133 |
134 |
-2.90% |
995,700 |
2024/5/8 |
142 |
148 |
137 |
138 |
-4.83% |
1,486,700 |
2024/5/7 |
145 |
147 |
139 |
145 |
+0.69% |
1,511,400 |
2024/5/2 |
142 |
153 |
139 |
144 |
+5.11% |
2,690,600 |
2024/5/1 |
133 |
156 |
131 |
137 |
+4.58% |
6,453,900 |
2024/4/30 |
145 |
145 |
131 |
131 |
-4.38% |
1,661,900 |
2024/4/26 |
138 |
143 |
134 |
137 |
-3.52% |
1,223,600 |
2024/4/25 |
154 |
162 |
141 |
142 |
-7.79% |
2,633,100 |
2024/4/24 |
133 |
168 |
131 |
154 |
+14.07% |
7,304,100 |
2024/4/23 |
148 |
156 |
129 |
135 |
-10.60% |
3,739,000 |
2024/4/22 |
170 |
172 |
151 |
151 |
-12.72% |
4,824,100 |
2024/4/19 |
155 |
180 |
153 |
173 |
+12.34% |
13,923,700 |
2024/4/18 |
170 |
206 |
151 |
154 |
-18.09% |
20,663,500 |
2024/4/17 |
137 |
188 |
137 |
188 |
+36.23% |
20,590,000 |
2024/4/16 |
107 |
156 |
107 |
138 |
+27.78% |
22,036,200 |
2024/4/15 |
119 |
120 |
108 |
108 |
-11.48% |
2,214,900 |
2024/4/12 |
130 |
134 |
121 |
122 |
-9.63% |
2,691,900 |
2024/4/11 |
146 |
161 |
132 |
135 |
-9.40% |
4,469,900 |
2024/4/10 |
145 |
165 |
132 |
149 |
-0.67% |
8,483,800 |
2024/4/9 |
192 |
202 |
147 |
150 |
-9.09% |
16,760,300 |
2024/4/8 |
110 |
165 |
102 |
165 |
+43.48% |
24,126,900 |
2024/4/5 |
88 |
115 |
85 |
115 |
+35.29% |
12,515,100 |
2024/4/4 |
85 |
88 |
84 |
85 |
+0.00% |
485,900 |
2024/4/3 |
87 |
87 |
84 |
85 |
-1.16% |
438,600 |
2024/4/2 |
89 |
90 |
84 |
86 |
-3.37% |
759,100 |
2024/4/1 |
93 |
94 |
88 |
89 |
-3.26% |
619,500 |
2024/3/29 |
88 |
92 |
88 |
92 |
+3.37% |
765,900 |
2024/3/28 |
92 |
92 |
88 |
89 |
-3.26% |
553,800 |
2024/3/27 |
94 |
95 |
88 |
92 |
-1.08% |
1,294,200 |
2024/3/26 |
99 |
108 |
92 |
93 |
-3.12% |
2,572,200 |
2024/3/25 |
92 |
106 |
92 |
96 |
+2.13% |
2,234,300 |
2024/3/22 |
95 |
96 |
92 |
94 |
-1.05% |
640,000 |
2024/3/21 |
96 |
100 |
92 |
95 |
+0.00% |
1,781,000 |
2024/3/19 |
105 |
123 |
95 |
95 |
-5.94% |
4,927,300 |
2024/3/18 |
102 |
109 |
101 |
101 |
-0.98% |
971,600 |
2024/3/15 |
109 |
109 |
101 |
102 |
-6.42% |
758,400 |
2024/3/14 |
111 |
133 |
105 |
109 |
-2.68% |
2,871,900 |
2024/3/13 |
117 |
124 |
112 |
112 |
-5.88% |
532,800 |
2024/3/12 |
119 |
121 |
112 |
119 |
-4.03% |
737,600 |
2024/3/11 |
120 |
137 |
119 |
124 |
+0.00% |
1,089,900 |
2024/3/8 |
143 |
148 |
123 |
124 |
-15.65% |
1,550,600 |
2024/3/7 |
156 |
156 |
146 |
147 |
-3.92% |
601,500 |
2024/3/6 |
152 |
158 |
150 |
153 |
-1.92% |
326,700 |
2024/3/5 |
155 |
162 |
149 |
156 |
-1.89% |
687,400 |
2024/3/4 |
163 |
165 |
157 |
159 |
-0.62% |
505,400 |
2024/3/1 |
168 |
175 |
158 |
160 |
-5.33% |
938,500 |
2024/2/29 |
185 |
188 |
166 |
169 |
-9.14% |
1,184,900 |
2024/2/28 |
191 |
224 |
185 |
186 |
-0.53% |
2,909,500 |
2024/2/27 |
181 |
192 |
178 |
187 |
+2.19% |
703,000 |
2024/2/26 |
189 |
196 |
181 |
183 |
-4.69% |
887,900 |
2024/2/22 |
194 |
205 |
190 |
192 |
-3.03% |
725,600 |
2024/2/21 |
225 |
226 |
195 |
198 |
-12.39% |
1,541,500 |
2024/2/20 |
247 |
249 |
224 |
226 |
-9.60% |
1,261,100 |
2024/2/19 |
240 |
272 |
228 |
250 |
+7.76% |
1,380,300 |
2024/2/16 |
253 |
253 |
230 |
232 |
-5.69% |
1,202,200 |
2024/2/15 |
258 |
268 |
244 |
246 |
-3.15% |
492,600 |
2024/2/14 |
261 |
275 |
251 |
254 |
-5.58% |
645,300 |
2024/2/13 |
222 |
269 |
222 |
269 |
-8.50% |
1,957,300 |
2024/2/9 |
307 |
309 |
281 |
294 |
-5.77% |
1,130,800 |
2024/2/8 |
344 |
350 |
309 |
312 |
-10.60% |
1,118,800 |
2024/2/7 |
351 |
359 |
339 |
349 |
-2.79% |
599,600 |
2024/2/6 |
377 |
384 |
338 |
359 |
-6.27% |
975,000 |
2024/2/5 |
375 |
388 |
371 |
383 |
+1.32% |
324,600 |
2024/2/2 |
396 |
396 |
363 |
378 |
-3.08% |
697,000 |
2024/2/1 |
401 |
401 |
389 |
390 |
-2.99% |
256,700 |
2024/1/31 |
396 |
404 |
389 |
402 |
+1.52% |
260,700 |
2024/1/30 |
405 |
411 |
385 |
396 |
-0.25% |
871,700 |
2024/1/29 |
414 |
417 |
392 |
397 |
-4.11% |
556,900 |
2024/1/26 |
420 |
441 |
414 |
414 |
-3.72% |
773,800 |
2024/1/25 |
458 |
468 |
430 |
430 |
-5.70% |
582,200 |
2024/1/24 |
456 |
487 |
432 |
456 |
-1.72% |
958,700 |
2024/1/23 |
488 |
492 |
437 |
464 |
-0.22% |
1,904,200 |
2024/1/22 |
420 |
470 |
402 |
465 |
+14.53% |
1,663,100 |
2024/1/19 |
380 |
408 |
376 |
406 |
+7.12% |
306,900 |
2024/1/18 |
381 |
390 |
372 |
379 |
-0.52% |
236,800 |
2024/1/17 |
403 |
403 |
377 |
381 |
-4.75% |
346,400 |
2024/1/16 |
410 |
410 |
396 |
400 |
-0.74% |
236,800 |
2024/1/15 |
411 |
422 |
401 |
403 |
-0.74% |
256,900 |
2024/1/12 |
408 |
413 |
400 |
406 |
+0.25% |
142,100 |
2024/1/11 |
420 |
420 |
403 |
405 |
-3.57% |
193,600 |
2024/1/10 |
410 |
428 |
410 |
420 |
+1.69% |
216,500 |
2024/1/9 |
401 |
420 |
398 |
413 |
+3.77% |
223,400 |
2024/1/5 |
409 |
415 |
396 |
398 |
-3.16% |
217,100 |
2024/1/4 |
408 |
416 |
391 |
411 |
+2.24% |
188,600 |
2023/12/29 |
418 |
425 |
399 |
402 |
-4.51% |
341,700 |
2023/12/28 |
395 |
432 |
386 |
421 |
+6.05% |
293,300 |
2023/12/27 |
412 |
423 |
394 |
397 |
-3.41% |
446,900 |
2023/12/26 |
435 |
436 |
411 |
411 |
-4.20% |
341,000 |
2023/12/25 |
433 |
444 |
400 |
429 |
-0.23% |
473,100 |
2023/12/22 |
450 |
462 |
429 |
430 |
-4.44% |
230,600 |
2023/12/21 |
461 |
461 |
448 |
450 |
-3.02% |
158,900 |
2023/12/20 |
456 |
472 |
456 |
464 |
+1.09% |
277,900 |
2023/12/19 |
468 |
480 |
455 |
459 |
-2.96% |
251,700 |
2023/12/18 |
473 |
480 |
463 |
473 |
+2.16% |
232,000 |
2023/12/15 |
469 |
480 |
461 |
463 |
+1.76% |
295,500 |
2023/12/14 |
484 |
484 |
446 |
455 |
-5.41% |
464,400 |
2023/12/13 |
476 |
496 |
475 |
481 |
-0.62% |
255,200 |
2023/12/12 |
496 |
496 |
480 |
484 |
-2.02% |
226,400 |
2023/12/11 |
498 |
501 |
478 |
494 |
+1.44% |
424,700 |
2023/12/8 |
497 |
520 |
481 |
487 |
-1.02% |
1,117,500 |
2023/12/7 |
454 |
500 |
445 |
492 |
+9.09% |
1,056,300 |
2023/12/6 |
442 |
477 |
442 |
451 |
+1.81% |
1,034,200 |
2023/12/5 |
454 |
466 |
436 |
443 |
-1.34% |
542,200 |
2023/12/4 |
408 |
450 |
408 |
449 |
+10.59% |
759,500 |
2023/12/1 |
401 |
411 |
398 |
406 |
-0.49% |
272,200 |
2023/11/30 |
416 |
417 |
395 |
408 |
-0.73% |
635,400 |
2023/11/29 |
427 |
431 |
403 |
411 |
-3.29% |
651,000 |
2023/11/28 |
450 |
455 |
418 |
425 |
-5.35% |
612,300 |
2023/11/27 |
446 |
461 |
441 |
449 |
-0.22% |
496,000 |
2023/11/24 |
448 |
477 |
442 |
450 |
+1.81% |
854,400 |
2023/11/22 |
475 |
485 |
425 |
442 |
-9.05% |
1,302,400 |
2023/11/21 |
516 |
546 |
476 |
486 |
-0.82% |
2,625,400 |
2023/11/20 |
439 |
508 |
435 |
490 |
+11.62% |
4,034,900 |
2023/11/17 |
389 |
447 |
377 |
439 |
+12.85% |
2,005,400 |
2023/11/16 |
374 |
390 |
372 |
389 |
+1.83% |
430,900 |
2023/11/15 |
374 |
389 |
350 |
382 |
+1.06% |
925,800 |
2023/11/14 |
429 |
444 |
370 |
378 |
-4.79% |
1,824,400 |
|