日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
132 |
133 |
131 |
133 |
+0.00% |
8,600 |
2024/5/16 |
133 |
133 |
130 |
133 |
+0.00% |
14,900 |
2024/5/15 |
132 |
133 |
131 |
133 |
+0.00% |
25,300 |
2024/5/14 |
133 |
133 |
131 |
133 |
+0.76% |
3,000 |
2024/5/13 |
133 |
134 |
132 |
132 |
-0.75% |
6,300 |
2024/5/10 |
132 |
133 |
132 |
133 |
+0.00% |
5,700 |
2024/5/9 |
134 |
134 |
132 |
133 |
+0.00% |
7,200 |
2024/5/8 |
133 |
134 |
133 |
133 |
+0.00% |
20,400 |
2024/5/7 |
134 |
135 |
133 |
133 |
-0.75% |
9,300 |
2024/5/2 |
132 |
134 |
131 |
134 |
+0.75% |
22,700 |
2024/5/1 |
133 |
134 |
132 |
133 |
+0.00% |
8,600 |
2024/4/30 |
134 |
135 |
133 |
133 |
+0.00% |
10,000 |
2024/4/26 |
134 |
135 |
133 |
133 |
-0.75% |
8,000 |
2024/4/25 |
132 |
134 |
131 |
134 |
+1.52% |
17,300 |
2024/4/24 |
132 |
133 |
132 |
132 |
+0.76% |
4,900 |
2024/4/23 |
131 |
136 |
130 |
131 |
+0.00% |
93,100 |
2024/4/22 |
130 |
132 |
130 |
131 |
+0.00% |
7,700 |
2024/4/19 |
131 |
132 |
129 |
131 |
-0.76% |
59,800 |
2024/4/18 |
130 |
132 |
130 |
132 |
+0.76% |
11,500 |
2024/4/17 |
131 |
132 |
130 |
131 |
+0.00% |
9,800 |
2024/4/16 |
131 |
132 |
129 |
131 |
+0.00% |
32,900 |
2024/4/15 |
133 |
134 |
131 |
131 |
-2.96% |
41,600 |
2024/4/12 |
134 |
136 |
133 |
135 |
+0.00% |
47,000 |
2024/4/11 |
134 |
136 |
133 |
135 |
-0.74% |
8,900 |
2024/4/10 |
131 |
142 |
130 |
136 |
+3.82% |
287,900 |
2024/4/9 |
133 |
151 |
131 |
131 |
-1.50% |
512,600 |
2024/4/8 |
131 |
133 |
131 |
133 |
+0.76% |
7,100 |
2024/4/5 |
131 |
132 |
128 |
132 |
-0.75% |
42,900 |
2024/4/4 |
132 |
134 |
131 |
133 |
+1.53% |
19,800 |
2024/4/3 |
132 |
132 |
131 |
131 |
-0.76% |
6,900 |
2024/4/2 |
134 |
134 |
132 |
132 |
-1.49% |
5,800 |
2024/4/1 |
135 |
135 |
133 |
134 |
-0.74% |
14,500 |
2024/3/29 |
137 |
137 |
133 |
135 |
+0.00% |
31,700 |
2024/3/28 |
132 |
135 |
131 |
135 |
+1.50% |
18,700 |
2024/3/27 |
134 |
134 |
131 |
133 |
+0.00% |
26,600 |
2024/3/26 |
133 |
136 |
131 |
133 |
+0.00% |
46,400 |
2024/3/25 |
132 |
134 |
131 |
133 |
+2.31% |
19,100 |
2024/3/22 |
131 |
131 |
130 |
130 |
-0.76% |
7,600 |
2024/3/21 |
131 |
131 |
130 |
131 |
+0.77% |
9,900 |
2024/3/19 |
129 |
131 |
129 |
130 |
+0.00% |
11,900 |
2024/3/18 |
130 |
131 |
129 |
130 |
+0.78% |
11,700 |
2024/3/15 |
130 |
131 |
129 |
129 |
-0.77% |
31,100 |
2024/3/14 |
130 |
131 |
129 |
130 |
+0.00% |
32,100 |
2024/3/13 |
133 |
133 |
130 |
130 |
-2.26% |
20,700 |
2024/3/12 |
132 |
133 |
130 |
133 |
+0.76% |
15,900 |
2024/3/11 |
133 |
133 |
128 |
132 |
-0.75% |
101,400 |
2024/3/8 |
134 |
135 |
133 |
133 |
+0.00% |
53,800 |
2024/3/7 |
138 |
138 |
133 |
133 |
-3.62% |
79,100 |
2024/3/6 |
137 |
140 |
134 |
138 |
+1.47% |
136,300 |
2024/3/5 |
146 |
146 |
135 |
136 |
-7.48% |
335,000 |
2024/3/4 |
139 |
161 |
137 |
147 |
+9.70% |
1,554,500 |
2024/3/1 |
138 |
144 |
134 |
134 |
-1.47% |
193,800 |
2024/2/29 |
134 |
138 |
131 |
136 |
+0.74% |
92,900 |
2024/2/28 |
133 |
138 |
131 |
135 |
+3.05% |
97,700 |
2024/2/27 |
131 |
131 |
129 |
131 |
+0.00% |
14,000 |
2024/2/26 |
129 |
131 |
129 |
131 |
+0.77% |
18,600 |
2024/2/22 |
133 |
133 |
128 |
130 |
-1.52% |
46,800 |
2024/2/21 |
135 |
135 |
131 |
132 |
-2.22% |
21,500 |
2024/2/20 |
136 |
136 |
132 |
135 |
+0.00% |
23,700 |
2024/2/19 |
128 |
135 |
127 |
135 |
+4.65% |
104,600 |
2024/2/16 |
129 |
129 |
125 |
129 |
+1.57% |
46,900 |
2024/2/15 |
138 |
138 |
125 |
127 |
-9.29% |
191,800 |
2024/2/14 |
140 |
141 |
140 |
140 |
+0.00% |
14,300 |
2024/2/13 |
140 |
142 |
140 |
140 |
-0.71% |
11,300 |
2024/2/9 |
142 |
142 |
141 |
141 |
+0.00% |
9,000 |
2024/2/8 |
142 |
142 |
141 |
141 |
-0.70% |
5,100 |
2024/2/7 |
140 |
142 |
140 |
142 |
+0.71% |
17,600 |
2024/2/6 |
142 |
143 |
140 |
141 |
-0.70% |
26,100 |
2024/2/5 |
142 |
143 |
141 |
142 |
+0.00% |
5,700 |
2024/2/2 |
143 |
143 |
141 |
142 |
+0.00% |
2,900 |
2024/2/1 |
142 |
142 |
141 |
142 |
+0.00% |
21,500 |
2024/1/31 |
143 |
143 |
141 |
142 |
+0.00% |
4,600 |
2024/1/30 |
142 |
143 |
141 |
142 |
+0.71% |
11,000 |
2024/1/29 |
142 |
143 |
141 |
141 |
+0.00% |
17,000 |
2024/1/26 |
142 |
143 |
141 |
141 |
-1.40% |
10,500 |
2024/1/25 |
144 |
144 |
142 |
143 |
+0.00% |
4,500 |
2024/1/24 |
142 |
144 |
142 |
143 |
-0.69% |
8,300 |
2024/1/23 |
144 |
144 |
140 |
144 |
+0.70% |
70,100 |
2024/1/22 |
143 |
149 |
142 |
143 |
+2.14% |
118,500 |
2024/1/19 |
143 |
143 |
140 |
140 |
-1.41% |
51,700 |
2024/1/18 |
142 |
143 |
141 |
142 |
+0.00% |
24,300 |
2024/1/17 |
143 |
145 |
142 |
142 |
-0.70% |
10,400 |
2024/1/16 |
143 |
146 |
143 |
143 |
+0.00% |
18,800 |
2024/1/15 |
142 |
145 |
141 |
143 |
+2.14% |
58,700 |
2024/1/12 |
141 |
143 |
140 |
140 |
-2.10% |
75,800 |
2024/1/11 |
143 |
143 |
141 |
143 |
+0.00% |
14,600 |
2024/1/10 |
143 |
144 |
141 |
143 |
-0.69% |
20,400 |
2024/1/9 |
142 |
144 |
142 |
144 |
+1.41% |
12,600 |
2024/1/5 |
144 |
146 |
142 |
142 |
-2.74% |
50,100 |
2024/1/4 |
142 |
147 |
140 |
146 |
+1.39% |
44,100 |
2023/12/29 |
143 |
144 |
142 |
144 |
+0.00% |
13,700 |
2023/12/28 |
143 |
145 |
141 |
144 |
+0.70% |
64,900 |
2023/12/27 |
142 |
144 |
141 |
143 |
+1.42% |
265,300 |
2023/12/26 |
142 |
143 |
140 |
141 |
-0.70% |
27,200 |
2023/12/25 |
142 |
144 |
141 |
142 |
+0.00% |
263,900 |
2023/12/22 |
142 |
144 |
142 |
142 |
-1.39% |
35,100 |
2023/12/21 |
142 |
145 |
142 |
144 |
-0.69% |
60,700 |
2023/12/20 |
145 |
146 |
142 |
145 |
-0.68% |
56,200 |
2023/12/19 |
142 |
146 |
142 |
146 |
+2.10% |
21,300 |
2023/12/18 |
142 |
144 |
142 |
143 |
+0.00% |
11,800 |
2023/12/15 |
144 |
146 |
143 |
143 |
-2.05% |
67,900 |
2023/12/14 |
151 |
152 |
142 |
146 |
-3.95% |
137,000 |
2023/12/13 |
147 |
153 |
147 |
152 |
+2.70% |
112,100 |
2023/12/12 |
146 |
151 |
146 |
148 |
+2.07% |
131,000 |
2023/12/11 |
148 |
154 |
144 |
145 |
-1.36% |
159,000 |
2023/12/8 |
143 |
155 |
142 |
147 |
+1.38% |
393,500 |
2023/12/7 |
146 |
146 |
143 |
145 |
+0.00% |
6,400 |
2023/12/6 |
144 |
146 |
141 |
145 |
+0.69% |
62,300 |
2023/12/5 |
144 |
145 |
143 |
144 |
+0.00% |
8,900 |
2023/12/4 |
142 |
144 |
142 |
144 |
+0.70% |
7,300 |
2023/12/1 |
145 |
146 |
142 |
143 |
-2.05% |
27,000 |
2023/11/30 |
145 |
147 |
144 |
146 |
-0.68% |
19,900 |
2023/11/29 |
145 |
147 |
145 |
147 |
+0.00% |
21,900 |
2023/11/28 |
143 |
148 |
142 |
147 |
+2.80% |
65,000 |
2023/11/27 |
144 |
144 |
143 |
143 |
-0.69% |
2,400 |
2023/11/24 |
142 |
144 |
142 |
144 |
+1.41% |
8,500 |
2023/11/22 |
144 |
145 |
142 |
142 |
-1.39% |
15,500 |
2023/11/21 |
145 |
145 |
142 |
144 |
-1.37% |
38,000 |
2023/11/20 |
138 |
148 |
136 |
146 |
+5.04% |
145,600 |
2023/11/17 |
138 |
139 |
138 |
139 |
+0.00% |
4,600 |
2023/11/16 |
139 |
140 |
139 |
139 |
+0.00% |
4,800 |
2023/11/15 |
139 |
139 |
138 |
139 |
-0.71% |
8,600 |
2023/11/14 |
139 |
140 |
138 |
140 |
+1.45% |
16,100 |
|