日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
139 |
144 |
139 |
142 |
+1.43% |
137,700 |
2024/5/16 |
146 |
147 |
139 |
140 |
-6.04% |
255,800 |
2024/5/15 |
150 |
151 |
146 |
149 |
+0.00% |
285,600 |
2024/5/14 |
150 |
152 |
149 |
149 |
-1.97% |
125,600 |
2024/5/13 |
149 |
152 |
147 |
152 |
+3.40% |
194,700 |
2024/5/10 |
154 |
155 |
147 |
147 |
-4.55% |
566,200 |
2024/5/9 |
157 |
164 |
152 |
154 |
+0.65% |
805,900 |
2024/5/8 |
158 |
160 |
153 |
153 |
-3.77% |
746,900 |
2024/5/7 |
162 |
178 |
155 |
159 |
+1.27% |
4,934,300 |
2024/5/2 |
137 |
183 |
133 |
157 |
+15.44% |
10,036,100 |
2024/5/1 |
134 |
136 |
132 |
136 |
+0.00% |
175,400 |
2024/4/30 |
132 |
136 |
129 |
136 |
+0.00% |
386,400 |
2024/4/26 |
137 |
158 |
136 |
136 |
+0.00% |
1,651,800 |
2024/4/25 |
145 |
147 |
136 |
136 |
-6.21% |
242,300 |
2024/4/24 |
144 |
146 |
144 |
145 |
+0.69% |
30,500 |
2024/4/23 |
141 |
145 |
140 |
144 |
+2.86% |
53,400 |
2024/4/22 |
138 |
141 |
137 |
140 |
+2.19% |
98,100 |
2024/4/19 |
145 |
145 |
135 |
137 |
-6.16% |
325,400 |
2024/4/18 |
145 |
148 |
142 |
146 |
+0.69% |
200,200 |
2024/4/17 |
147 |
149 |
144 |
145 |
-2.68% |
137,400 |
2024/4/16 |
153 |
154 |
147 |
149 |
-4.49% |
266,300 |
2024/4/15 |
161 |
161 |
154 |
156 |
-3.70% |
264,000 |
2024/4/12 |
160 |
173 |
160 |
162 |
+2.53% |
320,300 |
2024/4/11 |
165 |
165 |
158 |
158 |
-4.82% |
141,100 |
2024/4/10 |
161 |
167 |
161 |
166 |
+1.22% |
107,500 |
2024/4/9 |
160 |
164 |
160 |
164 |
+2.50% |
96,000 |
2024/4/8 |
162 |
163 |
158 |
160 |
-0.62% |
80,700 |
2024/4/5 |
162 |
162 |
154 |
161 |
-0.62% |
200,700 |
2024/4/4 |
172 |
172 |
161 |
162 |
-4.71% |
281,100 |
2024/4/3 |
170 |
172 |
168 |
170 |
-1.73% |
134,800 |
2024/4/2 |
173 |
175 |
170 |
173 |
+0.00% |
103,600 |
2024/4/1 |
180 |
180 |
173 |
173 |
-4.42% |
144,400 |
2024/3/29 |
180 |
181 |
178 |
181 |
+0.56% |
120,600 |
2024/3/28 |
181 |
183 |
178 |
180 |
-1.64% |
229,300 |
2024/3/27 |
183 |
185 |
180 |
183 |
-1.08% |
103,000 |
2024/3/26 |
185 |
185 |
183 |
185 |
-0.54% |
66,600 |
2024/3/25 |
187 |
189 |
185 |
186 |
-0.53% |
41,300 |
2024/3/22 |
188 |
188 |
184 |
187 |
-1.06% |
77,700 |
2024/3/21 |
183 |
189 |
183 |
189 |
+3.28% |
243,200 |
2024/3/19 |
182 |
185 |
180 |
183 |
+1.10% |
104,800 |
2024/3/18 |
178 |
183 |
178 |
181 |
+1.69% |
118,500 |
2024/3/15 |
180 |
183 |
178 |
178 |
-1.66% |
135,700 |
2024/3/14 |
178 |
181 |
176 |
181 |
+1.12% |
65,900 |
2024/3/13 |
178 |
182 |
178 |
179 |
+0.00% |
124,400 |
2024/3/12 |
174 |
179 |
173 |
179 |
+1.70% |
151,800 |
2024/3/11 |
176 |
181 |
176 |
176 |
-1.12% |
86,500 |
2024/3/8 |
174 |
182 |
174 |
178 |
-0.56% |
132,100 |
2024/3/7 |
178 |
180 |
176 |
179 |
+0.56% |
86,700 |
2024/3/6 |
173 |
180 |
173 |
178 |
+2.89% |
193,100 |
2024/3/5 |
173 |
175 |
171 |
173 |
+0.00% |
92,800 |
2024/3/4 |
173 |
177 |
173 |
173 |
-0.57% |
134,600 |
2024/3/1 |
177 |
178 |
174 |
174 |
-1.14% |
193,300 |
2024/2/29 |
178 |
178 |
175 |
176 |
-1.12% |
102,900 |
2024/2/28 |
179 |
181 |
178 |
178 |
+0.00% |
81,500 |
2024/2/27 |
179 |
179 |
177 |
178 |
-1.11% |
81,000 |
2024/2/26 |
173 |
181 |
173 |
180 |
+4.05% |
168,900 |
2024/2/22 |
176 |
177 |
173 |
173 |
-1.14% |
65,600 |
2024/2/21 |
180 |
180 |
174 |
175 |
-2.78% |
107,400 |
2024/2/20 |
181 |
182 |
178 |
180 |
-1.10% |
95,500 |
2024/2/19 |
175 |
182 |
174 |
182 |
+4.00% |
259,300 |
2024/2/16 |
173 |
177 |
172 |
175 |
+1.16% |
163,200 |
2024/2/15 |
174 |
176 |
170 |
173 |
+0.00% |
176,100 |
2024/2/14 |
171 |
174 |
170 |
173 |
+0.00% |
127,100 |
2024/2/13 |
178 |
178 |
171 |
173 |
-1.70% |
244,800 |
2024/2/9 |
170 |
180 |
168 |
176 |
+2.92% |
568,000 |
2024/2/8 |
176 |
176 |
167 |
171 |
-2.84% |
799,100 |
2024/2/7 |
181 |
188 |
166 |
176 |
-16.98% |
2,739,400 |
2024/2/6 |
214 |
218 |
211 |
212 |
+0.95% |
1,380,900 |
2024/2/5 |
210 |
211 |
200 |
210 |
+0.96% |
713,500 |
2024/2/2 |
212 |
220 |
203 |
208 |
+0.97% |
1,221,500 |
2024/2/1 |
203 |
210 |
203 |
206 |
+0.49% |
220,900 |
2024/1/31 |
203 |
207 |
202 |
205 |
+0.99% |
182,100 |
2024/1/30 |
203 |
207 |
202 |
203 |
+0.00% |
151,500 |
2024/1/29 |
205 |
205 |
198 |
203 |
+0.00% |
318,300 |
2024/1/26 |
200 |
206 |
199 |
203 |
-0.98% |
410,300 |
2024/1/25 |
199 |
205 |
198 |
205 |
+0.99% |
373,400 |
2024/1/24 |
200 |
204 |
199 |
203 |
+1.00% |
101,000 |
2024/1/23 |
200 |
203 |
197 |
201 |
+0.50% |
285,000 |
2024/1/22 |
194 |
200 |
194 |
200 |
+3.63% |
191,400 |
2024/1/19 |
192 |
196 |
192 |
193 |
+1.05% |
66,400 |
2024/1/18 |
192 |
196 |
191 |
191 |
-1.55% |
165,700 |
2024/1/17 |
198 |
198 |
192 |
194 |
-1.02% |
172,800 |
2024/1/16 |
203 |
203 |
196 |
196 |
-2.97% |
281,700 |
2024/1/15 |
200 |
203 |
199 |
202 |
+1.51% |
223,900 |
2024/1/12 |
197 |
199 |
194 |
199 |
+2.05% |
216,500 |
2024/1/11 |
203 |
205 |
195 |
195 |
-3.94% |
356,600 |
2024/1/10 |
207 |
214 |
200 |
203 |
-1.46% |
647,300 |
2024/1/9 |
193 |
210 |
193 |
206 |
+8.42% |
766,400 |
2024/1/5 |
192 |
194 |
190 |
190 |
-2.06% |
132,700 |
2024/1/4 |
189 |
198 |
187 |
194 |
+1.57% |
159,700 |
2023/12/29 |
192 |
193 |
188 |
191 |
-1.04% |
183,200 |
2023/12/28 |
188 |
196 |
186 |
193 |
+2.66% |
167,400 |
2023/12/27 |
182 |
191 |
182 |
188 |
+3.30% |
265,200 |
2023/12/26 |
174 |
187 |
174 |
182 |
+5.81% |
673,200 |
2023/12/25 |
175 |
175 |
171 |
172 |
-1.15% |
254,200 |
2023/12/22 |
177 |
179 |
173 |
174 |
-1.69% |
265,900 |
2023/12/21 |
179 |
182 |
176 |
177 |
-2.21% |
388,800 |
2023/12/20 |
178 |
185 |
177 |
181 |
+1.69% |
342,600 |
2023/12/19 |
175 |
178 |
172 |
178 |
+1.14% |
232,100 |
2023/12/18 |
182 |
185 |
175 |
176 |
-3.30% |
441,800 |
2023/12/15 |
175 |
184 |
175 |
182 |
+3.41% |
702,800 |
2023/12/14 |
188 |
191 |
176 |
176 |
-5.88% |
716,400 |
2023/12/13 |
188 |
192 |
187 |
187 |
-0.53% |
365,200 |
2023/12/12 |
197 |
197 |
188 |
188 |
-2.59% |
422,600 |
2023/12/11 |
189 |
199 |
189 |
193 |
+3.21% |
357,800 |
2023/12/8 |
190 |
192 |
187 |
187 |
-1.58% |
258,700 |
2023/12/7 |
194 |
196 |
187 |
190 |
-2.06% |
432,000 |
2023/12/6 |
190 |
194 |
188 |
194 |
+4.30% |
266,200 |
2023/12/5 |
190 |
195 |
186 |
186 |
-2.11% |
293,200 |
2023/12/4 |
188 |
191 |
186 |
190 |
+2.15% |
138,500 |
2023/12/1 |
186 |
189 |
185 |
186 |
-1.06% |
161,100 |
2023/11/30 |
189 |
191 |
185 |
188 |
-1.05% |
197,200 |
2023/11/29 |
189 |
192 |
188 |
190 |
+0.00% |
102,100 |
2023/11/28 |
190 |
192 |
188 |
190 |
+0.53% |
163,000 |
2023/11/27 |
198 |
198 |
189 |
189 |
-3.08% |
256,000 |
2023/11/24 |
193 |
199 |
193 |
195 |
+1.56% |
194,000 |
2023/11/22 |
194 |
195 |
192 |
192 |
-2.04% |
75,000 |
2023/11/21 |
195 |
197 |
194 |
196 |
+1.55% |
69,400 |
2023/11/20 |
189 |
197 |
189 |
193 |
+2.12% |
278,500 |
2023/11/17 |
183 |
189 |
183 |
189 |
+1.61% |
192,900 |
2023/11/16 |
186 |
188 |
184 |
186 |
-0.53% |
150,400 |
2023/11/15 |
192 |
192 |
185 |
187 |
+0.00% |
223,600 |
2023/11/14 |
180 |
188 |
180 |
187 |
+3.89% |
292,300 |
|