日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
146 |
147 |
142 |
147 |
+0.68% |
77,900 |
2024/5/16 |
149 |
150 |
141 |
146 |
-2.67% |
201,900 |
2024/5/15 |
152 |
155 |
149 |
150 |
-3.23% |
137,200 |
2024/5/14 |
152 |
156 |
151 |
155 |
+1.31% |
108,300 |
2024/5/13 |
155 |
155 |
151 |
153 |
-0.65% |
59,100 |
2024/5/10 |
155 |
156 |
154 |
154 |
-0.65% |
60,600 |
2024/5/9 |
157 |
157 |
153 |
155 |
+0.65% |
111,900 |
2024/5/8 |
157 |
159 |
154 |
154 |
-1.91% |
143,200 |
2024/5/7 |
160 |
160 |
155 |
157 |
-0.63% |
120,900 |
2024/5/2 |
156 |
161 |
156 |
158 |
+0.00% |
257,800 |
2024/5/1 |
162 |
163 |
157 |
158 |
-2.47% |
404,400 |
2024/4/30 |
172 |
174 |
160 |
162 |
-6.36% |
991,800 |
2024/4/26 |
181 |
211 |
168 |
173 |
+7.45% |
12,164,900 |
2024/4/25 |
163 |
163 |
158 |
161 |
-1.23% |
100,500 |
2024/4/24 |
153 |
164 |
153 |
163 |
+5.16% |
98,800 |
2024/4/23 |
153 |
156 |
150 |
155 |
-0.64% |
240,300 |
2024/4/22 |
156 |
157 |
150 |
156 |
+1.96% |
255,600 |
2024/4/19 |
164 |
164 |
150 |
153 |
-7.83% |
360,500 |
2024/4/18 |
169 |
169 |
161 |
166 |
-1.19% |
161,200 |
2024/4/17 |
176 |
177 |
168 |
168 |
-5.08% |
211,800 |
2024/4/16 |
178 |
179 |
175 |
177 |
-1.12% |
57,300 |
2024/4/15 |
180 |
181 |
177 |
179 |
-0.56% |
48,700 |
2024/4/12 |
184 |
188 |
179 |
180 |
-3.74% |
114,300 |
2024/4/11 |
187 |
188 |
183 |
187 |
+0.00% |
41,500 |
2024/4/10 |
188 |
192 |
185 |
187 |
-0.53% |
94,700 |
2024/4/9 |
183 |
188 |
182 |
188 |
+2.17% |
61,100 |
2024/4/8 |
181 |
184 |
180 |
184 |
+1.66% |
20,200 |
2024/4/5 |
180 |
181 |
177 |
181 |
+0.00% |
72,700 |
2024/4/4 |
184 |
185 |
180 |
181 |
-1.63% |
55,800 |
2024/4/3 |
185 |
188 |
180 |
184 |
-1.08% |
43,400 |
2024/4/2 |
191 |
192 |
185 |
186 |
-1.59% |
67,400 |
2024/4/1 |
190 |
195 |
186 |
189 |
+0.53% |
152,100 |
2024/3/29 |
183 |
189 |
182 |
188 |
+2.17% |
72,900 |
2024/3/28 |
182 |
185 |
179 |
184 |
+0.55% |
35,100 |
2024/3/27 |
184 |
186 |
182 |
183 |
-0.54% |
43,500 |
2024/3/26 |
181 |
184 |
178 |
184 |
+1.10% |
80,000 |
2024/3/25 |
184 |
185 |
180 |
182 |
-1.09% |
57,400 |
2024/3/22 |
185 |
186 |
183 |
184 |
-0.54% |
40,200 |
2024/3/21 |
185 |
188 |
183 |
185 |
+1.09% |
70,600 |
2024/3/19 |
184 |
190 |
180 |
183 |
-1.08% |
146,200 |
2024/3/18 |
183 |
186 |
179 |
185 |
+2.21% |
127,000 |
2024/3/15 |
182 |
182 |
176 |
181 |
-1.63% |
131,400 |
2024/3/14 |
181 |
185 |
175 |
184 |
+1.66% |
212,000 |
2024/3/13 |
183 |
184 |
177 |
181 |
+0.56% |
60,100 |
2024/3/12 |
181 |
182 |
173 |
180 |
+0.00% |
162,600 |
2024/3/11 |
178 |
181 |
175 |
180 |
-0.55% |
158,700 |
2024/3/8 |
183 |
186 |
180 |
181 |
-2.69% |
198,500 |
2024/3/7 |
187 |
187 |
182 |
186 |
-0.53% |
160,400 |
2024/3/6 |
195 |
195 |
180 |
187 |
-4.10% |
674,800 |
2024/3/5 |
196 |
198 |
194 |
195 |
-1.52% |
180,800 |
2024/3/4 |
200 |
203 |
195 |
198 |
+0.00% |
316,000 |
2024/3/1 |
200 |
208 |
195 |
198 |
+1.54% |
654,600 |
2024/2/29 |
213 |
214 |
195 |
195 |
-8.45% |
728,500 |
2024/2/28 |
221 |
222 |
209 |
213 |
-4.48% |
852,700 |
2024/2/27 |
207 |
232 |
201 |
223 |
+11.50% |
3,188,800 |
2024/2/26 |
204 |
207 |
192 |
200 |
-3.85% |
843,400 |
2024/2/22 |
206 |
259 |
197 |
208 |
-10.73% |
6,153,300 |
2024/2/21 |
203 |
243 |
198 |
233 |
+20.73% |
6,302,600 |
2024/2/20 |
180 |
220 |
180 |
193 |
+6.63% |
1,063,700 |
2024/2/19 |
177 |
182 |
175 |
181 |
+2.84% |
61,900 |
2024/2/16 |
170 |
176 |
167 |
176 |
+4.76% |
79,700 |
2024/2/15 |
180 |
180 |
166 |
168 |
-6.67% |
136,000 |
2024/2/14 |
178 |
183 |
175 |
180 |
-5.76% |
94,300 |
2024/2/13 |
194 |
198 |
191 |
191 |
-4.02% |
51,000 |
2024/2/9 |
190 |
199 |
189 |
199 |
+7.57% |
177,200 |
2024/2/8 |
185 |
188 |
183 |
185 |
-0.54% |
39,600 |
2024/2/7 |
187 |
188 |
182 |
186 |
+0.00% |
49,200 |
2024/2/6 |
188 |
188 |
185 |
186 |
-2.11% |
26,200 |
2024/2/5 |
186 |
190 |
184 |
190 |
+3.83% |
51,900 |
2024/2/2 |
187 |
187 |
183 |
183 |
-2.14% |
68,600 |
2024/2/1 |
190 |
190 |
185 |
187 |
-1.06% |
45,600 |
2024/1/31 |
196 |
196 |
185 |
189 |
-3.08% |
137,600 |
2024/1/30 |
197 |
197 |
193 |
195 |
+0.00% |
59,400 |
2024/1/29 |
201 |
202 |
195 |
195 |
-1.52% |
82,600 |
2024/1/26 |
203 |
203 |
198 |
198 |
-2.46% |
106,000 |
2024/1/25 |
197 |
223 |
197 |
203 |
+3.05% |
1,143,400 |
2024/1/24 |
193 |
198 |
193 |
197 |
+2.60% |
42,200 |
2024/1/23 |
195 |
197 |
192 |
192 |
-1.03% |
54,300 |
2024/1/22 |
188 |
198 |
186 |
194 |
+3.19% |
84,600 |
2024/1/19 |
195 |
195 |
186 |
188 |
-3.59% |
151,900 |
2024/1/18 |
195 |
196 |
191 |
195 |
+0.00% |
134,000 |
2024/1/17 |
207 |
208 |
193 |
195 |
-7.14% |
308,400 |
2024/1/16 |
203 |
214 |
202 |
210 |
+4.48% |
128,700 |
2024/1/15 |
200 |
205 |
198 |
201 |
+0.50% |
75,800 |
2024/1/12 |
208 |
213 |
200 |
200 |
-3.85% |
196,200 |
2024/1/11 |
201 |
210 |
195 |
208 |
+3.48% |
225,500 |
2024/1/10 |
205 |
207 |
199 |
201 |
-2.43% |
187,900 |
2024/1/9 |
217 |
221 |
205 |
206 |
-1.90% |
238,000 |
2024/1/5 |
215 |
218 |
209 |
210 |
-1.87% |
144,900 |
2024/1/4 |
207 |
218 |
200 |
214 |
+0.94% |
225,600 |
2023/12/29 |
207 |
221 |
202 |
212 |
+2.42% |
217,200 |
2023/12/28 |
202 |
216 |
200 |
207 |
+2.99% |
235,000 |
2023/12/27 |
205 |
206 |
194 |
201 |
+0.00% |
354,200 |
2023/12/26 |
212 |
225 |
201 |
201 |
-6.07% |
392,000 |
2023/12/25 |
205 |
219 |
195 |
214 |
-4.89% |
816,500 |
2023/12/22 |
192 |
237 |
190 |
225 |
+19.05% |
2,816,800 |
2023/12/21 |
208 |
213 |
186 |
189 |
-11.27% |
659,700 |
2023/12/20 |
230 |
259 |
210 |
213 |
-11.25% |
1,229,100 |
2023/12/19 |
190 |
246 |
190 |
240 |
+22.45% |
1,758,300 |
2023/12/18 |
196 |
196 |
196 |
196 |
-28.99% |
34,600 |
2023/12/15 |
276 |
283 |
271 |
276 |
+0.73% |
40,800 |
2023/12/14 |
285 |
316 |
268 |
274 |
-1.08% |
235,300 |
2023/12/13 |
286 |
287 |
271 |
277 |
-2.81% |
70,700 |
2023/12/12 |
294 |
298 |
285 |
285 |
-4.04% |
52,800 |
2023/12/11 |
293 |
300 |
290 |
297 |
-0.34% |
71,000 |
2023/12/8 |
300 |
303 |
292 |
298 |
-1.32% |
47,200 |
2023/12/7 |
310 |
311 |
293 |
302 |
-3.21% |
101,200 |
2023/12/6 |
316 |
318 |
310 |
312 |
-0.95% |
63,900 |
2023/12/5 |
315 |
321 |
310 |
315 |
+0.00% |
68,000 |
2023/12/4 |
324 |
326 |
310 |
315 |
-2.78% |
115,200 |
2023/12/1 |
334 |
372 |
320 |
324 |
-1.22% |
459,600 |
2023/11/30 |
390 |
390 |
311 |
328 |
-15.90% |
561,000 |
2023/11/29 |
380 |
390 |
378 |
390 |
+2.36% |
37,700 |
2023/11/28 |
392 |
392 |
376 |
381 |
-3.30% |
104,900 |
2023/11/27 |
397 |
400 |
388 |
394 |
-0.76% |
84,400 |
2023/11/24 |
400 |
402 |
397 |
397 |
-0.25% |
34,300 |
2023/11/22 |
399 |
406 |
396 |
398 |
-0.75% |
48,900 |
2023/11/21 |
402 |
403 |
398 |
401 |
+0.50% |
40,800 |
2023/11/20 |
397 |
403 |
397 |
399 |
-0.25% |
34,700 |
2023/11/17 |
401 |
404 |
398 |
400 |
+0.25% |
32,300 |
2023/11/16 |
404 |
409 |
398 |
399 |
-1.72% |
76,600 |
2023/11/15 |
412 |
418 |
403 |
406 |
+0.50% |
80,500 |
2023/11/14 |
412 |
415 |
400 |
404 |
-5.39% |
153,000 |
|