日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
152 |
156.5 |
151.6 |
151.8 |
-1.43% |
417,046,700 |
2024/5/16 |
156.7 |
157.6 |
153.4 |
154 |
-1.72% |
381,523,400 |
2024/5/15 |
158.1 |
159 |
156.7 |
156.7 |
-1.76% |
322,152,100 |
2024/5/14 |
160 |
161.3 |
159.5 |
159.5 |
-0.44% |
289,391,900 |
2024/5/13 |
160.1 |
161.6 |
160 |
160.2 |
-1.29% |
318,639,200 |
2024/5/10 |
169 |
170.1 |
160.9 |
162.3 |
-3.34% |
437,076,500 |
2024/5/9 |
168.1 |
169.2 |
167.9 |
167.9 |
-0.12% |
130,100,900 |
2024/5/8 |
170.1 |
170.6 |
168.1 |
168.1 |
-1.00% |
132,531,200 |
2024/5/7 |
170.5 |
170.8 |
168.8 |
169.8 |
-0.35% |
144,726,800 |
2024/5/2 |
171 |
171 |
169.6 |
170.4 |
-0.06% |
123,658,200 |
2024/5/1 |
170.2 |
171.2 |
169.9 |
170.5 |
-0.18% |
87,150,900 |
2024/4/30 |
170.3 |
170.9 |
169.3 |
170.8 |
+1.55% |
152,798,700 |
2024/4/26 |
168.5 |
168.9 |
167.5 |
168.2 |
-0.71% |
219,864,600 |
2024/4/25 |
170 |
171.1 |
169 |
169.4 |
-0.94% |
164,722,700 |
2024/4/24 |
172.4 |
172.4 |
169.8 |
171 |
-0.23% |
192,816,500 |
2024/4/23 |
172.3 |
173.4 |
171 |
171.4 |
-0.35% |
133,773,700 |
2024/4/22 |
170.9 |
172.5 |
170.8 |
172 |
+2.44% |
193,572,200 |
2024/4/19 |
168.1 |
168.3 |
166 |
167.9 |
-1.12% |
324,954,800 |
2024/4/18 |
169.1 |
170.8 |
169 |
169.8 |
-0.06% |
179,465,200 |
2024/4/17 |
172.2 |
172.3 |
169.3 |
169.9 |
-1.45% |
190,922,100 |
2024/4/16 |
173.1 |
173.5 |
171.7 |
172.4 |
-1.26% |
230,615,900 |
2024/4/15 |
174.5 |
175.1 |
173.7 |
174.6 |
-0.34% |
144,592,800 |
2024/4/12 |
175 |
175.7 |
174.6 |
175.2 |
-0.06% |
135,428,400 |
2024/4/11 |
175.3 |
176.1 |
174.6 |
175.3 |
-0.17% |
111,470,800 |
2024/4/10 |
176.8 |
176.8 |
175.1 |
175.6 |
-0.68% |
103,794,100 |
2024/4/9 |
175.7 |
176.9 |
175.3 |
176.8 |
+0.74% |
152,408,900 |
2024/4/8 |
174.5 |
176 |
174.5 |
175.5 |
+0.29% |
153,481,300 |
2024/4/5 |
174 |
175.2 |
173 |
175 |
+0.00% |
177,545,800 |
2024/4/4 |
178 |
178 |
174.8 |
175 |
-1.30% |
278,400,200 |
2024/4/3 |
177 |
177.8 |
176.2 |
177.3 |
-0.06% |
173,358,100 |
2024/4/2 |
177 |
178.4 |
176.5 |
177.4 |
+0.40% |
159,739,500 |
2024/4/1 |
180 |
180.1 |
176.7 |
176.7 |
-1.72% |
219,683,100 |
2024/3/29 |
180.1 |
180.8 |
179.4 |
179.8 |
-0.11% |
198,076,100 |
2024/3/28 |
181 |
181.9 |
180 |
180 |
-2.17% |
194,143,300 |
2024/3/27 |
184 |
184.8 |
183.7 |
184 |
-0.11% |
190,678,800 |
2024/3/26 |
183.7 |
185.2 |
182.7 |
184.2 |
+0.66% |
150,796,400 |
2024/3/25 |
184.3 |
184.4 |
182.5 |
183 |
-0.27% |
136,082,300 |
2024/3/22 |
181 |
184.1 |
180.8 |
183.5 |
+1.83% |
234,835,100 |
2024/3/21 |
182.1 |
183 |
180 |
180.2 |
-1.04% |
303,574,300 |
2024/3/19 |
181 |
182.9 |
180.3 |
182.1 |
+0.66% |
183,215,300 |
2024/3/18 |
181.1 |
181.8 |
180.7 |
180.9 |
+0.22% |
140,511,200 |
2024/3/15 |
180.5 |
181.9 |
180.4 |
180.5 |
-0.72% |
196,363,100 |
2024/3/14 |
180.5 |
182.2 |
180.2 |
181.8 |
+0.66% |
119,554,300 |
2024/3/13 |
180.9 |
181.6 |
180 |
180.6 |
-0.17% |
122,312,000 |
2024/3/12 |
181.3 |
182.3 |
180 |
180.9 |
-0.82% |
157,159,400 |
2024/3/11 |
185.1 |
185.1 |
180.7 |
182.4 |
-1.67% |
174,603,900 |
2024/3/8 |
184.8 |
185.5 |
183 |
185.5 |
+0.76% |
194,965,400 |
2024/3/7 |
181.5 |
184.3 |
181.4 |
184.1 |
+1.10% |
189,961,200 |
2024/3/6 |
180.2 |
183.2 |
180.2 |
182.1 |
+0.77% |
153,554,100 |
2024/3/5 |
180 |
181.5 |
180 |
180.7 |
+0.00% |
139,326,000 |
2024/3/4 |
181 |
182.3 |
180.5 |
180.7 |
+0.00% |
156,417,800 |
2024/3/1 |
182.1 |
182.2 |
180.7 |
180.7 |
-0.88% |
184,182,700 |
2024/2/29 |
183.1 |
183.9 |
182.3 |
182.3 |
-0.65% |
140,079,700 |
2024/2/28 |
183.1 |
184.4 |
182.1 |
183.5 |
+0.55% |
131,490,200 |
2024/2/27 |
182.5 |
183.5 |
182 |
182.5 |
+0.27% |
127,585,600 |
2024/2/26 |
180 |
182.1 |
179.3 |
182 |
+0.78% |
211,867,600 |
2024/2/22 |
181.4 |
182.3 |
180.6 |
180.6 |
-0.77% |
179,049,000 |
2024/2/21 |
180.7 |
182.6 |
180.7 |
182 |
+0.22% |
157,198,600 |
2024/2/20 |
183.2 |
183.9 |
181.6 |
181.6 |
+0.17% |
154,037,500 |
2024/2/19 |
182.1 |
182.6 |
181.3 |
181.3 |
-1.04% |
119,497,000 |
2024/2/16 |
182.1 |
185.5 |
181.7 |
183.2 |
+1.22% |
209,983,200 |
2024/2/15 |
182.8 |
182.9 |
180.3 |
181 |
-0.17% |
165,043,300 |
2024/2/14 |
180.1 |
181.9 |
179.9 |
181.3 |
+0.17% |
151,747,000 |
2024/2/13 |
182 |
182.6 |
179.8 |
181 |
+0.11% |
153,824,400 |
2024/2/9 |
178.3 |
181.9 |
176.8 |
180.8 |
+0.84% |
202,669,800 |
2024/2/8 |
184.3 |
184.9 |
179.3 |
179.3 |
-2.24% |
277,836,200 |
2024/2/7 |
181.4 |
184.1 |
180.6 |
183.4 |
+0.00% |
140,669,200 |
2024/2/6 |
186 |
186.5 |
183.4 |
183.4 |
-1.77% |
159,652,800 |
2024/2/5 |
189.1 |
189.3 |
186.4 |
186.7 |
-0.43% |
127,494,200 |
2024/2/2 |
187.5 |
188.2 |
186.6 |
187.5 |
+0.16% |
104,495,700 |
2024/2/1 |
185.7 |
187.9 |
185.6 |
187.2 |
+0.48% |
122,600,400 |
2024/1/31 |
185 |
186.3 |
183.9 |
186.3 |
+0.65% |
141,456,800 |
2024/1/30 |
187 |
187.6 |
185.1 |
185.1 |
+0.05% |
136,840,500 |
2024/1/29 |
183.4 |
185.3 |
183.4 |
185 |
+0.87% |
91,501,900 |
2024/1/26 |
185.5 |
185.9 |
183.4 |
183.4 |
-1.56% |
145,135,700 |
2024/1/25 |
186.6 |
188.3 |
186.3 |
186.3 |
-0.64% |
101,700,700 |
2024/1/24 |
189 |
189.6 |
186.9 |
187.5 |
-1.21% |
138,930,800 |
2024/1/23 |
191.9 |
192.9 |
189.7 |
189.8 |
-0.73% |
144,947,500 |
2024/1/22 |
189 |
191.2 |
188.6 |
191.2 |
+2.19% |
165,392,000 |
2024/1/19 |
188.5 |
189.3 |
186.7 |
187.1 |
-0.64% |
152,763,600 |
2024/1/18 |
188 |
189.3 |
187.7 |
188.3 |
+0.16% |
134,889,900 |
2024/1/17 |
187.4 |
191.1 |
186.8 |
188 |
+0.64% |
244,854,000 |
2024/1/16 |
188 |
188.4 |
185.6 |
186.8 |
+0.43% |
182,391,200 |
2024/1/15 |
181 |
186 |
181 |
186 |
+3.10% |
208,830,100 |
2024/1/12 |
181.4 |
182.8 |
180 |
180.4 |
-0.11% |
215,851,600 |
2024/1/11 |
179 |
180.6 |
178.7 |
180.6 |
+2.09% |
202,652,000 |
2024/1/10 |
176.2 |
177.4 |
175.9 |
176.9 |
+1.03% |
168,389,900 |
2024/1/9 |
173.9 |
175.4 |
173.9 |
175.1 |
+0.69% |
156,436,300 |
2024/1/5 |
173.5 |
175 |
173.1 |
173.9 |
+0.69% |
185,151,700 |
2024/1/4 |
170.1 |
173.3 |
169.5 |
172.7 |
+0.23% |
161,224,000 |
2023/12/29 |
172.1 |
173.4 |
170.9 |
172.3 |
+0.23% |
147,771,100 |
2023/12/28 |
172.4 |
173.9 |
171.5 |
171.9 |
+0.17% |
116,888,800 |
2023/12/27 |
171.2 |
172 |
171 |
171.6 |
+0.47% |
114,352,800 |
2023/12/26 |
171.4 |
171.5 |
169.9 |
170.8 |
-0.29% |
104,936,400 |
2023/12/25 |
172.3 |
172.6 |
171.1 |
171.3 |
-0.35% |
57,828,000 |
2023/12/22 |
170.6 |
172.4 |
170.6 |
171.9 |
+0.82% |
127,002,000 |
2023/12/21 |
169.6 |
171 |
169 |
170.5 |
+0.71% |
134,071,500 |
2023/12/20 |
167.8 |
169.9 |
167.7 |
169.3 |
+0.18% |
167,643,500 |
2023/12/19 |
169.5 |
169.9 |
167.5 |
169 |
+0.06% |
211,524,800 |
2023/12/18 |
169.7 |
169.8 |
168.4 |
168.9 |
-0.53% |
173,357,100 |
2023/12/15 |
170 |
170.9 |
169.3 |
169.8 |
-0.29% |
221,754,800 |
2023/12/14 |
171.6 |
171.8 |
170.3 |
170.3 |
-0.93% |
150,861,800 |
2023/12/13 |
173.1 |
173.7 |
171.9 |
171.9 |
+0.00% |
114,944,000 |
2023/12/12 |
171.6 |
173.2 |
171.4 |
171.9 |
-0.06% |
126,302,900 |
2023/12/11 |
171.3 |
172 |
171 |
172 |
+0.88% |
109,507,700 |
2023/12/8 |
171.6 |
172.4 |
170.5 |
170.5 |
-1.22% |
212,595,800 |
2023/12/7 |
171.2 |
172.8 |
171 |
172.6 |
-0.40% |
147,473,800 |
2023/12/6 |
171.8 |
173.7 |
171.3 |
173.3 |
+1.46% |
142,109,800 |
2023/12/5 |
171.3 |
171.5 |
170.5 |
170.8 |
-0.41% |
141,310,800 |
2023/12/4 |
172.6 |
172.7 |
171.5 |
171.5 |
-0.98% |
135,226,600 |
2023/12/1 |
174 |
174.1 |
172.7 |
173.2 |
+0.06% |
146,390,400 |
2023/11/30 |
172 |
173.1 |
171.4 |
173.1 |
+0.64% |
201,184,700 |
2023/11/29 |
173.1 |
173.2 |
172 |
172 |
-0.75% |
110,781,400 |
2023/11/28 |
173.3 |
174.3 |
172.4 |
173.3 |
+0.00% |
104,478,800 |
2023/11/27 |
172.9 |
174.2 |
172.5 |
173.3 |
+0.52% |
125,394,600 |
2023/11/24 |
174 |
174.2 |
172.3 |
172.4 |
-0.40% |
122,515,600 |
2023/11/22 |
173.1 |
174.7 |
172.7 |
173.1 |
-0.46% |
96,948,600 |
2023/11/21 |
173.2 |
174.4 |
172.8 |
173.9 |
+0.23% |
109,266,400 |
2023/11/20 |
175.4 |
175.5 |
173.5 |
173.5 |
-1.08% |
113,236,300 |
2023/11/17 |
173.1 |
175.4 |
172.9 |
175.4 |
+1.98% |
119,137,900 |
2023/11/16 |
171.9 |
173.4 |
171.8 |
172 |
-0.12% |
111,288,400 |
2023/11/15 |
174.8 |
175.1 |
171.8 |
172.2 |
-1.49% |
154,793,200 |
2023/11/14 |
175.6 |
176 |
174.3 |
174.8 |
+0.40% |
87,972,200 |
|