日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
145 |
147 |
141 |
142 |
-2.07% |
1,060,700 |
2024/5/16 |
151 |
152 |
135 |
145 |
-12.65% |
2,764,800 |
2024/5/15 |
169 |
171 |
165 |
166 |
-2.92% |
1,500,700 |
2024/5/14 |
165 |
172 |
164 |
171 |
+4.27% |
1,888,900 |
2024/5/13 |
161 |
164 |
158 |
164 |
+3.14% |
1,216,000 |
2024/5/10 |
158 |
161 |
158 |
159 |
+0.00% |
596,200 |
2024/5/9 |
161 |
161 |
153 |
159 |
+0.00% |
919,800 |
2024/5/8 |
160 |
163 |
158 |
159 |
-1.85% |
669,400 |
2024/5/7 |
165 |
165 |
157 |
162 |
-1.82% |
1,994,100 |
2024/5/2 |
166 |
173 |
163 |
165 |
-2.37% |
2,172,100 |
2024/5/1 |
152 |
171 |
151 |
169 |
+9.03% |
4,419,100 |
2024/4/30 |
147 |
155 |
146 |
155 |
+6.90% |
2,464,200 |
2024/4/26 |
142 |
145 |
141 |
145 |
+0.69% |
1,219,400 |
2024/4/25 |
138 |
144 |
137 |
144 |
+3.60% |
1,135,200 |
2024/4/24 |
138 |
140 |
137 |
139 |
+0.72% |
467,500 |
2024/4/23 |
137 |
140 |
137 |
138 |
+1.47% |
581,200 |
2024/4/22 |
138 |
140 |
136 |
136 |
+0.00% |
564,800 |
2024/4/19 |
138 |
139 |
133 |
136 |
-2.16% |
1,288,300 |
2024/4/18 |
138 |
141 |
137 |
139 |
+1.46% |
549,700 |
2024/4/17 |
139 |
140 |
136 |
137 |
-1.44% |
662,000 |
2024/4/16 |
142 |
144 |
139 |
139 |
-2.80% |
680,700 |
2024/4/15 |
140 |
143 |
140 |
143 |
+0.70% |
503,800 |
2024/4/12 |
142 |
144 |
140 |
142 |
+1.43% |
806,800 |
2024/4/11 |
138 |
141 |
138 |
140 |
+0.72% |
784,900 |
2024/4/10 |
138 |
143 |
138 |
139 |
+0.72% |
697,300 |
2024/4/9 |
139 |
140 |
138 |
138 |
-1.43% |
464,100 |
2024/4/8 |
140 |
141 |
138 |
140 |
+0.72% |
717,100 |
2024/4/5 |
138 |
140 |
136 |
139 |
-0.71% |
569,400 |
2024/4/4 |
139 |
141 |
136 |
140 |
+2.94% |
756,800 |
2024/4/3 |
135 |
139 |
134 |
136 |
-0.73% |
965,000 |
2024/4/2 |
138 |
140 |
137 |
137 |
-1.44% |
695,200 |
2024/4/1 |
146 |
146 |
139 |
139 |
-4.79% |
1,434,800 |
2024/3/29 |
144 |
146 |
142 |
146 |
+1.39% |
740,900 |
2024/3/28 |
145 |
153 |
144 |
144 |
-0.69% |
2,172,200 |
2024/3/27 |
144 |
147 |
143 |
145 |
+1.40% |
1,236,900 |
2024/3/26 |
143 |
145 |
142 |
143 |
-0.69% |
678,200 |
2024/3/25 |
146 |
148 |
143 |
144 |
-2.04% |
843,500 |
2024/3/22 |
143 |
149 |
143 |
147 |
+2.80% |
1,239,700 |
2024/3/21 |
144 |
148 |
142 |
143 |
-0.69% |
1,469,700 |
2024/3/19 |
134 |
146 |
134 |
144 |
+7.46% |
2,118,500 |
2024/3/18 |
129 |
137 |
129 |
134 |
+3.08% |
1,638,000 |
2024/3/15 |
134 |
136 |
126 |
130 |
-4.41% |
5,020,400 |
2024/3/14 |
135 |
138 |
135 |
136 |
+1.49% |
844,600 |
2024/3/13 |
143 |
143 |
133 |
134 |
-6.29% |
2,233,900 |
2024/3/12 |
134 |
144 |
133 |
143 |
+5.15% |
1,652,400 |
2024/3/11 |
146 |
148 |
130 |
136 |
-8.72% |
3,939,200 |
2024/3/8 |
140 |
156 |
138 |
149 |
+7.97% |
5,721,300 |
2024/3/7 |
145 |
148 |
132 |
138 |
+3.76% |
4,821,000 |
2024/3/6 |
115 |
134 |
114 |
133 |
+14.66% |
4,731,600 |
2024/3/5 |
113 |
116 |
112 |
116 |
+0.87% |
701,400 |
2024/3/4 |
115 |
116 |
113 |
115 |
+0.00% |
725,900 |
2024/3/1 |
117 |
117 |
115 |
115 |
-1.71% |
609,500 |
2024/2/29 |
116 |
117 |
115 |
117 |
+1.74% |
425,900 |
2024/2/28 |
114 |
116 |
114 |
115 |
+0.00% |
523,100 |
2024/2/27 |
113 |
115 |
113 |
115 |
+1.77% |
478,000 |
2024/2/26 |
113 |
114 |
112 |
113 |
+0.00% |
507,700 |
2024/2/22 |
115 |
115 |
113 |
113 |
+0.00% |
486,400 |
2024/2/21 |
114 |
115 |
113 |
113 |
-0.88% |
418,800 |
2024/2/20 |
116 |
118 |
114 |
114 |
-1.72% |
530,500 |
2024/2/19 |
116 |
118 |
114 |
116 |
-1.69% |
853,700 |
2024/2/16 |
116 |
118 |
116 |
118 |
+3.51% |
553,000 |
2024/2/15 |
118 |
120 |
114 |
114 |
-3.39% |
603,400 |
2024/2/14 |
120 |
120 |
117 |
118 |
-1.67% |
641,000 |
2024/2/13 |
117 |
120 |
116 |
120 |
+3.45% |
1,094,800 |
2024/2/9 |
113 |
116 |
112 |
116 |
+1.75% |
782,100 |
2024/2/8 |
114 |
115 |
112 |
114 |
+0.00% |
443,100 |
2024/2/7 |
113 |
116 |
113 |
114 |
+0.88% |
564,300 |
2024/2/6 |
113 |
115 |
112 |
113 |
+0.89% |
400,600 |
2024/2/5 |
111 |
114 |
111 |
112 |
+0.90% |
458,800 |
2024/2/2 |
113 |
113 |
111 |
111 |
-1.77% |
845,200 |
2024/2/1 |
114 |
114 |
112 |
113 |
-0.88% |
406,900 |
2024/1/31 |
113 |
114 |
112 |
114 |
+0.88% |
519,100 |
2024/1/30 |
115 |
115 |
113 |
113 |
-2.59% |
529,800 |
2024/1/29 |
115 |
117 |
115 |
116 |
+1.75% |
280,900 |
2024/1/26 |
115 |
116 |
114 |
114 |
-1.72% |
478,000 |
2024/1/25 |
116 |
118 |
115 |
116 |
+0.00% |
397,100 |
2024/1/24 |
117 |
118 |
116 |
116 |
-0.85% |
362,000 |
2024/1/23 |
117 |
118 |
117 |
117 |
+0.00% |
365,100 |
2024/1/22 |
115 |
117 |
115 |
117 |
+3.54% |
607,400 |
2024/1/19 |
116 |
116 |
112 |
113 |
-1.74% |
670,700 |
2024/1/18 |
112 |
117 |
112 |
115 |
+3.60% |
1,025,500 |
2024/1/17 |
111 |
113 |
111 |
111 |
+0.00% |
578,200 |
2024/1/16 |
113 |
114 |
111 |
111 |
-1.77% |
318,600 |
2024/1/15 |
112 |
114 |
112 |
113 |
+0.89% |
242,900 |
2024/1/12 |
113 |
114 |
111 |
112 |
+0.00% |
518,700 |
2024/1/11 |
116 |
116 |
110 |
112 |
-2.61% |
929,400 |
2024/1/10 |
115 |
116 |
114 |
115 |
-0.86% |
433,900 |
2024/1/9 |
117 |
118 |
114 |
116 |
+0.00% |
670,800 |
2024/1/5 |
116 |
118 |
115 |
116 |
+0.87% |
1,072,500 |
2024/1/4 |
112 |
116 |
110 |
115 |
+2.68% |
702,900 |
2023/12/29 |
113 |
113 |
110 |
112 |
+0.90% |
730,100 |
2023/12/28 |
106 |
112 |
106 |
111 |
+4.72% |
760,400 |
2023/12/27 |
103 |
107 |
102 |
106 |
+3.92% |
1,767,500 |
2023/12/26 |
105 |
105 |
102 |
102 |
-2.86% |
1,217,200 |
2023/12/25 |
105 |
106 |
104 |
105 |
+0.00% |
1,122,200 |
2023/12/22 |
105 |
106 |
104 |
105 |
-0.94% |
801,700 |
2023/12/21 |
107 |
108 |
105 |
106 |
-1.85% |
808,600 |
2023/12/20 |
108 |
110 |
107 |
108 |
+0.00% |
850,900 |
2023/12/19 |
108 |
109 |
106 |
108 |
-0.92% |
956,300 |
2023/12/18 |
108 |
109 |
106 |
109 |
+0.93% |
632,100 |
2023/12/15 |
110 |
111 |
108 |
108 |
-2.70% |
843,600 |
2023/12/14 |
110 |
111 |
108 |
111 |
+0.91% |
984,900 |
2023/12/13 |
105 |
112 |
105 |
110 |
+3.77% |
1,432,700 |
2023/12/12 |
109 |
109 |
105 |
106 |
-0.93% |
1,122,100 |
2023/12/11 |
110 |
110 |
107 |
107 |
-1.83% |
1,297,700 |
2023/12/8 |
112 |
112 |
108 |
109 |
-3.54% |
1,166,500 |
2023/12/7 |
115 |
116 |
112 |
113 |
-2.59% |
1,034,000 |
2023/12/6 |
116 |
118 |
116 |
116 |
+0.00% |
822,400 |
2023/12/5 |
116 |
119 |
116 |
116 |
-0.85% |
821,700 |
2023/12/4 |
117 |
118 |
115 |
117 |
+0.00% |
544,500 |
2023/12/1 |
119 |
119 |
116 |
117 |
-0.85% |
1,004,000 |
2023/11/30 |
119 |
119 |
118 |
118 |
+0.00% |
714,500 |
2023/11/29 |
120 |
120 |
118 |
118 |
-1.67% |
627,700 |
2023/11/28 |
120 |
121 |
119 |
120 |
-0.83% |
391,700 |
2023/11/27 |
120 |
121 |
119 |
121 |
+0.83% |
348,700 |
2023/11/24 |
121 |
123 |
120 |
120 |
+0.84% |
711,300 |
2023/11/22 |
119 |
121 |
118 |
119 |
+0.85% |
530,600 |
2023/11/21 |
120 |
120 |
118 |
118 |
-2.48% |
934,200 |
2023/11/20 |
121 |
123 |
121 |
121 |
-0.82% |
421,600 |
2023/11/17 |
122 |
122 |
120 |
122 |
+0.00% |
481,900 |
2023/11/16 |
121 |
123 |
120 |
122 |
+0.83% |
634,700 |
2023/11/15 |
121 |
123 |
119 |
121 |
-2.42% |
1,225,100 |
2023/11/14 |
124 |
125 |
123 |
124 |
-0.80% |
287,800 |
|