日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
68 |
69 |
68 |
69 |
+1.47% |
82,300 |
2024/5/16 |
69 |
69 |
68 |
68 |
-1.45% |
198,800 |
2024/5/15 |
70 |
70 |
69 |
69 |
+0.00% |
140,900 |
2024/5/14 |
69 |
70 |
68 |
69 |
-1.43% |
143,900 |
2024/5/13 |
69 |
70 |
68 |
70 |
+0.00% |
212,900 |
2024/5/10 |
69 |
70 |
69 |
70 |
+1.45% |
111,200 |
2024/5/9 |
70 |
74 |
69 |
69 |
-1.43% |
541,800 |
2024/5/8 |
71 |
72 |
70 |
70 |
-1.41% |
346,400 |
2024/5/7 |
71 |
84 |
69 |
71 |
+0.00% |
3,564,800 |
2024/5/2 |
69 |
71 |
69 |
71 |
+1.43% |
151,800 |
2024/5/1 |
69 |
70 |
69 |
70 |
+0.00% |
45,700 |
2024/4/30 |
69 |
70 |
68 |
70 |
+0.00% |
59,100 |
2024/4/26 |
69 |
70 |
68 |
70 |
+0.00% |
38,600 |
2024/4/25 |
70 |
70 |
68 |
70 |
+0.00% |
76,000 |
2024/4/24 |
69 |
71 |
68 |
70 |
+0.00% |
97,500 |
2024/4/23 |
68 |
70 |
68 |
70 |
+1.45% |
98,600 |
2024/4/22 |
68 |
69 |
68 |
69 |
+1.47% |
69,500 |
2024/4/19 |
70 |
71 |
67 |
68 |
-4.23% |
358,200 |
2024/4/18 |
69 |
72 |
69 |
71 |
+2.90% |
194,000 |
2024/4/17 |
71 |
72 |
68 |
69 |
-2.82% |
433,600 |
2024/4/16 |
72 |
73 |
71 |
71 |
-2.74% |
378,400 |
2024/4/15 |
74 |
74 |
72 |
73 |
-1.35% |
154,200 |
2024/4/12 |
74 |
75 |
74 |
74 |
-1.33% |
70,500 |
2024/4/11 |
75 |
75 |
73 |
75 |
+0.00% |
181,000 |
2024/4/10 |
75 |
76 |
74 |
75 |
+1.35% |
44,700 |
2024/4/9 |
73 |
76 |
73 |
74 |
+1.37% |
153,400 |
2024/4/8 |
75 |
75 |
73 |
73 |
-2.67% |
178,400 |
2024/4/5 |
74 |
75 |
72 |
75 |
+2.74% |
245,300 |
2024/4/4 |
74 |
75 |
73 |
73 |
+0.00% |
160,600 |
2024/4/3 |
75 |
75 |
73 |
73 |
-2.67% |
345,500 |
2024/4/2 |
76 |
76 |
75 |
75 |
-1.32% |
241,700 |
2024/4/1 |
77 |
78 |
76 |
76 |
-1.30% |
104,500 |
2024/3/29 |
77 |
78 |
76 |
77 |
+0.00% |
173,200 |
2024/3/28 |
78 |
79 |
77 |
77 |
+0.00% |
90,000 |
2024/3/27 |
78 |
79 |
77 |
77 |
+0.00% |
136,500 |
2024/3/26 |
81 |
81 |
76 |
77 |
-4.94% |
546,400 |
2024/3/25 |
80 |
82 |
80 |
81 |
+1.25% |
192,100 |
2024/3/22 |
82 |
83 |
79 |
80 |
-1.23% |
577,600 |
2024/3/21 |
83 |
83 |
81 |
81 |
-1.22% |
100,600 |
2024/3/19 |
81 |
82 |
79 |
82 |
+2.50% |
169,400 |
2024/3/18 |
81 |
81 |
80 |
80 |
+1.27% |
262,400 |
2024/3/15 |
79 |
80 |
77 |
79 |
-1.25% |
538,900 |
2024/3/14 |
80 |
81 |
79 |
80 |
+0.00% |
136,300 |
2024/3/13 |
81 |
82 |
79 |
80 |
-1.23% |
144,000 |
2024/3/12 |
81 |
82 |
79 |
81 |
+0.00% |
160,300 |
2024/3/11 |
83 |
83 |
81 |
81 |
-3.57% |
190,300 |
2024/3/8 |
82 |
84 |
81 |
84 |
+2.44% |
151,000 |
2024/3/7 |
83 |
85 |
81 |
82 |
-2.38% |
381,900 |
2024/3/6 |
82 |
84 |
82 |
84 |
+1.20% |
230,300 |
2024/3/5 |
83 |
85 |
81 |
83 |
-2.35% |
441,000 |
2024/3/4 |
88 |
88 |
83 |
85 |
+1.19% |
562,000 |
2024/3/1 |
89 |
89 |
84 |
84 |
-5.62% |
755,200 |
2024/2/29 |
94 |
101 |
88 |
89 |
-2.20% |
3,201,900 |
2024/2/28 |
90 |
92 |
89 |
91 |
+2.25% |
574,400 |
2024/2/27 |
85 |
90 |
84 |
89 |
+7.23% |
513,300 |
2024/2/26 |
80 |
84 |
79 |
83 |
+3.75% |
454,700 |
2024/2/22 |
81 |
83 |
78 |
80 |
-4.76% |
1,351,700 |
2024/2/21 |
81 |
104 |
81 |
84 |
+2.44% |
8,947,200 |
2024/2/20 |
80 |
85 |
78 |
82 |
+2.50% |
667,500 |
2024/2/19 |
81 |
84 |
75 |
80 |
+5.26% |
1,466,900 |
2024/2/16 |
76 |
76 |
73 |
76 |
+2.70% |
333,000 |
2024/2/15 |
74 |
79 |
74 |
74 |
-1.33% |
620,100 |
2024/2/14 |
75 |
77 |
75 |
75 |
-1.32% |
129,500 |
2024/2/13 |
75 |
76 |
75 |
76 |
+1.33% |
280,600 |
2024/2/9 |
74 |
75 |
73 |
75 |
-1.32% |
257,600 |
2024/2/8 |
76 |
76 |
73 |
76 |
+0.00% |
271,200 |
2024/2/7 |
75 |
76 |
74 |
76 |
+2.70% |
131,300 |
2024/2/6 |
75 |
76 |
74 |
74 |
-2.63% |
137,600 |
2024/2/5 |
77 |
77 |
74 |
76 |
-1.30% |
265,200 |
2024/2/2 |
76 |
77 |
75 |
77 |
+2.67% |
105,900 |
2024/2/1 |
77 |
78 |
75 |
75 |
-3.85% |
388,500 |
2024/1/31 |
78 |
79 |
76 |
78 |
+0.00% |
292,700 |
2024/1/30 |
79 |
79 |
77 |
78 |
+0.00% |
231,800 |
2024/1/29 |
79 |
79 |
78 |
78 |
+0.00% |
76,000 |
2024/1/26 |
79 |
80 |
78 |
78 |
+0.00% |
104,100 |
2024/1/25 |
79 |
80 |
78 |
78 |
-1.27% |
109,000 |
2024/1/24 |
80 |
81 |
79 |
79 |
-1.25% |
153,100 |
2024/1/23 |
80 |
82 |
79 |
80 |
+2.56% |
270,400 |
2024/1/22 |
77 |
80 |
77 |
78 |
+0.00% |
173,300 |
2024/1/19 |
77 |
78 |
75 |
78 |
+2.63% |
354,600 |
2024/1/18 |
75 |
78 |
75 |
76 |
+1.33% |
120,100 |
2024/1/17 |
78 |
79 |
75 |
75 |
-2.60% |
267,600 |
2024/1/16 |
80 |
80 |
77 |
77 |
-3.75% |
272,700 |
2024/1/15 |
79 |
80 |
78 |
80 |
+2.56% |
102,900 |
2024/1/12 |
79 |
80 |
78 |
78 |
-1.27% |
132,400 |
2024/1/11 |
81 |
81 |
79 |
79 |
-2.47% |
125,400 |
2024/1/10 |
81 |
81 |
80 |
81 |
+0.00% |
136,200 |
2024/1/9 |
79 |
82 |
79 |
81 |
+3.85% |
350,400 |
2024/1/5 |
81 |
84 |
78 |
78 |
-2.50% |
648,300 |
2024/1/4 |
79 |
82 |
77 |
80 |
+0.00% |
395,600 |
2023/12/29 |
78 |
84 |
77 |
80 |
+3.90% |
608,200 |
2023/12/28 |
77 |
78 |
75 |
77 |
+2.67% |
230,500 |
2023/12/27 |
73 |
77 |
73 |
75 |
+1.35% |
506,800 |
2023/12/26 |
73 |
75 |
73 |
74 |
+1.37% |
411,900 |
2023/12/25 |
76 |
77 |
73 |
73 |
-3.95% |
461,600 |
2023/12/22 |
77 |
78 |
76 |
76 |
-2.56% |
274,000 |
2023/12/21 |
77 |
78 |
76 |
78 |
+0.00% |
189,200 |
2023/12/20 |
76 |
81 |
76 |
78 |
+1.30% |
295,300 |
2023/12/19 |
78 |
79 |
76 |
77 |
-2.53% |
354,400 |
2023/12/18 |
78 |
80 |
78 |
79 |
+0.00% |
279,100 |
2023/12/15 |
81 |
81 |
79 |
79 |
-2.47% |
247,500 |
2023/12/14 |
82 |
85 |
80 |
81 |
-1.22% |
484,500 |
2023/12/13 |
81 |
85 |
81 |
82 |
+1.23% |
412,600 |
2023/12/12 |
83 |
84 |
81 |
81 |
-2.41% |
556,400 |
2023/12/11 |
86 |
87 |
82 |
83 |
-2.35% |
1,241,700 |
2023/12/8 |
92 |
92 |
85 |
85 |
-12.37% |
2,506,300 |
2023/12/7 |
110 |
112 |
92 |
97 |
-7.62% |
8,009,200 |
2023/12/6 |
73 |
105 |
73 |
105 |
+40.00% |
11,166,900 |
2023/12/5 |
73 |
75 |
72 |
75 |
+1.35% |
194,400 |
2023/12/4 |
73 |
75 |
73 |
74 |
+0.00% |
110,700 |
2023/12/1 |
75 |
76 |
73 |
74 |
-1.33% |
184,700 |
2023/11/30 |
75 |
77 |
75 |
75 |
-2.60% |
81,300 |
2023/11/29 |
76 |
77 |
75 |
77 |
+4.05% |
189,700 |
2023/11/28 |
75 |
75 |
73 |
74 |
-2.63% |
148,600 |
2023/11/27 |
77 |
77 |
75 |
76 |
+0.00% |
67,100 |
2023/11/24 |
77 |
78 |
75 |
76 |
-1.30% |
234,700 |
2023/11/22 |
79 |
81 |
77 |
77 |
-1.28% |
617,500 |
2023/11/21 |
74 |
83 |
73 |
78 |
+5.41% |
1,194,600 |
2023/11/20 |
74 |
74 |
72 |
74 |
+0.00% |
177,000 |
2023/11/17 |
71 |
74 |
71 |
74 |
+2.78% |
105,700 |
2023/11/16 |
71 |
73 |
71 |
72 |
-1.37% |
102,500 |
2023/11/15 |
72 |
75 |
72 |
73 |
+0.00% |
179,800 |
2023/11/14 |
75 |
75 |
73 |
73 |
+0.00% |
180,800 |
|