日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/2 |
198 |
198 |
195 |
195 |
-0.51% |
500,200 |
2024/5/1 |
193 |
198 |
193 |
196 |
+1.03% |
1,261,200 |
2024/4/30 |
194 |
196 |
192 |
194 |
+0.00% |
1,434,600 |
2024/4/26 |
195 |
198 |
193 |
194 |
-1.02% |
4,336,900 |
2024/4/25 |
200 |
200 |
196 |
196 |
-2.00% |
1,089,400 |
2024/4/24 |
201 |
202 |
197 |
200 |
-0.50% |
1,401,000 |
2024/4/23 |
202 |
204 |
200 |
201 |
+0.00% |
1,022,400 |
2024/4/22 |
200 |
205 |
198 |
201 |
+3.08% |
1,779,100 |
2024/4/19 |
197 |
198 |
194 |
195 |
-1.52% |
1,713,500 |
2024/4/18 |
194 |
200 |
193 |
198 |
+2.06% |
951,600 |
2024/4/17 |
198 |
198 |
194 |
194 |
-2.51% |
2,031,600 |
2024/4/16 |
201 |
202 |
199 |
199 |
-2.45% |
1,190,000 |
2024/4/15 |
204 |
205 |
203 |
204 |
+0.00% |
711,500 |
2024/4/12 |
205 |
206 |
203 |
204 |
-0.49% |
803,700 |
2024/4/11 |
204 |
206 |
202 |
205 |
-0.49% |
1,185,300 |
2024/4/10 |
206 |
209 |
204 |
206 |
+1.48% |
1,329,000 |
2024/4/9 |
201 |
205 |
200 |
203 |
+1.50% |
1,766,900 |
2024/4/8 |
201 |
202 |
199 |
200 |
-0.50% |
1,213,600 |
2024/4/5 |
197 |
201 |
196 |
201 |
+1.01% |
1,209,300 |
2024/4/4 |
202 |
203 |
199 |
199 |
-1.49% |
1,373,500 |
2024/4/3 |
204 |
205 |
201 |
202 |
-1.94% |
1,786,600 |
2024/4/2 |
205 |
206 |
203 |
206 |
+0.00% |
1,367,900 |
2024/4/1 |
209 |
210 |
205 |
206 |
-0.48% |
1,361,200 |
2024/3/29 |
202 |
209 |
202 |
207 |
+2.48% |
1,962,500 |
2024/3/28 |
202 |
206 |
202 |
202 |
-0.49% |
1,296,700 |
2024/3/27 |
204 |
206 |
202 |
203 |
+0.50% |
1,387,500 |
2024/3/26 |
204 |
204 |
199 |
202 |
-0.49% |
1,523,100 |
2024/3/25 |
206 |
207 |
203 |
203 |
-1.93% |
1,120,300 |
2024/3/22 |
204 |
207 |
203 |
207 |
+1.97% |
2,102,700 |
2024/3/21 |
205 |
206 |
202 |
203 |
+0.00% |
1,601,000 |
2024/3/19 |
197 |
203 |
196 |
203 |
+2.53% |
2,032,600 |
2024/3/18 |
197 |
201 |
197 |
198 |
+0.51% |
1,859,200 |
2024/3/15 |
200 |
203 |
196 |
197 |
-1.50% |
2,646,700 |
2024/3/14 |
199 |
200 |
194 |
200 |
+0.50% |
2,125,200 |
2024/3/13 |
190 |
200 |
190 |
199 |
+5.29% |
4,113,400 |
2024/3/12 |
189 |
189 |
183 |
189 |
-1.05% |
2,103,400 |
2024/3/11 |
184 |
194 |
184 |
191 |
-1.04% |
5,434,500 |
2024/3/8 |
190 |
194 |
189 |
193 |
+1.05% |
3,321,800 |
2024/3/7 |
192 |
194 |
190 |
191 |
-0.52% |
2,007,700 |
2024/3/6 |
186 |
192 |
186 |
192 |
+3.78% |
2,714,700 |
2024/3/5 |
186 |
186 |
184 |
185 |
-0.54% |
872,400 |
2024/3/4 |
186 |
187 |
184 |
186 |
+0.00% |
1,908,500 |
2024/3/1 |
186 |
187 |
184 |
186 |
-0.53% |
1,491,400 |
2024/2/29 |
189 |
191 |
186 |
187 |
-0.53% |
1,696,400 |
2024/2/28 |
184 |
189 |
184 |
188 |
+1.62% |
1,747,000 |
2024/2/27 |
183 |
186 |
183 |
185 |
+0.54% |
845,800 |
2024/2/26 |
184 |
186 |
182 |
184 |
+0.55% |
1,063,500 |
2024/2/22 |
182 |
184 |
182 |
183 |
+1.10% |
1,344,300 |
2024/2/21 |
181 |
182 |
179 |
181 |
+0.00% |
1,069,300 |
2024/2/20 |
183 |
186 |
181 |
181 |
-0.55% |
1,533,500 |
2024/2/19 |
178 |
183 |
178 |
182 |
+2.25% |
1,568,000 |
2024/2/16 |
171 |
179 |
171 |
178 |
+4.71% |
2,195,600 |
2024/2/15 |
176 |
177 |
170 |
170 |
-2.86% |
2,826,800 |
2024/2/14 |
179 |
179 |
175 |
175 |
-2.78% |
1,923,900 |
2024/2/13 |
177 |
180 |
177 |
180 |
+1.69% |
1,697,400 |
2024/2/9 |
178 |
179 |
176 |
177 |
-0.56% |
1,518,600 |
2024/2/8 |
178 |
180 |
175 |
178 |
-0.56% |
2,887,700 |
2024/2/7 |
182 |
182 |
179 |
179 |
-1.65% |
2,325,600 |
2024/2/6 |
184 |
185 |
181 |
182 |
-1.62% |
1,523,300 |
2024/2/5 |
185 |
187 |
184 |
185 |
+0.00% |
1,255,300 |
2024/2/2 |
184 |
186 |
183 |
185 |
+0.54% |
1,767,500 |
2024/2/1 |
184 |
185 |
182 |
184 |
+0.00% |
1,164,000 |
2024/1/31 |
184 |
186 |
182 |
184 |
-0.54% |
2,091,400 |
2024/1/30 |
187 |
188 |
185 |
185 |
-1.07% |
2,359,600 |
2024/1/29 |
188 |
189 |
187 |
187 |
-1.06% |
3,896,000 |
2024/1/26 |
189 |
190 |
188 |
189 |
+0.00% |
1,550,500 |
2024/1/25 |
186 |
190 |
186 |
189 |
+1.07% |
1,799,100 |
2024/1/24 |
187 |
189 |
187 |
187 |
+0.00% |
696,100 |
2024/1/23 |
188 |
190 |
187 |
187 |
-0.53% |
1,758,800 |
2024/1/22 |
184 |
188 |
183 |
188 |
+3.30% |
2,374,600 |
2024/1/19 |
182 |
184 |
181 |
182 |
+0.55% |
3,005,400 |
2024/1/18 |
182 |
183 |
181 |
181 |
-1.09% |
1,805,300 |
2024/1/17 |
185 |
186 |
183 |
183 |
-1.08% |
2,366,000 |
2024/1/16 |
189 |
190 |
184 |
185 |
-2.12% |
3,944,000 |
2024/1/15 |
187 |
191 |
186 |
189 |
+0.53% |
2,569,400 |
2024/1/12 |
192 |
192 |
187 |
188 |
-1.57% |
3,002,600 |
2024/1/11 |
192 |
193 |
189 |
191 |
-1.04% |
3,198,000 |
2024/1/10 |
194 |
196 |
191 |
193 |
-1.03% |
2,383,600 |
2024/1/9 |
196 |
197 |
193 |
195 |
-0.51% |
2,457,300 |
2024/1/5 |
199 |
201 |
196 |
196 |
-1.51% |
1,492,900 |
2024/1/4 |
190 |
200 |
189 |
199 |
+3.65% |
2,361,800 |
2023/12/29 |
191 |
194 |
191 |
192 |
+0.00% |
1,219,200 |
2023/12/28 |
190 |
193 |
190 |
192 |
+1.59% |
1,747,600 |
2023/12/27 |
188 |
190 |
187 |
189 |
+1.07% |
2,642,600 |
2023/12/26 |
193 |
194 |
187 |
187 |
-4.10% |
2,619,100 |
2023/12/25 |
201 |
203 |
194 |
195 |
-2.99% |
2,665,700 |
2023/12/22 |
196 |
203 |
196 |
201 |
+3.08% |
4,014,600 |
2023/12/21 |
196 |
198 |
195 |
195 |
-0.51% |
2,937,800 |
2023/12/20 |
198 |
198 |
194 |
196 |
+0.00% |
3,604,900 |
2023/12/19 |
196 |
199 |
195 |
196 |
+0.51% |
2,468,000 |
2023/12/18 |
195 |
197 |
194 |
195 |
+0.00% |
2,346,700 |
2023/12/15 |
186 |
195 |
186 |
195 |
+4.84% |
3,759,700 |
2023/12/14 |
186 |
189 |
185 |
186 |
+1.09% |
2,937,900 |
2023/12/13 |
182 |
186 |
182 |
184 |
+1.66% |
3,704,600 |
2023/12/12 |
183 |
183 |
180 |
181 |
+0.00% |
4,590,000 |
2023/12/11 |
177 |
184 |
176 |
181 |
-3.21% |
5,813,700 |
2023/12/8 |
195 |
196 |
187 |
187 |
-4.59% |
4,574,700 |
2023/12/7 |
199 |
200 |
195 |
196 |
-2.00% |
3,811,600 |
2023/12/6 |
200 |
202 |
200 |
200 |
+0.00% |
1,546,000 |
2023/12/5 |
200 |
202 |
200 |
200 |
-0.50% |
1,678,200 |
2023/12/4 |
203 |
203 |
200 |
201 |
-0.99% |
2,966,400 |
2023/12/1 |
204 |
205 |
203 |
203 |
-0.49% |
1,267,100 |
2023/11/30 |
205 |
205 |
203 |
204 |
+0.00% |
1,329,600 |
2023/11/29 |
203 |
206 |
203 |
204 |
+0.00% |
1,638,400 |
2023/11/28 |
203 |
205 |
202 |
204 |
+0.49% |
1,052,900 |
2023/11/27 |
206 |
207 |
203 |
203 |
-0.98% |
1,308,300 |
2023/11/24 |
206 |
207 |
205 |
205 |
+0.00% |
1,146,300 |
2023/11/22 |
205 |
206 |
203 |
205 |
-0.97% |
985,300 |
2023/11/21 |
205 |
207 |
205 |
207 |
+0.98% |
1,125,900 |
2023/11/20 |
205 |
208 |
205 |
205 |
+0.00% |
1,313,600 |
2023/11/17 |
202 |
205 |
201 |
205 |
+0.99% |
1,323,400 |
2023/11/16 |
207 |
207 |
203 |
203 |
-1.93% |
1,252,400 |
2023/11/15 |
203 |
207 |
202 |
207 |
+2.99% |
1,769,800 |
2023/11/14 |
203 |
204 |
201 |
201 |
-0.99% |
1,374,900 |
2023/11/13 |
204 |
206 |
203 |
203 |
-0.98% |
965,200 |
2023/11/10 |
203 |
205 |
201 |
205 |
+0.49% |
1,384,900 |
2023/11/9 |
201 |
205 |
199 |
204 |
+0.99% |
2,196,000 |
2023/11/8 |
205 |
205 |
200 |
202 |
-1.46% |
2,118,100 |
2023/11/7 |
207 |
208 |
205 |
205 |
-1.44% |
1,742,900 |
2023/11/6 |
211 |
212 |
208 |
208 |
-0.95% |
3,583,700 |
2023/11/2 |
214 |
214 |
209 |
210 |
-1.41% |
2,874,800 |
2023/11/1 |
215 |
215 |
212 |
213 |
+0.00% |
1,486,100 |
2023/10/31 |
212 |
216 |
211 |
213 |
+0.47% |
2,234,200 |
|