日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/8 |
140 |
142 |
138 |
140 |
+0.72% |
293,600 |
2024/5/7 |
139 |
141 |
138 |
139 |
+2.21% |
233,300 |
2024/5/2 |
137 |
138 |
135 |
136 |
+0.00% |
361,400 |
2024/5/1 |
138 |
143 |
135 |
136 |
-1.45% |
948,200 |
2024/4/30 |
139 |
167 |
138 |
138 |
+1.47% |
6,178,300 |
2024/4/26 |
135 |
137 |
127 |
136 |
+0.74% |
705,800 |
2024/4/25 |
140 |
141 |
133 |
135 |
-4.26% |
523,900 |
2024/4/24 |
141 |
143 |
140 |
141 |
-0.70% |
142,200 |
2024/4/23 |
143 |
143 |
138 |
142 |
+0.00% |
121,900 |
2024/4/22 |
141 |
143 |
140 |
142 |
+0.71% |
159,400 |
2024/4/19 |
152 |
152 |
140 |
141 |
-7.84% |
750,400 |
2024/4/18 |
151 |
154 |
148 |
153 |
+2.68% |
226,700 |
2024/4/17 |
153 |
153 |
146 |
149 |
-1.97% |
361,800 |
2024/4/16 |
155 |
156 |
149 |
152 |
-2.56% |
495,900 |
2024/4/15 |
160 |
164 |
152 |
156 |
-4.29% |
1,171,900 |
2024/4/12 |
147 |
167 |
146 |
163 |
+10.14% |
3,930,700 |
2024/4/11 |
139 |
150 |
138 |
148 |
+5.71% |
1,075,500 |
2024/4/10 |
144 |
145 |
139 |
140 |
-2.78% |
256,500 |
2024/4/9 |
140 |
144 |
139 |
144 |
+2.86% |
132,900 |
2024/4/8 |
137 |
140 |
136 |
140 |
+2.94% |
105,600 |
2024/4/5 |
136 |
138 |
135 |
136 |
-0.73% |
91,500 |
2024/4/4 |
140 |
140 |
135 |
137 |
-2.14% |
153,700 |
2024/4/3 |
137 |
143 |
137 |
140 |
+1.45% |
220,100 |
2024/4/2 |
143 |
145 |
138 |
138 |
-3.50% |
333,900 |
2024/4/1 |
150 |
150 |
142 |
143 |
-4.67% |
286,800 |
2024/3/29 |
146 |
153 |
146 |
150 |
+2.04% |
244,200 |
2024/3/28 |
146 |
151 |
143 |
147 |
+0.00% |
195,100 |
2024/3/27 |
152 |
153 |
145 |
147 |
-3.29% |
397,300 |
2024/3/26 |
155 |
159 |
150 |
152 |
+0.66% |
513,600 |
2024/3/25 |
153 |
154 |
150 |
151 |
-0.66% |
185,700 |
2024/3/22 |
151 |
156 |
150 |
152 |
+0.66% |
171,100 |
2024/3/21 |
155 |
155 |
150 |
151 |
-1.31% |
216,900 |
2024/3/19 |
150 |
158 |
148 |
153 |
+2.68% |
577,000 |
2024/3/18 |
146 |
151 |
146 |
149 |
+2.76% |
339,800 |
2024/3/15 |
139 |
147 |
138 |
145 |
+3.57% |
481,300 |
2024/3/14 |
142 |
143 |
136 |
140 |
-1.41% |
347,600 |
2024/3/13 |
138 |
143 |
137 |
142 |
+3.65% |
559,500 |
2024/3/12 |
161 |
164 |
137 |
137 |
-0.72% |
2,895,100 |
2024/3/11 |
140 |
143 |
137 |
138 |
-2.13% |
209,000 |
2024/3/8 |
143 |
153 |
140 |
141 |
-2.08% |
723,700 |
2024/3/7 |
144 |
145 |
140 |
144 |
+1.41% |
201,900 |
2024/3/6 |
137 |
143 |
137 |
142 |
+2.90% |
190,900 |
2024/3/5 |
139 |
139 |
136 |
138 |
-2.13% |
83,200 |
2024/3/4 |
140 |
144 |
138 |
141 |
+0.71% |
192,900 |
2024/3/1 |
138 |
142 |
137 |
140 |
+1.45% |
205,800 |
2024/2/29 |
138 |
140 |
136 |
138 |
-0.72% |
226,300 |
2024/2/28 |
139 |
143 |
138 |
139 |
-0.71% |
178,200 |
2024/2/27 |
132 |
140 |
131 |
140 |
+6.87% |
460,500 |
2024/2/26 |
129 |
132 |
128 |
131 |
+1.55% |
163,800 |
2024/2/22 |
129 |
129 |
126 |
129 |
-0.77% |
140,100 |
2024/2/21 |
130 |
131 |
129 |
130 |
-0.76% |
71,000 |
2024/2/20 |
130 |
132 |
129 |
131 |
+0.77% |
164,700 |
2024/2/19 |
128 |
130 |
127 |
130 |
+2.36% |
160,100 |
2024/2/16 |
121 |
128 |
121 |
127 |
+4.96% |
342,100 |
2024/2/15 |
127 |
127 |
119 |
121 |
-3.97% |
607,900 |
2024/2/14 |
127 |
127 |
124 |
126 |
-1.56% |
332,600 |
2024/2/13 |
127 |
129 |
125 |
128 |
+0.00% |
244,000 |
2024/2/9 |
128 |
130 |
127 |
128 |
-1.54% |
346,900 |
2024/2/8 |
136 |
136 |
129 |
130 |
-2.26% |
474,800 |
2024/2/7 |
135 |
135 |
130 |
133 |
+0.00% |
230,700 |
2024/2/6 |
134 |
135 |
133 |
133 |
-0.75% |
76,500 |
2024/2/5 |
132 |
135 |
131 |
134 |
+2.29% |
148,300 |
2024/2/2 |
133 |
135 |
131 |
131 |
-0.76% |
163,000 |
2024/2/1 |
134 |
134 |
131 |
132 |
-2.22% |
220,500 |
2024/1/31 |
139 |
139 |
133 |
135 |
-2.17% |
297,000 |
2024/1/30 |
134 |
145 |
133 |
138 |
+4.55% |
889,500 |
2024/1/29 |
133 |
133 |
131 |
132 |
-0.75% |
176,800 |
2024/1/26 |
135 |
137 |
133 |
133 |
-1.48% |
180,300 |
2024/1/25 |
135 |
139 |
133 |
135 |
-1.46% |
296,200 |
2024/1/24 |
134 |
137 |
133 |
137 |
+3.79% |
364,300 |
2024/1/23 |
132 |
136 |
131 |
132 |
+0.76% |
267,300 |
2024/1/22 |
130 |
133 |
128 |
131 |
+0.77% |
191,100 |
2024/1/19 |
128 |
131 |
127 |
130 |
+0.78% |
130,800 |
2024/1/18 |
130 |
131 |
126 |
129 |
+0.00% |
207,800 |
2024/1/17 |
133 |
134 |
129 |
129 |
-3.73% |
340,800 |
2024/1/16 |
134 |
135 |
132 |
134 |
+1.52% |
157,000 |
2024/1/15 |
135 |
136 |
132 |
132 |
-2.22% |
184,600 |
2024/1/12 |
135 |
135 |
131 |
135 |
+0.75% |
178,400 |
2024/1/11 |
137 |
137 |
132 |
134 |
-2.90% |
337,900 |
2024/1/10 |
138 |
139 |
135 |
138 |
+0.00% |
238,300 |
2024/1/9 |
138 |
140 |
136 |
138 |
-0.72% |
227,300 |
2024/1/5 |
140 |
142 |
137 |
139 |
-1.42% |
322,300 |
2024/1/4 |
134 |
141 |
130 |
141 |
+5.22% |
500,300 |
2023/12/29 |
131 |
135 |
127 |
134 |
+1.52% |
428,200 |
2023/12/28 |
132 |
135 |
129 |
132 |
+0.76% |
269,900 |
2023/12/27 |
123 |
131 |
123 |
131 |
+6.50% |
461,800 |
2023/12/26 |
122 |
126 |
122 |
123 |
+0.82% |
366,200 |
2023/12/25 |
126 |
127 |
122 |
122 |
-3.17% |
521,400 |
2023/12/22 |
128 |
131 |
126 |
126 |
-1.56% |
268,900 |
2023/12/21 |
127 |
132 |
126 |
128 |
+0.00% |
297,700 |
2023/12/20 |
126 |
132 |
126 |
128 |
+1.59% |
248,900 |
2023/12/19 |
126 |
127 |
125 |
126 |
+0.00% |
143,400 |
2023/12/18 |
130 |
130 |
124 |
126 |
-3.82% |
473,600 |
2023/12/15 |
126 |
131 |
126 |
131 |
+4.80% |
303,100 |
2023/12/14 |
127 |
131 |
125 |
125 |
-1.57% |
249,000 |
2023/12/13 |
127 |
127 |
122 |
127 |
+0.79% |
309,700 |
2023/12/12 |
130 |
130 |
124 |
126 |
-0.79% |
377,700 |
2023/12/11 |
129 |
130 |
127 |
127 |
+0.79% |
255,500 |
2023/12/8 |
131 |
131 |
126 |
126 |
-4.55% |
728,300 |
2023/12/7 |
134 |
139 |
130 |
132 |
+0.00% |
1,204,900 |
2023/12/6 |
139 |
140 |
132 |
132 |
-5.71% |
613,000 |
2023/12/5 |
140 |
141 |
137 |
140 |
-1.41% |
203,100 |
2023/12/4 |
143 |
143 |
138 |
142 |
-0.70% |
222,600 |
2023/12/1 |
145 |
146 |
142 |
143 |
-2.72% |
158,000 |
2023/11/30 |
145 |
147 |
144 |
147 |
+0.68% |
121,800 |
2023/11/29 |
148 |
154 |
145 |
146 |
-2.01% |
438,900 |
2023/11/28 |
155 |
156 |
149 |
149 |
-5.10% |
256,600 |
2023/11/27 |
150 |
157 |
148 |
157 |
+4.67% |
437,100 |
2023/11/24 |
160 |
160 |
148 |
150 |
-3.23% |
700,100 |
2023/11/22 |
164 |
164 |
152 |
155 |
-5.49% |
922,800 |
2023/11/21 |
156 |
164 |
153 |
164 |
+5.13% |
564,700 |
2023/11/20 |
148 |
156 |
144 |
156 |
+4.00% |
604,300 |
2023/11/17 |
138 |
152 |
138 |
150 |
+9.49% |
1,113,200 |
2023/11/16 |
141 |
141 |
134 |
137 |
-3.52% |
270,000 |
2023/11/15 |
135 |
142 |
134 |
142 |
+5.97% |
505,300 |
2023/11/14 |
133 |
135 |
132 |
134 |
+1.52% |
177,500 |
2023/11/13 |
137 |
137 |
132 |
132 |
-0.75% |
126,500 |
2023/11/10 |
137 |
137 |
130 |
133 |
-1.48% |
266,200 |
2023/11/9 |
135 |
141 |
135 |
135 |
+1.50% |
490,700 |
2023/11/8 |
138 |
139 |
132 |
133 |
-3.62% |
394,300 |
2023/11/7 |
140 |
142 |
138 |
138 |
-2.13% |
184,900 |
2023/11/6 |
140 |
143 |
140 |
141 |
+1.44% |
308,100 |
2023/11/2 |
134 |
139 |
134 |
139 |
+4.51% |
232,900 |
|