日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
295 |
295 |
290 |
292 |
-0.34% |
65,200 |
2024/5/20 |
299 |
300 |
293 |
293 |
+0.34% |
137,800 |
2024/5/17 |
287 |
292 |
286 |
292 |
+1.74% |
78,400 |
2024/5/16 |
295 |
295 |
284 |
287 |
-2.05% |
85,400 |
2024/5/15 |
295 |
299 |
293 |
293 |
+0.00% |
120,200 |
2024/5/14 |
292 |
293 |
290 |
293 |
+0.34% |
47,900 |
2024/5/13 |
289 |
293 |
289 |
292 |
+3.18% |
86,600 |
2024/5/10 |
290 |
291 |
283 |
283 |
-2.08% |
69,200 |
2024/5/9 |
294 |
294 |
288 |
289 |
-1.03% |
89,400 |
2024/5/8 |
290 |
294 |
289 |
292 |
+1.39% |
84,200 |
2024/5/7 |
280 |
288 |
280 |
288 |
+3.60% |
143,600 |
2024/5/2 |
275 |
280 |
274 |
278 |
+2.21% |
87,700 |
2024/5/1 |
271 |
283 |
271 |
272 |
-0.73% |
207,300 |
2024/4/30 |
266 |
276 |
266 |
274 |
+4.58% |
136,000 |
2024/4/26 |
262 |
265 |
260 |
262 |
+0.00% |
118,700 |
2024/4/25 |
261 |
263 |
259 |
262 |
+0.00% |
83,600 |
2024/4/24 |
260 |
268 |
259 |
262 |
+1.55% |
104,600 |
2024/4/23 |
256 |
259 |
252 |
258 |
+3.61% |
119,500 |
2024/4/22 |
245 |
251 |
243 |
249 |
+2.89% |
99,400 |
2024/4/19 |
255 |
255 |
242 |
242 |
-3.59% |
162,400 |
2024/4/18 |
250 |
255 |
246 |
251 |
+0.40% |
137,200 |
2024/4/17 |
271 |
272 |
248 |
250 |
-7.41% |
448,500 |
2024/4/16 |
277 |
277 |
270 |
270 |
-2.17% |
152,500 |
2024/4/15 |
288 |
288 |
275 |
276 |
-4.17% |
271,800 |
2024/4/12 |
286 |
289 |
285 |
288 |
+0.70% |
142,500 |
2024/4/11 |
290 |
294 |
285 |
286 |
-6.54% |
392,800 |
2024/4/10 |
308 |
310 |
305 |
306 |
+0.00% |
47,000 |
2024/4/9 |
306 |
308 |
305 |
306 |
+0.99% |
21,800 |
2024/4/8 |
308 |
308 |
303 |
303 |
-0.98% |
34,500 |
2024/4/5 |
304 |
306 |
302 |
306 |
+0.66% |
37,100 |
2024/4/4 |
309 |
309 |
304 |
304 |
+0.00% |
24,800 |
2024/4/3 |
306 |
308 |
303 |
304 |
-1.30% |
52,200 |
2024/4/2 |
312 |
312 |
305 |
308 |
-1.91% |
69,300 |
2024/4/1 |
315 |
316 |
312 |
314 |
+0.00% |
50,600 |
2024/3/29 |
310 |
316 |
309 |
314 |
+2.28% |
77,500 |
2024/3/28 |
308 |
312 |
307 |
307 |
+0.33% |
50,000 |
2024/3/27 |
308 |
308 |
305 |
306 |
-0.65% |
22,900 |
2024/3/26 |
307 |
308 |
303 |
308 |
+1.32% |
24,800 |
2024/3/25 |
304 |
309 |
304 |
304 |
+0.33% |
35,300 |
2024/3/22 |
306 |
306 |
303 |
303 |
-0.98% |
28,000 |
2024/3/21 |
306 |
308 |
305 |
306 |
+0.00% |
28,500 |
2024/3/19 |
303 |
306 |
301 |
306 |
+1.66% |
48,300 |
2024/3/18 |
301 |
304 |
301 |
301 |
+0.00% |
28,400 |
2024/3/15 |
301 |
304 |
301 |
301 |
+0.00% |
64,500 |
2024/3/14 |
301 |
302 |
299 |
301 |
+0.00% |
56,500 |
2024/3/13 |
303 |
303 |
299 |
301 |
-0.33% |
42,600 |
2024/3/12 |
297 |
302 |
294 |
302 |
+1.34% |
65,200 |
2024/3/11 |
300 |
301 |
297 |
298 |
-0.67% |
80,100 |
2024/3/8 |
301 |
305 |
300 |
300 |
-0.33% |
42,900 |
2024/3/7 |
305 |
306 |
300 |
301 |
+0.00% |
69,600 |
2024/3/6 |
302 |
309 |
300 |
301 |
-0.99% |
150,700 |
2024/3/5 |
300 |
306 |
297 |
304 |
+0.66% |
99,500 |
2024/3/4 |
302 |
306 |
301 |
302 |
-0.66% |
59,400 |
2024/3/1 |
306 |
308 |
302 |
304 |
-0.33% |
65,600 |
2024/2/29 |
315 |
315 |
305 |
305 |
-3.17% |
91,500 |
2024/2/28 |
310 |
318 |
309 |
315 |
+0.32% |
88,100 |
2024/2/27 |
306 |
314 |
305 |
314 |
+3.29% |
76,400 |
2024/2/26 |
303 |
307 |
300 |
304 |
+0.66% |
56,300 |
2024/2/22 |
303 |
303 |
299 |
302 |
-0.66% |
40,600 |
2024/2/21 |
305 |
305 |
300 |
304 |
-0.98% |
39,600 |
2024/2/20 |
309 |
309 |
303 |
307 |
-0.65% |
51,100 |
2024/2/19 |
300 |
309 |
300 |
309 |
+3.34% |
63,000 |
2024/2/16 |
296 |
303 |
296 |
299 |
+1.01% |
63,900 |
2024/2/15 |
304 |
304 |
296 |
296 |
-1.66% |
86,500 |
2024/2/14 |
304 |
304 |
299 |
301 |
-1.31% |
105,500 |
2024/2/13 |
307 |
310 |
303 |
305 |
-0.65% |
84,500 |
2024/2/9 |
307 |
309 |
303 |
307 |
-0.32% |
131,700 |
2024/2/8 |
310 |
319 |
302 |
308 |
-1.28% |
277,200 |
2024/2/7 |
309 |
312 |
308 |
312 |
+0.00% |
90,600 |
2024/2/6 |
318 |
319 |
312 |
312 |
-2.19% |
90,700 |
2024/2/5 |
323 |
323 |
317 |
319 |
-0.31% |
89,300 |
2024/2/2 |
323 |
324 |
319 |
320 |
+0.00% |
56,100 |
2024/2/1 |
321 |
326 |
319 |
320 |
-1.23% |
70,200 |
2024/1/31 |
326 |
326 |
318 |
324 |
-0.61% |
159,600 |
2024/1/30 |
330 |
332 |
323 |
326 |
-1.21% |
234,000 |
2024/1/29 |
347 |
351 |
327 |
330 |
-2.65% |
395,800 |
2024/1/26 |
334 |
346 |
329 |
339 |
+1.50% |
355,900 |
2024/1/25 |
335 |
338 |
328 |
334 |
-0.89% |
201,500 |
2024/1/24 |
341 |
342 |
327 |
337 |
+0.60% |
403,300 |
2024/1/23 |
345 |
370 |
332 |
335 |
+1.82% |
2,006,000 |
2024/1/22 |
318 |
336 |
312 |
329 |
+8.22% |
978,700 |
2024/1/19 |
300 |
309 |
300 |
304 |
+2.01% |
83,300 |
2024/1/18 |
301 |
303 |
298 |
298 |
-1.00% |
95,500 |
2024/1/17 |
314 |
314 |
301 |
301 |
-4.44% |
137,600 |
2024/1/16 |
307 |
319 |
307 |
315 |
+2.61% |
125,300 |
2024/1/15 |
309 |
311 |
306 |
307 |
-1.29% |
56,200 |
2024/1/12 |
312 |
315 |
303 |
311 |
-1.89% |
212,600 |
2024/1/11 |
328 |
330 |
311 |
317 |
+0.63% |
487,200 |
2024/1/10 |
316 |
320 |
312 |
315 |
-0.32% |
124,100 |
2024/1/9 |
307 |
319 |
307 |
316 |
+3.95% |
122,600 |
2024/1/5 |
314 |
318 |
296 |
304 |
-4.10% |
262,700 |
2024/1/4 |
301 |
319 |
300 |
317 |
+4.62% |
218,800 |
2023/12/29 |
301 |
304 |
300 |
303 |
+0.00% |
44,400 |
2023/12/28 |
303 |
305 |
301 |
303 |
+0.00% |
45,400 |
2023/12/27 |
295 |
304 |
295 |
303 |
+3.06% |
154,500 |
2023/12/26 |
297 |
304 |
293 |
294 |
-1.67% |
139,100 |
2023/12/25 |
304 |
306 |
297 |
299 |
-2.29% |
91,200 |
2023/12/22 |
301 |
311 |
301 |
306 |
+0.99% |
139,600 |
2023/12/21 |
320 |
321 |
299 |
303 |
+1.34% |
610,500 |
2023/12/20 |
293 |
300 |
293 |
299 |
+2.05% |
156,500 |
2023/12/19 |
292 |
294 |
290 |
293 |
+0.34% |
47,200 |
2023/12/18 |
285 |
296 |
285 |
292 |
+1.74% |
77,400 |
2023/12/15 |
282 |
288 |
282 |
287 |
+1.41% |
45,700 |
2023/12/14 |
288 |
291 |
282 |
283 |
-1.74% |
46,000 |
2023/12/13 |
286 |
290 |
285 |
288 |
+0.35% |
45,000 |
2023/12/12 |
292 |
292 |
285 |
287 |
-1.71% |
72,500 |
2023/12/11 |
293 |
295 |
291 |
292 |
+0.69% |
50,100 |
2023/12/8 |
292 |
295 |
289 |
290 |
-1.02% |
54,800 |
2023/12/7 |
292 |
295 |
290 |
293 |
+0.34% |
51,000 |
2023/12/6 |
288 |
293 |
288 |
292 |
+1.39% |
74,100 |
2023/12/5 |
296 |
296 |
288 |
288 |
-3.03% |
89,900 |
2023/12/4 |
296 |
300 |
295 |
297 |
+0.00% |
40,600 |
2023/12/1 |
302 |
303 |
296 |
297 |
-1.66% |
79,000 |
2023/11/30 |
308 |
308 |
302 |
302 |
-2.27% |
51,200 |
2023/11/29 |
308 |
314 |
305 |
309 |
+0.32% |
96,500 |
2023/11/28 |
301 |
308 |
300 |
308 |
+1.65% |
134,700 |
2023/11/27 |
307 |
310 |
300 |
303 |
-1.30% |
76,700 |
2023/11/24 |
307 |
311 |
307 |
307 |
-0.32% |
45,700 |
2023/11/22 |
312 |
314 |
308 |
308 |
-1.60% |
27,200 |
2023/11/21 |
310 |
315 |
310 |
313 |
+0.97% |
24,400 |
2023/11/20 |
308 |
315 |
308 |
310 |
+0.65% |
40,900 |
2023/11/17 |
307 |
310 |
306 |
308 |
+0.00% |
46,300 |
2023/11/16 |
311 |
315 |
308 |
308 |
-1.28% |
59,000 |
|