日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
253 |
255 |
248 |
250 |
-1.19% |
54,100 |
2024/5/20 |
250 |
258 |
250 |
253 |
+0.80% |
44,200 |
2024/5/17 |
250 |
253 |
247 |
251 |
-0.40% |
50,900 |
2024/5/16 |
255 |
255 |
248 |
252 |
+0.80% |
80,200 |
2024/5/15 |
266 |
266 |
249 |
250 |
-6.02% |
174,200 |
2024/5/14 |
262 |
269 |
261 |
266 |
+2.31% |
131,900 |
2024/5/13 |
259 |
262 |
259 |
260 |
+0.39% |
42,100 |
2024/5/10 |
266 |
268 |
258 |
259 |
-2.63% |
74,900 |
2024/5/9 |
267 |
271 |
260 |
266 |
+0.00% |
74,200 |
2024/5/8 |
260 |
270 |
259 |
266 |
+2.31% |
93,100 |
2024/5/7 |
257 |
260 |
252 |
260 |
+4.00% |
106,000 |
2024/5/2 |
253 |
256 |
249 |
250 |
-0.79% |
40,000 |
2024/5/1 |
250 |
253 |
250 |
252 |
+0.40% |
28,700 |
2024/4/30 |
254 |
255 |
248 |
251 |
-0.79% |
87,900 |
2024/4/26 |
253 |
256 |
249 |
253 |
-0.39% |
44,800 |
2024/4/25 |
253 |
260 |
253 |
254 |
+0.40% |
47,800 |
2024/4/24 |
253 |
260 |
253 |
253 |
+0.40% |
69,000 |
2024/4/23 |
250 |
253 |
247 |
252 |
+1.61% |
60,300 |
2024/4/22 |
245 |
250 |
241 |
248 |
+2.90% |
114,200 |
2024/4/19 |
247 |
247 |
239 |
241 |
-2.82% |
187,000 |
2024/4/18 |
247 |
251 |
245 |
248 |
+0.81% |
106,900 |
2024/4/17 |
254 |
254 |
246 |
246 |
-3.91% |
139,900 |
2024/4/16 |
248 |
256 |
248 |
256 |
+1.59% |
74,200 |
2024/4/15 |
246 |
252 |
243 |
252 |
+0.00% |
99,200 |
2024/4/12 |
255 |
256 |
251 |
252 |
-0.40% |
86,600 |
2024/4/11 |
256 |
256 |
252 |
253 |
-1.94% |
49,100 |
2024/4/10 |
255 |
263 |
255 |
258 |
-0.39% |
34,800 |
2024/4/9 |
254 |
261 |
254 |
259 |
+2.37% |
53,600 |
2024/4/8 |
252 |
255 |
250 |
253 |
+0.80% |
65,500 |
2024/4/5 |
252 |
257 |
249 |
251 |
-2.33% |
153,000 |
2024/4/4 |
264 |
264 |
255 |
257 |
-1.91% |
157,200 |
2024/4/3 |
260 |
265 |
257 |
262 |
+0.38% |
103,700 |
2024/4/2 |
269 |
271 |
260 |
261 |
-3.69% |
117,500 |
2024/4/1 |
273 |
277 |
271 |
271 |
-0.37% |
109,800 |
2024/3/29 |
267 |
274 |
266 |
272 |
+1.87% |
86,100 |
2024/3/28 |
268 |
274 |
264 |
267 |
-1.48% |
125,200 |
2024/3/27 |
277 |
278 |
270 |
271 |
-1.45% |
133,400 |
2024/3/26 |
283 |
283 |
275 |
275 |
-1.43% |
78,900 |
2024/3/25 |
283 |
295 |
278 |
279 |
-2.45% |
251,800 |
2024/3/22 |
291 |
291 |
279 |
286 |
-1.38% |
237,700 |
2024/3/21 |
299 |
300 |
288 |
290 |
-1.69% |
636,600 |
2024/3/19 |
270 |
299 |
268 |
295 |
+11.74% |
1,485,000 |
2024/3/18 |
254 |
270 |
254 |
264 |
+2.72% |
258,400 |
2024/3/15 |
265 |
273 |
255 |
257 |
-3.75% |
946,200 |
2024/3/14 |
262 |
333 |
262 |
267 |
+2.69% |
8,334,400 |
2024/3/13 |
266 |
268 |
260 |
260 |
-1.89% |
77,200 |
2024/3/12 |
261 |
266 |
258 |
265 |
-0.38% |
102,700 |
2024/3/11 |
265 |
274 |
261 |
266 |
-1.48% |
223,900 |
2024/3/8 |
278 |
281 |
269 |
270 |
-3.57% |
116,600 |
2024/3/7 |
284 |
285 |
273 |
280 |
-1.06% |
150,900 |
2024/3/6 |
280 |
290 |
279 |
283 |
-0.35% |
92,500 |
2024/3/5 |
281 |
287 |
276 |
284 |
+0.71% |
143,100 |
2024/3/4 |
294 |
294 |
282 |
282 |
-3.75% |
165,300 |
2024/3/1 |
304 |
307 |
288 |
293 |
+1.74% |
155,100 |
2024/2/29 |
297 |
297 |
288 |
288 |
-3.68% |
112,900 |
2024/2/28 |
300 |
304 |
296 |
299 |
-0.33% |
115,900 |
2024/2/27 |
288 |
301 |
284 |
300 |
+3.09% |
236,300 |
2024/2/26 |
270 |
293 |
268 |
291 |
+10.23% |
367,800 |
2024/2/22 |
270 |
271 |
262 |
264 |
-1.12% |
84,000 |
2024/2/21 |
268 |
276 |
265 |
267 |
-1.48% |
108,700 |
2024/2/20 |
272 |
281 |
270 |
271 |
-0.73% |
286,100 |
2024/2/19 |
242 |
273 |
240 |
273 |
+13.75% |
443,700 |
2024/2/16 |
228 |
241 |
227 |
240 |
+6.19% |
162,500 |
2024/2/15 |
243 |
243 |
225 |
226 |
-3.83% |
250,100 |
2024/2/14 |
236 |
237 |
229 |
235 |
-1.67% |
267,600 |
2024/2/13 |
237 |
240 |
235 |
239 |
+0.00% |
114,200 |
2024/2/9 |
241 |
244 |
239 |
239 |
-0.83% |
55,600 |
2024/2/8 |
245 |
247 |
240 |
241 |
-0.82% |
84,700 |
2024/2/7 |
246 |
247 |
243 |
243 |
-2.41% |
43,600 |
2024/2/6 |
250 |
252 |
245 |
249 |
-0.80% |
74,800 |
2024/2/5 |
244 |
252 |
241 |
251 |
+2.87% |
144,900 |
2024/2/2 |
238 |
244 |
237 |
244 |
+2.52% |
43,200 |
2024/2/1 |
242 |
243 |
235 |
238 |
-2.06% |
129,400 |
2024/1/31 |
244 |
244 |
239 |
243 |
-1.22% |
105,900 |
2024/1/30 |
245 |
247 |
241 |
246 |
+0.82% |
64,200 |
2024/1/29 |
245 |
247 |
242 |
244 |
+0.41% |
53,700 |
2024/1/26 |
244 |
249 |
243 |
243 |
-0.41% |
105,200 |
2024/1/25 |
247 |
247 |
240 |
244 |
-0.81% |
79,700 |
2024/1/24 |
246 |
250 |
241 |
246 |
+2.07% |
197,200 |
2024/1/23 |
242 |
243 |
238 |
241 |
-0.41% |
93,600 |
2024/1/22 |
238 |
243 |
236 |
242 |
+2.11% |
46,900 |
2024/1/19 |
238 |
241 |
235 |
237 |
+0.00% |
70,600 |
2024/1/18 |
237 |
238 |
232 |
237 |
+2.16% |
116,700 |
2024/1/17 |
238 |
238 |
232 |
232 |
-2.11% |
98,800 |
2024/1/16 |
242 |
246 |
237 |
237 |
-1.66% |
70,800 |
2024/1/15 |
240 |
241 |
234 |
241 |
+0.42% |
118,600 |
2024/1/12 |
249 |
249 |
234 |
240 |
-4.00% |
250,900 |
2024/1/11 |
257 |
257 |
246 |
250 |
-2.34% |
120,100 |
2024/1/10 |
259 |
263 |
256 |
256 |
-0.78% |
57,400 |
2024/1/9 |
253 |
259 |
253 |
258 |
+1.98% |
89,200 |
2024/1/5 |
261 |
261 |
249 |
253 |
-1.56% |
136,100 |
2024/1/4 |
261 |
266 |
256 |
257 |
-2.65% |
165,200 |
2023/12/29 |
256 |
266 |
253 |
264 |
+1.93% |
178,100 |
2023/12/28 |
253 |
259 |
248 |
259 |
+1.57% |
101,200 |
2023/12/27 |
242 |
256 |
240 |
255 |
+5.81% |
260,400 |
2023/12/26 |
236 |
245 |
236 |
241 |
+2.12% |
205,800 |
2023/12/25 |
238 |
243 |
230 |
236 |
-2.48% |
132,700 |
2023/12/22 |
252 |
252 |
237 |
242 |
-3.59% |
262,800 |
2023/12/21 |
256 |
261 |
246 |
251 |
+1.21% |
749,100 |
2023/12/20 |
225 |
251 |
225 |
248 |
+10.22% |
940,400 |
2023/12/19 |
224 |
226 |
222 |
225 |
+0.45% |
85,300 |
2023/12/18 |
229 |
229 |
221 |
224 |
-0.88% |
78,300 |
2023/12/15 |
224 |
230 |
223 |
226 |
+1.80% |
107,200 |
2023/12/14 |
226 |
232 |
222 |
222 |
-1.77% |
111,900 |
2023/12/13 |
226 |
228 |
224 |
226 |
+0.00% |
137,700 |
2023/12/12 |
228 |
228 |
222 |
226 |
-0.88% |
146,800 |
2023/12/11 |
228 |
229 |
224 |
228 |
-0.44% |
84,800 |
2023/12/8 |
229 |
234 |
228 |
229 |
-0.87% |
103,200 |
2023/12/7 |
235 |
236 |
231 |
231 |
-1.28% |
99,000 |
2023/12/6 |
241 |
247 |
233 |
234 |
-1.27% |
182,500 |
2023/12/5 |
242 |
242 |
232 |
237 |
-2.87% |
281,200 |
2023/12/4 |
221 |
249 |
218 |
244 |
+11.42% |
1,153,100 |
2023/12/1 |
227 |
227 |
219 |
219 |
-3.95% |
312,200 |
2023/11/30 |
233 |
235 |
227 |
228 |
-2.56% |
173,100 |
2023/11/29 |
230 |
238 |
230 |
234 |
+0.43% |
101,200 |
2023/11/28 |
236 |
238 |
230 |
233 |
-1.27% |
117,000 |
2023/11/27 |
242 |
244 |
236 |
236 |
-1.26% |
75,900 |
2023/11/24 |
239 |
246 |
238 |
239 |
+1.27% |
84,900 |
2023/11/22 |
239 |
240 |
234 |
236 |
-1.67% |
99,600 |
2023/11/21 |
241 |
241 |
237 |
240 |
+1.69% |
89,900 |
2023/11/20 |
240 |
243 |
234 |
236 |
+0.43% |
141,800 |
2023/11/17 |
243 |
243 |
231 |
235 |
-4.47% |
280,600 |
2023/11/16 |
251 |
251 |
245 |
246 |
-2.38% |
130,900 |
|