日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
306.1 |
314.4 |
302.8 |
302.9 |
-0.03% |
9,115,600 |
2024/5/20 |
307.6 |
309.9 |
301.7 |
303 |
-0.75% |
3,729,900 |
2024/5/17 |
300.9 |
307.7 |
300.7 |
305.3 |
+0.49% |
5,123,900 |
2024/5/16 |
310.5 |
310.6 |
295.9 |
303.8 |
-2.44% |
9,943,500 |
2024/5/15 |
310 |
320 |
309.4 |
311.4 |
+3.01% |
11,401,000 |
2024/5/14 |
307.3 |
308.8 |
300.6 |
302.3 |
-1.63% |
5,034,300 |
2024/5/13 |
308.9 |
311.8 |
306.7 |
307.3 |
-0.23% |
4,258,100 |
2024/5/10 |
312 |
313.7 |
306.9 |
308 |
-1.06% |
4,647,000 |
2024/5/9 |
311.5 |
313.6 |
306.5 |
311.3 |
+0.68% |
2,896,400 |
2024/5/8 |
309 |
310 |
303.9 |
309.2 |
-0.39% |
5,159,700 |
2024/5/7 |
310 |
312.2 |
307.5 |
310.4 |
+1.01% |
3,149,900 |
2024/5/2 |
307.4 |
310.1 |
306.1 |
307.3 |
+0.03% |
3,831,100 |
2024/5/1 |
306.8 |
308.8 |
302.6 |
307.2 |
-2.17% |
6,703,700 |
2024/4/30 |
308.9 |
314.5 |
306.7 |
314 |
+2.31% |
6,097,400 |
2024/4/26 |
314.3 |
316 |
304.9 |
306.9 |
-2.88% |
8,290,200 |
2024/4/25 |
319.2 |
321.9 |
316 |
316 |
-1.03% |
6,295,100 |
2024/4/24 |
317.2 |
320.5 |
304.1 |
319.3 |
+1.88% |
6,672,900 |
2024/4/23 |
316 |
317 |
310.4 |
313.4 |
+0.19% |
3,084,400 |
2024/4/22 |
308 |
313.1 |
307.8 |
312.8 |
+2.86% |
4,478,900 |
2024/4/19 |
309.2 |
309.3 |
302.5 |
304.1 |
-1.74% |
4,831,500 |
2024/4/18 |
302.2 |
311.3 |
301.7 |
309.5 |
+2.38% |
4,184,000 |
2024/4/17 |
305 |
305.6 |
300.6 |
302.3 |
-0.40% |
3,526,600 |
2024/4/16 |
308.8 |
310.7 |
302.3 |
303.5 |
-2.63% |
3,784,000 |
2024/4/15 |
304.7 |
311.7 |
303.9 |
311.7 |
+1.30% |
3,401,500 |
2024/4/12 |
309 |
311.2 |
306.8 |
307.7 |
-0.52% |
3,169,400 |
2024/4/11 |
307.6 |
309.8 |
306.8 |
309.3 |
-0.42% |
2,203,500 |
2024/4/10 |
313.3 |
314.2 |
310.1 |
310.6 |
-1.43% |
2,471,900 |
2024/4/9 |
313.2 |
316.1 |
312 |
315.1 |
+0.99% |
2,876,200 |
2024/4/8 |
306 |
312 |
305.1 |
312 |
+2.63% |
3,878,800 |
2024/4/5 |
303 |
306 |
301 |
304 |
-1.01% |
5,043,200 |
2024/4/4 |
310 |
310 |
306 |
307.1 |
-0.45% |
3,888,300 |
2024/4/3 |
304 |
313.1 |
302.4 |
308.5 |
+0.78% |
5,494,600 |
2024/4/2 |
306.5 |
309.2 |
304.4 |
306.1 |
-0.13% |
4,255,200 |
2024/4/1 |
313.8 |
314.3 |
303.6 |
306.5 |
-2.30% |
4,247,100 |
2024/3/29 |
316.1 |
318.8 |
313.5 |
313.7 |
-0.16% |
3,928,900 |
2024/3/28 |
316 |
319.6 |
313.5 |
314.2 |
-1.29% |
3,480,300 |
2024/3/27 |
322.9 |
322.9 |
318.2 |
318.3 |
-0.87% |
3,900,400 |
2024/3/26 |
317.5 |
321.7 |
316.1 |
321.1 |
+0.72% |
3,362,400 |
2024/3/25 |
320.8 |
321.6 |
318.5 |
318.8 |
-0.93% |
3,364,100 |
2024/3/22 |
324.7 |
325 |
317.8 |
321.8 |
-0.12% |
4,510,700 |
2024/3/21 |
321.8 |
326.1 |
319.9 |
322.2 |
+1.64% |
8,110,000 |
2024/3/19 |
311.8 |
317 |
310.2 |
317 |
+1.47% |
4,738,000 |
2024/3/18 |
307.3 |
312.4 |
306.6 |
312.4 |
+2.26% |
4,067,800 |
2024/3/15 |
302.7 |
307.3 |
301.6 |
305.5 |
+0.89% |
5,703,600 |
2024/3/14 |
299.4 |
303 |
296.6 |
302.8 |
+1.61% |
4,321,100 |
2024/3/13 |
304.7 |
307.6 |
298 |
298 |
-1.52% |
6,423,900 |
2024/3/12 |
295 |
302.7 |
294.3 |
302.6 |
+1.14% |
5,937,400 |
2024/3/11 |
306 |
306 |
296.2 |
299.2 |
-3.48% |
8,184,300 |
2024/3/8 |
311 |
314.1 |
308.2 |
310 |
-0.61% |
5,852,400 |
2024/3/7 |
318.9 |
319.9 |
310.8 |
311.9 |
-1.79% |
6,827,000 |
2024/3/6 |
313.1 |
321.1 |
313 |
317.6 |
+0.00% |
4,820,100 |
2024/3/5 |
312.9 |
318 |
311 |
317.6 |
+1.28% |
7,026,200 |
2024/3/4 |
323 |
323 |
313 |
313.6 |
-2.97% |
9,886,600 |
2024/3/1 |
318.1 |
324.9 |
317.6 |
323.2 |
+1.83% |
9,717,500 |
2024/2/29 |
310.1 |
319.3 |
308.5 |
317.4 |
+2.16% |
10,547,800 |
2024/2/28 |
305.7 |
312.9 |
304.8 |
310.7 |
+2.30% |
9,501,000 |
2024/2/27 |
299.9 |
305.5 |
298 |
303.7 |
+1.40% |
6,246,100 |
2024/2/26 |
298.5 |
304.3 |
298 |
299.5 |
+1.18% |
9,621,100 |
2024/2/22 |
297 |
297.6 |
293.3 |
296 |
+0.58% |
5,831,400 |
2024/2/21 |
295.9 |
296 |
290.5 |
294.3 |
-0.17% |
4,864,500 |
2024/2/20 |
289.3 |
295.5 |
288.7 |
294.8 |
+2.01% |
7,290,800 |
2024/2/19 |
287.3 |
289.1 |
285 |
289 |
+0.56% |
4,833,700 |
2024/2/16 |
285 |
288.2 |
283.4 |
287.4 |
+1.73% |
7,097,900 |
2024/2/15 |
284.9 |
288.2 |
278.9 |
282.5 |
+0.46% |
5,438,100 |
2024/2/14 |
284.6 |
284.9 |
278.8 |
281.2 |
-1.75% |
4,995,500 |
2024/2/13 |
284.5 |
286.8 |
281.2 |
286.2 |
+2.00% |
4,999,800 |
2024/2/9 |
282.2 |
286 |
279 |
280.6 |
-0.28% |
5,643,900 |
2024/2/8 |
282 |
283.3 |
277.6 |
281.4 |
-0.71% |
4,136,700 |
2024/2/7 |
285 |
289.4 |
281.9 |
283.4 |
+1.47% |
10,913,900 |
2024/2/6 |
277 |
281.5 |
275.6 |
279.3 |
+0.43% |
7,086,800 |
2024/2/5 |
270 |
279.4 |
269.8 |
278.1 |
+4.12% |
15,175,200 |
2024/2/2 |
266.1 |
270.7 |
264.7 |
267.1 |
+0.64% |
7,987,900 |
2024/2/1 |
269.5 |
269.7 |
262.9 |
265.4 |
-2.57% |
9,490,400 |
2024/1/31 |
268 |
272.4 |
267.2 |
272.4 |
+1.26% |
5,427,900 |
2024/1/30 |
270 |
270.7 |
268.6 |
269 |
-0.30% |
3,815,000 |
2024/1/29 |
267.8 |
270 |
265.7 |
269.8 |
+1.43% |
4,323,800 |
2024/1/26 |
267.2 |
268.3 |
265.2 |
266 |
-0.75% |
3,973,400 |
2024/1/25 |
265.6 |
268.4 |
265.2 |
268 |
+0.60% |
5,264,700 |
2024/1/24 |
271 |
271 |
265.1 |
266.4 |
-1.37% |
5,937,200 |
2024/1/23 |
273 |
273.4 |
268.3 |
270.1 |
-0.88% |
4,469,000 |
2024/1/22 |
268 |
272.5 |
267 |
272.5 |
+2.06% |
4,134,000 |
2024/1/19 |
271.6 |
272 |
266.7 |
267 |
-0.96% |
4,823,700 |
2024/1/18 |
269.9 |
270.5 |
268.5 |
269.6 |
-0.11% |
4,040,300 |
2024/1/17 |
270.2 |
274.5 |
269.8 |
269.9 |
+0.04% |
4,457,400 |
2024/1/16 |
273.6 |
274 |
269.8 |
269.8 |
-1.39% |
4,077,900 |
2024/1/15 |
272.4 |
275.5 |
271 |
273.6 |
+0.55% |
3,194,900 |
2024/1/12 |
277 |
277 |
270.2 |
272.1 |
-0.66% |
4,339,100 |
2024/1/11 |
271 |
275.5 |
271 |
273.9 |
+1.75% |
5,611,000 |
2024/1/10 |
267 |
270 |
266.4 |
269.2 |
+0.79% |
5,745,400 |
2024/1/9 |
265.9 |
267.3 |
264.1 |
267.1 |
+0.87% |
5,658,400 |
2024/1/5 |
267.4 |
268 |
264.2 |
264.8 |
-0.04% |
5,996,800 |
2024/1/4 |
258.1 |
264.9 |
253.3 |
264.9 |
+1.88% |
7,767,300 |
2023/12/29 |
259.4 |
262.1 |
258.6 |
260 |
+0.00% |
3,942,400 |
2023/12/28 |
256.3 |
260.1 |
255.2 |
260 |
+0.66% |
3,676,600 |
2023/12/27 |
256.7 |
259.4 |
256.7 |
258.3 |
+0.82% |
4,529,500 |
2023/12/26 |
258.4 |
258.9 |
255.2 |
256.2 |
-0.77% |
4,353,300 |
2023/12/25 |
260 |
261.4 |
258 |
258.2 |
-0.31% |
2,978,600 |
2023/12/22 |
260.1 |
260.4 |
257.2 |
259 |
+0.35% |
3,632,100 |
2023/12/21 |
261 |
261.6 |
257.5 |
258.1 |
-1.90% |
3,750,400 |
2023/12/20 |
261 |
263.4 |
260.7 |
263.1 |
+1.43% |
4,486,300 |
2023/12/19 |
260 |
261.3 |
257.1 |
259.4 |
-0.54% |
5,177,500 |
2023/12/18 |
257.8 |
261.4 |
254.3 |
260.8 |
+0.04% |
3,712,500 |
2023/12/15 |
257.3 |
261.2 |
255.1 |
260.7 |
+2.56% |
4,884,500 |
2023/12/14 |
260.1 |
261.5 |
253.9 |
254.2 |
-2.46% |
5,939,600 |
2023/12/13 |
261.9 |
262.8 |
258.5 |
260.6 |
+0.00% |
3,248,100 |
2023/12/12 |
265 |
265 |
260.2 |
260.6 |
-0.19% |
3,693,200 |
2023/12/11 |
262.3 |
263.5 |
260.2 |
261.1 |
+1.04% |
3,664,200 |
2023/12/8 |
263.4 |
263.4 |
257.7 |
258.4 |
-2.20% |
8,097,700 |
2023/12/7 |
269.8 |
269.8 |
264.1 |
264.2 |
-2.65% |
5,599,400 |
2023/12/6 |
265.9 |
272.1 |
265.5 |
271.4 |
+1.69% |
4,245,500 |
2023/12/5 |
267.4 |
269.8 |
266.5 |
266.9 |
-0.26% |
5,912,300 |
2023/12/4 |
269.5 |
271.6 |
266.1 |
267.6 |
-1.83% |
7,286,600 |
2023/12/1 |
279.1 |
279.5 |
272.4 |
272.6 |
-1.55% |
5,541,200 |
2023/11/30 |
274.2 |
277.2 |
273.3 |
276.9 |
+1.80% |
4,219,500 |
2023/11/29 |
275.2 |
276.4 |
272 |
272 |
-1.98% |
3,712,000 |
2023/11/28 |
280.7 |
280.8 |
276.3 |
277.5 |
-0.79% |
3,824,100 |
2023/11/27 |
283.6 |
283.8 |
279.1 |
279.7 |
-0.85% |
3,435,300 |
2023/11/24 |
283.6 |
286.1 |
282.1 |
282.1 |
+0.32% |
3,808,400 |
2023/11/22 |
283.1 |
285.4 |
281.1 |
281.2 |
-1.16% |
3,298,700 |
2023/11/21 |
283.2 |
285.6 |
282.5 |
284.5 |
+0.46% |
2,603,900 |
2023/11/20 |
285 |
287.2 |
283.2 |
283.2 |
-0.11% |
2,928,900 |
2023/11/17 |
283 |
284.5 |
281.5 |
283.5 |
-0.56% |
3,359,900 |
2023/11/16 |
287 |
288.2 |
283.7 |
285.1 |
+0.28% |
4,161,000 |
|