日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
256 |
261 |
251 |
253 |
-1.56% |
112,100 |
2024/5/20 |
254 |
258 |
250 |
257 |
+1.58% |
192,300 |
2024/5/17 |
242 |
254 |
242 |
253 |
+4.55% |
165,300 |
2024/5/16 |
252 |
254 |
240 |
242 |
-4.35% |
311,100 |
2024/5/15 |
263 |
263 |
253 |
253 |
-2.32% |
227,300 |
2024/5/14 |
257 |
264 |
257 |
259 |
+1.17% |
191,900 |
2024/5/13 |
258 |
261 |
255 |
256 |
-1.16% |
121,200 |
2024/5/10 |
265 |
265 |
256 |
259 |
-2.63% |
161,300 |
2024/5/9 |
256 |
266 |
254 |
266 |
+5.56% |
246,400 |
2024/5/8 |
250 |
260 |
249 |
252 |
-0.79% |
176,500 |
2024/5/7 |
242 |
257 |
242 |
254 |
+6.28% |
386,600 |
2024/5/2 |
245 |
245 |
236 |
239 |
-2.85% |
314,200 |
2024/5/1 |
246 |
250 |
246 |
246 |
-1.60% |
100,700 |
2024/4/30 |
250 |
250 |
244 |
250 |
+0.81% |
154,900 |
2024/4/26 |
247 |
248 |
243 |
248 |
+0.40% |
179,300 |
2024/4/25 |
254 |
255 |
246 |
247 |
-2.76% |
159,100 |
2024/4/24 |
251 |
259 |
249 |
254 |
+1.20% |
167,000 |
2024/4/23 |
252 |
254 |
246 |
251 |
+0.80% |
163,400 |
2024/4/22 |
253 |
254 |
246 |
249 |
-0.40% |
151,400 |
2024/4/19 |
263 |
263 |
243 |
250 |
-5.66% |
490,500 |
2024/4/18 |
268 |
272 |
263 |
265 |
-1.85% |
400,500 |
2024/4/17 |
263 |
278 |
263 |
270 |
+2.27% |
315,400 |
2024/4/16 |
273 |
274 |
261 |
264 |
-4.69% |
433,000 |
2024/4/15 |
264 |
285 |
264 |
277 |
+10.80% |
1,292,200 |
2024/4/12 |
255 |
261 |
249 |
250 |
-1.96% |
165,700 |
2024/4/11 |
256 |
258 |
253 |
255 |
-1.54% |
72,000 |
2024/4/10 |
262 |
265 |
257 |
259 |
-0.38% |
129,100 |
2024/4/9 |
256 |
261 |
253 |
260 |
+2.77% |
159,700 |
2024/4/8 |
252 |
257 |
250 |
253 |
+0.40% |
191,100 |
2024/4/5 |
250 |
255 |
248 |
252 |
-1.95% |
217,300 |
2024/4/4 |
260 |
262 |
254 |
257 |
-1.15% |
288,600 |
2024/4/3 |
263 |
265 |
260 |
260 |
-3.35% |
235,300 |
2024/4/2 |
278 |
278 |
266 |
269 |
-3.93% |
251,500 |
2024/4/1 |
292 |
292 |
280 |
280 |
-1.75% |
115,800 |
2024/3/29 |
279 |
287 |
276 |
285 |
+3.26% |
210,800 |
2024/3/28 |
281 |
285 |
274 |
276 |
-1.08% |
173,000 |
2024/3/27 |
283 |
284 |
276 |
279 |
-0.71% |
336,400 |
2024/3/26 |
291 |
291 |
277 |
281 |
-4.10% |
345,900 |
2024/3/25 |
300 |
301 |
289 |
293 |
-2.01% |
358,800 |
2024/3/22 |
306 |
306 |
290 |
299 |
-0.99% |
421,100 |
2024/3/21 |
300 |
318 |
298 |
302 |
+7.09% |
1,127,600 |
2024/3/19 |
276 |
292 |
271 |
282 |
+4.06% |
395,000 |
2024/3/18 |
273 |
277 |
269 |
271 |
+0.74% |
294,500 |
2024/3/15 |
279 |
280 |
269 |
269 |
-3.93% |
189,700 |
2024/3/14 |
283 |
283 |
275 |
280 |
-1.06% |
156,700 |
2024/3/13 |
287 |
288 |
278 |
283 |
+0.00% |
155,800 |
2024/3/12 |
275 |
285 |
275 |
283 |
+2.17% |
185,100 |
2024/3/11 |
285 |
285 |
276 |
277 |
-4.48% |
322,400 |
2024/3/8 |
271 |
299 |
271 |
290 |
+6.62% |
710,100 |
2024/3/7 |
281 |
284 |
271 |
272 |
-2.16% |
292,900 |
2024/3/6 |
283 |
291 |
275 |
278 |
-1.77% |
343,600 |
2024/3/5 |
277 |
286 |
267 |
283 |
+1.80% |
524,200 |
2024/3/4 |
267 |
282 |
264 |
278 |
+3.73% |
448,500 |
2024/3/1 |
263 |
269 |
259 |
268 |
+3.47% |
307,100 |
2024/2/29 |
264 |
265 |
258 |
259 |
-3.36% |
146,400 |
2024/2/28 |
259 |
274 |
257 |
268 |
+4.69% |
342,400 |
2024/2/27 |
261 |
264 |
252 |
256 |
-1.92% |
153,100 |
2024/2/26 |
250 |
262 |
248 |
261 |
+3.98% |
272,200 |
2024/2/22 |
254 |
255 |
248 |
251 |
-1.95% |
187,900 |
2024/2/21 |
260 |
262 |
253 |
256 |
-2.66% |
162,500 |
2024/2/20 |
265 |
266 |
261 |
263 |
-0.75% |
115,200 |
2024/2/19 |
259 |
265 |
253 |
265 |
+2.71% |
217,900 |
2024/2/16 |
239 |
258 |
239 |
258 |
+7.50% |
255,100 |
2024/2/15 |
253 |
255 |
238 |
240 |
-5.14% |
381,700 |
2024/2/14 |
256 |
256 |
253 |
253 |
-2.69% |
97,800 |
2024/2/13 |
262 |
266 |
257 |
260 |
+0.39% |
225,600 |
2024/2/9 |
261 |
265 |
258 |
259 |
-1.52% |
96,400 |
2024/2/8 |
264 |
265 |
258 |
263 |
-0.38% |
173,800 |
2024/2/7 |
268 |
270 |
259 |
264 |
-2.58% |
350,300 |
2024/2/6 |
283 |
286 |
268 |
271 |
-3.90% |
382,300 |
2024/2/5 |
278 |
283 |
271 |
282 |
+1.08% |
253,600 |
2024/2/2 |
264 |
288 |
264 |
279 |
+6.08% |
500,000 |
2024/2/1 |
266 |
275 |
263 |
263 |
-1.87% |
139,600 |
2024/1/31 |
275 |
276 |
263 |
268 |
-2.90% |
331,900 |
2024/1/30 |
263 |
285 |
261 |
276 |
+7.81% |
1,419,700 |
2024/1/29 |
258 |
259 |
255 |
256 |
-0.78% |
55,500 |
2024/1/26 |
250 |
261 |
249 |
258 |
+2.79% |
166,600 |
2024/1/25 |
250 |
256 |
249 |
251 |
+0.00% |
105,100 |
2024/1/24 |
254 |
256 |
251 |
251 |
-1.18% |
72,300 |
2024/1/23 |
252 |
258 |
251 |
254 |
+1.20% |
177,100 |
2024/1/22 |
252 |
258 |
251 |
251 |
+0.40% |
89,700 |
2024/1/19 |
245 |
252 |
242 |
250 |
+2.04% |
129,600 |
2024/1/18 |
246 |
248 |
243 |
245 |
-1.21% |
186,000 |
2024/1/17 |
254 |
257 |
248 |
248 |
-0.40% |
206,600 |
2024/1/16 |
257 |
257 |
247 |
249 |
-2.35% |
251,700 |
2024/1/15 |
262 |
262 |
249 |
255 |
-3.77% |
438,100 |
2024/1/12 |
275 |
275 |
262 |
265 |
-2.57% |
163,500 |
2024/1/11 |
278 |
278 |
269 |
272 |
-1.81% |
111,600 |
2024/1/10 |
273 |
279 |
272 |
277 |
+1.47% |
109,000 |
2024/1/9 |
271 |
274 |
269 |
273 |
+1.87% |
85,100 |
2024/1/5 |
278 |
278 |
268 |
268 |
-3.60% |
93,600 |
2024/1/4 |
266 |
282 |
263 |
278 |
+2.58% |
147,200 |
2023/12/29 |
267 |
272 |
265 |
271 |
+0.37% |
85,400 |
2023/12/28 |
269 |
270 |
260 |
270 |
+0.75% |
72,400 |
2023/12/27 |
254 |
270 |
254 |
268 |
+4.69% |
168,100 |
2023/12/26 |
255 |
262 |
254 |
256 |
+0.00% |
141,500 |
2023/12/25 |
258 |
260 |
256 |
256 |
-0.39% |
118,700 |
2023/12/22 |
260 |
262 |
253 |
257 |
-1.15% |
232,400 |
2023/12/21 |
264 |
266 |
260 |
260 |
-3.35% |
104,000 |
2023/12/20 |
271 |
275 |
265 |
269 |
-1.82% |
108,900 |
2023/12/19 |
262 |
274 |
262 |
274 |
+3.79% |
157,200 |
2023/12/18 |
264 |
267 |
258 |
264 |
-1.49% |
330,800 |
2023/12/15 |
268 |
273 |
268 |
268 |
+0.37% |
130,800 |
2023/12/14 |
271 |
275 |
265 |
267 |
-2.20% |
114,900 |
2023/12/13 |
270 |
277 |
269 |
273 |
+0.74% |
91,600 |
2023/12/12 |
281 |
282 |
269 |
271 |
-3.21% |
175,600 |
2023/12/11 |
278 |
284 |
278 |
280 |
+1.08% |
62,200 |
2023/12/8 |
285 |
286 |
276 |
277 |
-3.48% |
160,900 |
2023/12/7 |
295 |
297 |
287 |
287 |
-3.37% |
92,600 |
2023/12/6 |
301 |
301 |
290 |
297 |
-1.66% |
116,400 |
2023/12/5 |
295 |
316 |
294 |
302 |
+1.68% |
266,900 |
2023/12/4 |
288 |
297 |
287 |
297 |
+2.41% |
163,200 |
2023/12/1 |
304 |
305 |
288 |
290 |
-3.97% |
202,000 |
2023/11/30 |
305 |
307 |
296 |
302 |
-1.31% |
70,300 |
2023/11/29 |
296 |
306 |
295 |
306 |
+4.08% |
115,700 |
2023/11/28 |
300 |
300 |
292 |
294 |
-2.00% |
71,800 |
2023/11/27 |
300 |
312 |
299 |
300 |
+0.67% |
121,500 |
2023/11/24 |
303 |
303 |
297 |
298 |
-1.00% |
92,100 |
2023/11/22 |
303 |
306 |
296 |
301 |
-1.95% |
105,600 |
2023/11/21 |
289 |
308 |
284 |
307 |
+8.48% |
155,800 |
2023/11/20 |
281 |
288 |
281 |
283 |
+0.71% |
57,200 |
2023/11/17 |
276 |
281 |
276 |
281 |
+1.44% |
47,800 |
2023/11/16 |
285 |
285 |
276 |
277 |
-2.12% |
96,000 |
|