日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
282 |
282 |
280 |
281 |
+0.00% |
4,200 |
2024/5/20 |
281 |
282 |
280 |
281 |
+0.00% |
5,800 |
2024/5/17 |
283 |
283 |
280 |
281 |
-0.35% |
15,400 |
2024/5/16 |
289 |
289 |
280 |
282 |
-2.76% |
37,800 |
2024/5/15 |
293 |
294 |
290 |
290 |
-0.68% |
10,400 |
2024/5/14 |
293 |
294 |
292 |
292 |
-0.68% |
12,000 |
2024/5/13 |
294 |
294 |
292 |
294 |
+0.00% |
9,800 |
2024/5/10 |
293 |
296 |
293 |
294 |
+0.00% |
6,300 |
2024/5/9 |
295 |
295 |
293 |
294 |
-0.34% |
4,400 |
2024/5/8 |
293 |
297 |
293 |
295 |
+0.68% |
5,900 |
2024/5/7 |
295 |
297 |
293 |
293 |
-1.01% |
11,400 |
2024/5/2 |
298 |
298 |
291 |
296 |
-0.34% |
21,300 |
2024/5/1 |
296 |
308 |
294 |
297 |
-2.30% |
89,900 |
2024/4/30 |
317 |
363 |
299 |
304 |
+6.67% |
911,100 |
2024/4/26 |
289 |
289 |
285 |
285 |
-1.38% |
11,400 |
2024/4/25 |
282 |
294 |
282 |
289 |
+2.48% |
10,800 |
2024/4/24 |
281 |
282 |
280 |
282 |
+0.71% |
2,600 |
2024/4/23 |
280 |
282 |
280 |
280 |
+0.00% |
3,400 |
2024/4/22 |
278 |
281 |
278 |
280 |
+0.72% |
2,500 |
2024/4/19 |
283 |
283 |
277 |
278 |
-1.77% |
5,900 |
2024/4/18 |
279 |
284 |
279 |
283 |
+1.43% |
7,100 |
2024/4/17 |
277 |
279 |
274 |
279 |
+0.36% |
3,100 |
2024/4/16 |
274 |
278 |
273 |
278 |
+1.09% |
5,800 |
2024/4/15 |
277 |
277 |
275 |
275 |
-0.72% |
4,500 |
2024/4/12 |
275 |
278 |
275 |
277 |
+0.73% |
2,800 |
2024/4/11 |
278 |
278 |
275 |
275 |
-1.08% |
5,900 |
2024/4/10 |
277 |
278 |
276 |
278 |
+0.72% |
5,200 |
2024/4/9 |
279 |
279 |
275 |
276 |
+0.00% |
3,300 |
2024/4/8 |
273 |
278 |
273 |
276 |
+0.73% |
5,900 |
2024/4/5 |
278 |
280 |
273 |
274 |
-1.08% |
13,600 |
2024/4/4 |
281 |
283 |
277 |
277 |
-2.12% |
12,600 |
2024/4/3 |
285 |
285 |
280 |
283 |
-1.39% |
17,100 |
2024/4/2 |
286 |
287 |
285 |
287 |
+0.00% |
5,400 |
2024/4/1 |
293 |
293 |
287 |
287 |
+0.35% |
5,600 |
2024/3/29 |
293 |
293 |
286 |
286 |
-1.72% |
14,700 |
2024/3/28 |
295 |
296 |
290 |
291 |
-8.49% |
58,500 |
2024/3/27 |
316 |
319 |
316 |
318 |
-0.31% |
33,300 |
2024/3/26 |
315 |
319 |
314 |
319 |
+1.27% |
22,900 |
2024/3/25 |
312 |
315 |
312 |
315 |
+0.64% |
17,700 |
2024/3/22 |
311 |
313 |
311 |
313 |
+0.64% |
13,100 |
2024/3/21 |
313 |
314 |
311 |
311 |
-0.32% |
16,500 |
2024/3/19 |
313 |
315 |
311 |
312 |
+0.00% |
10,500 |
2024/3/18 |
314 |
314 |
310 |
312 |
-0.32% |
11,300 |
2024/3/15 |
313 |
314 |
310 |
313 |
-0.32% |
18,400 |
2024/3/14 |
310 |
314 |
308 |
314 |
-0.63% |
19,700 |
2024/3/13 |
316 |
316 |
315 |
316 |
-0.32% |
3,400 |
2024/3/12 |
312 |
317 |
312 |
317 |
+0.63% |
5,900 |
2024/3/11 |
313 |
321 |
313 |
315 |
+0.32% |
13,000 |
2024/3/8 |
327 |
327 |
310 |
314 |
-4.56% |
24,900 |
2024/3/7 |
331 |
333 |
329 |
329 |
-1.20% |
14,500 |
2024/3/6 |
333 |
337 |
325 |
333 |
-1.19% |
17,500 |
2024/3/5 |
330 |
344 |
329 |
337 |
+2.12% |
50,000 |
2024/3/4 |
325 |
335 |
325 |
330 |
+2.17% |
39,100 |
2024/3/1 |
316 |
328 |
316 |
323 |
+2.54% |
47,500 |
2024/2/29 |
311 |
317 |
311 |
315 |
+0.00% |
11,300 |
2024/2/28 |
310 |
316 |
308 |
315 |
+2.27% |
11,600 |
2024/2/27 |
305 |
311 |
305 |
308 |
-1.60% |
23,800 |
2024/2/26 |
314 |
314 |
300 |
313 |
+0.00% |
17,800 |
2024/2/22 |
310 |
315 |
310 |
313 |
+0.97% |
17,300 |
2024/2/21 |
304 |
310 |
304 |
310 |
+1.31% |
8,600 |
2024/2/20 |
301 |
306 |
301 |
306 |
+1.66% |
6,300 |
2024/2/19 |
305 |
305 |
301 |
301 |
+0.00% |
3,400 |
2024/2/16 |
301 |
306 |
300 |
301 |
+0.00% |
5,000 |
2024/2/15 |
302 |
304 |
301 |
301 |
+0.00% |
2,400 |
2024/2/14 |
304 |
304 |
301 |
301 |
+0.00% |
6,300 |
2024/2/13 |
305 |
307 |
301 |
301 |
+0.00% |
8,900 |
2024/2/9 |
309 |
309 |
301 |
301 |
-3.22% |
12,800 |
2024/2/8 |
311 |
313 |
309 |
311 |
+0.00% |
1,900 |
2024/2/7 |
313 |
313 |
309 |
311 |
-0.64% |
3,700 |
2024/2/6 |
311 |
314 |
310 |
313 |
+0.32% |
3,700 |
2024/2/5 |
313 |
313 |
310 |
312 |
+0.97% |
3,700 |
2024/2/2 |
314 |
314 |
308 |
309 |
+0.32% |
5,800 |
2024/2/1 |
306 |
309 |
303 |
308 |
+0.65% |
8,200 |
2024/1/31 |
305 |
308 |
305 |
306 |
+0.00% |
2,800 |
2024/1/30 |
305 |
307 |
304 |
306 |
+0.99% |
2,700 |
2024/1/29 |
303 |
305 |
302 |
303 |
-0.33% |
4,800 |
2024/1/26 |
301 |
305 |
301 |
304 |
+1.00% |
13,700 |
2024/1/25 |
300 |
301 |
300 |
301 |
+0.33% |
4,000 |
2024/1/24 |
301 |
302 |
300 |
300 |
-0.33% |
2,400 |
2024/1/23 |
303 |
303 |
301 |
301 |
-0.33% |
5,900 |
2024/1/22 |
300 |
303 |
300 |
302 |
+0.00% |
5,300 |
2024/1/19 |
299 |
302 |
299 |
302 |
+1.34% |
9,700 |
2024/1/18 |
299 |
299 |
296 |
298 |
-0.33% |
7,200 |
2024/1/17 |
297 |
299 |
296 |
299 |
+0.34% |
6,700 |
2024/1/16 |
295 |
298 |
295 |
298 |
+1.02% |
7,000 |
2024/1/15 |
293 |
298 |
293 |
295 |
+0.68% |
4,100 |
2024/1/12 |
298 |
299 |
293 |
293 |
-1.01% |
8,700 |
2024/1/11 |
298 |
299 |
296 |
296 |
-0.34% |
6,000 |
2024/1/10 |
296 |
297 |
294 |
297 |
+0.34% |
5,500 |
2024/1/9 |
294 |
297 |
293 |
296 |
+1.72% |
13,400 |
2024/1/5 |
293 |
293 |
291 |
291 |
+0.00% |
3,000 |
2024/1/4 |
290 |
292 |
290 |
291 |
+0.69% |
14,200 |
2023/12/29 |
286 |
290 |
285 |
289 |
+2.12% |
9,900 |
2023/12/28 |
282 |
284 |
281 |
283 |
+1.07% |
3,400 |
2023/12/27 |
281 |
282 |
280 |
280 |
-0.36% |
23,100 |
2023/12/26 |
283 |
283 |
281 |
281 |
-0.71% |
14,800 |
2023/12/25 |
286 |
286 |
283 |
283 |
-1.39% |
12,600 |
2023/12/22 |
286 |
287 |
285 |
287 |
+0.70% |
7,400 |
2023/12/21 |
286 |
287 |
285 |
285 |
+0.00% |
7,600 |
2023/12/20 |
285 |
289 |
285 |
285 |
+0.00% |
8,600 |
2023/12/19 |
286 |
287 |
285 |
285 |
-0.35% |
5,900 |
2023/12/18 |
287 |
287 |
284 |
286 |
+0.35% |
9,600 |
2023/12/15 |
287 |
289 |
285 |
285 |
-0.70% |
8,900 |
2023/12/14 |
291 |
292 |
287 |
287 |
-1.37% |
12,200 |
2023/12/13 |
289 |
291 |
287 |
291 |
+1.04% |
6,100 |
2023/12/12 |
287 |
289 |
286 |
288 |
+0.70% |
15,300 |
2023/12/11 |
286 |
291 |
285 |
286 |
+0.35% |
12,900 |
2023/12/8 |
285 |
286 |
285 |
285 |
+0.00% |
14,800 |
2023/12/7 |
287 |
287 |
285 |
285 |
-0.70% |
7,100 |
2023/12/6 |
283 |
287 |
283 |
287 |
+1.06% |
16,400 |
2023/12/5 |
286 |
286 |
283 |
284 |
+0.00% |
10,700 |
2023/12/4 |
283 |
285 |
282 |
284 |
+0.71% |
17,100 |
2023/12/1 |
286 |
293 |
282 |
282 |
-0.35% |
36,800 |
2023/11/30 |
298 |
298 |
283 |
283 |
-4.07% |
88,800 |
2023/11/29 |
298 |
305 |
286 |
295 |
-3.59% |
198,500 |
2023/11/28 |
279 |
358 |
278 |
306 |
+9.68% |
781,900 |
2023/11/27 |
279 |
279 |
278 |
279 |
+0.00% |
5,300 |
2023/11/24 |
279 |
280 |
279 |
279 |
-0.36% |
5,500 |
2023/11/22 |
279 |
281 |
279 |
280 |
+0.36% |
1,800 |
2023/11/21 |
279 |
281 |
279 |
279 |
+0.00% |
3,200 |
2023/11/20 |
279 |
279 |
278 |
279 |
+0.36% |
2,100 |
2023/11/17 |
280 |
282 |
278 |
278 |
+0.00% |
8,400 |
2023/11/16 |
280 |
280 |
278 |
278 |
-0.71% |
4,000 |
|