日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
384 |
385 |
378 |
380 |
+0.00% |
145,200 |
2024/5/20 |
373 |
385 |
372 |
380 |
+2.15% |
211,800 |
2024/5/17 |
373 |
373 |
367 |
372 |
-0.27% |
194,800 |
2024/5/16 |
381 |
386 |
373 |
373 |
-2.61% |
218,600 |
2024/5/15 |
388 |
388 |
383 |
383 |
-0.78% |
151,900 |
2024/5/14 |
378 |
386 |
376 |
386 |
+2.93% |
213,700 |
2024/5/13 |
369 |
377 |
369 |
375 |
+1.08% |
119,500 |
2024/5/10 |
373 |
373 |
368 |
371 |
+0.00% |
191,500 |
2024/5/9 |
378 |
378 |
370 |
371 |
-1.33% |
246,500 |
2024/5/8 |
375 |
382 |
373 |
376 |
-0.27% |
171,300 |
2024/5/7 |
378 |
382 |
375 |
377 |
+0.53% |
161,500 |
2024/5/2 |
381 |
383 |
374 |
375 |
-2.09% |
159,800 |
2024/5/1 |
383 |
388 |
381 |
383 |
-1.03% |
134,800 |
2024/4/30 |
385 |
388 |
379 |
387 |
+1.31% |
204,400 |
2024/4/26 |
380 |
382 |
376 |
382 |
+0.79% |
93,900 |
2024/4/25 |
379 |
381 |
377 |
379 |
-0.79% |
90,200 |
2024/4/24 |
377 |
382 |
375 |
382 |
+2.14% |
187,500 |
2024/4/23 |
376 |
378 |
372 |
374 |
-0.53% |
129,800 |
2024/4/22 |
372 |
376 |
370 |
376 |
+2.45% |
159,100 |
2024/4/19 |
376 |
376 |
366 |
367 |
-2.13% |
303,500 |
2024/4/18 |
368 |
378 |
368 |
375 |
+1.35% |
161,000 |
2024/4/17 |
375 |
377 |
368 |
370 |
-1.33% |
208,400 |
2024/4/16 |
379 |
381 |
374 |
375 |
-2.34% |
292,800 |
2024/4/15 |
385 |
385 |
379 |
384 |
-0.78% |
187,600 |
2024/4/12 |
392 |
393 |
387 |
387 |
-1.02% |
205,400 |
2024/4/11 |
395 |
396 |
390 |
391 |
-1.51% |
196,900 |
2024/4/10 |
399 |
404 |
396 |
397 |
-0.75% |
165,700 |
2024/4/9 |
399 |
403 |
398 |
400 |
+0.25% |
87,800 |
2024/4/8 |
406 |
408 |
397 |
399 |
-1.48% |
180,100 |
2024/4/5 |
391 |
406 |
391 |
405 |
+3.05% |
313,000 |
2024/4/4 |
395 |
395 |
391 |
393 |
+0.00% |
182,800 |
2024/4/3 |
388 |
401 |
387 |
393 |
+0.51% |
272,300 |
2024/4/2 |
403 |
404 |
391 |
391 |
-2.98% |
435,200 |
2024/4/1 |
406 |
408 |
402 |
403 |
-0.49% |
187,900 |
2024/3/29 |
409 |
414 |
405 |
405 |
-1.22% |
310,100 |
2024/3/28 |
414 |
420 |
407 |
410 |
-1.68% |
464,900 |
2024/3/27 |
420 |
424 |
416 |
417 |
-0.71% |
332,400 |
2024/3/26 |
422 |
425 |
418 |
420 |
+0.00% |
313,800 |
2024/3/25 |
421 |
425 |
417 |
420 |
-0.94% |
344,800 |
2024/3/22 |
423 |
424 |
416 |
424 |
+1.19% |
390,800 |
2024/3/21 |
424 |
426 |
418 |
419 |
+0.48% |
408,400 |
2024/3/19 |
420 |
422 |
409 |
417 |
-2.57% |
697,800 |
2024/3/18 |
410 |
428 |
409 |
428 |
+4.14% |
708,000 |
2024/3/15 |
424 |
427 |
404 |
411 |
-4.86% |
1,069,400 |
2024/3/14 |
440 |
447 |
423 |
432 |
-3.57% |
1,046,600 |
2024/3/13 |
451 |
459 |
440 |
448 |
-1.54% |
1,387,100 |
2024/3/12 |
437 |
476 |
431 |
455 |
+2.25% |
2,709,800 |
2024/3/11 |
417 |
459 |
406 |
445 |
+8.80% |
4,709,100 |
2024/3/8 |
400 |
415 |
398 |
409 |
+1.49% |
935,700 |
2024/3/7 |
406 |
416 |
401 |
403 |
-2.66% |
1,069,800 |
2024/3/6 |
420 |
445 |
407 |
414 |
+4.28% |
2,614,300 |
2024/3/5 |
406 |
411 |
395 |
397 |
-2.70% |
818,000 |
2024/3/4 |
400 |
410 |
396 |
408 |
+3.55% |
861,100 |
2024/3/1 |
399 |
403 |
394 |
394 |
-1.25% |
378,500 |
2024/2/29 |
393 |
403 |
387 |
399 |
+0.25% |
852,500 |
2024/2/28 |
408 |
415 |
398 |
398 |
-2.45% |
608,500 |
2024/2/27 |
405 |
412 |
405 |
408 |
+0.74% |
430,000 |
2024/2/26 |
400 |
412 |
396 |
405 |
+1.50% |
572,100 |
2024/2/22 |
400 |
403 |
396 |
399 |
+0.76% |
268,100 |
2024/2/21 |
400 |
403 |
394 |
396 |
-0.75% |
321,700 |
2024/2/20 |
407 |
408 |
397 |
399 |
-1.72% |
376,200 |
2024/2/19 |
393 |
410 |
392 |
406 |
+3.31% |
423,800 |
2024/2/16 |
385 |
395 |
383 |
393 |
+1.81% |
368,900 |
2024/2/15 |
393 |
395 |
385 |
386 |
-1.78% |
418,600 |
2024/2/14 |
394 |
398 |
391 |
393 |
-1.26% |
318,700 |
2024/2/13 |
400 |
402 |
393 |
398 |
+0.51% |
323,700 |
2024/2/9 |
395 |
400 |
394 |
396 |
-0.25% |
257,800 |
2024/2/8 |
397 |
403 |
395 |
397 |
-0.50% |
390,800 |
2024/2/7 |
400 |
403 |
397 |
399 |
-0.25% |
193,900 |
2024/2/6 |
405 |
405 |
398 |
400 |
-1.23% |
242,000 |
2024/2/5 |
403 |
409 |
400 |
405 |
+1.00% |
213,500 |
2024/2/2 |
395 |
411 |
395 |
401 |
+1.26% |
462,500 |
2024/2/1 |
400 |
401 |
394 |
396 |
-1.74% |
328,500 |
2024/1/31 |
409 |
410 |
400 |
403 |
-1.95% |
474,900 |
2024/1/30 |
415 |
417 |
406 |
411 |
+0.24% |
543,200 |
2024/1/29 |
408 |
412 |
403 |
410 |
+1.23% |
203,700 |
2024/1/26 |
405 |
413 |
400 |
405 |
+0.00% |
347,200 |
2024/1/25 |
400 |
407 |
396 |
405 |
+0.25% |
303,900 |
2024/1/24 |
401 |
411 |
401 |
404 |
+0.75% |
306,400 |
2024/1/23 |
402 |
407 |
397 |
401 |
-0.25% |
385,800 |
2024/1/22 |
392 |
403 |
390 |
402 |
+3.61% |
380,500 |
2024/1/19 |
393 |
396 |
386 |
388 |
-1.27% |
425,100 |
2024/1/18 |
405 |
408 |
393 |
393 |
-3.44% |
723,700 |
2024/1/17 |
412 |
417 |
407 |
407 |
-1.21% |
360,100 |
2024/1/16 |
418 |
423 |
412 |
412 |
-2.14% |
345,800 |
2024/1/15 |
421 |
423 |
416 |
421 |
+0.00% |
248,400 |
2024/1/12 |
420 |
426 |
411 |
421 |
-0.47% |
755,900 |
2024/1/11 |
437 |
438 |
423 |
423 |
-2.08% |
583,500 |
2024/1/10 |
442 |
443 |
432 |
432 |
-1.14% |
474,200 |
2024/1/9 |
433 |
439 |
430 |
437 |
+1.39% |
432,400 |
2024/1/5 |
439 |
444 |
430 |
431 |
-1.37% |
437,600 |
2024/1/4 |
437 |
441 |
426 |
437 |
-1.35% |
633,600 |
2023/12/29 |
445 |
455 |
433 |
443 |
+0.45% |
1,485,700 |
2023/12/28 |
457 |
470 |
439 |
441 |
-5.16% |
1,950,100 |
2023/12/27 |
484 |
510 |
461 |
465 |
+6.65% |
6,077,100 |
2023/12/26 |
436 |
436 |
436 |
436 |
+22.47% |
175,700 |
2023/12/25 |
368 |
370 |
355 |
356 |
-3.26% |
836,700 |
2023/12/22 |
377 |
380 |
368 |
368 |
-2.90% |
536,600 |
2023/12/21 |
376 |
381 |
375 |
379 |
+0.80% |
239,200 |
2023/12/20 |
375 |
384 |
375 |
376 |
+0.00% |
330,200 |
2023/12/19 |
372 |
381 |
372 |
376 |
+1.62% |
362,700 |
2023/12/18 |
375 |
376 |
367 |
370 |
-3.65% |
615,000 |
2023/12/15 |
382 |
386 |
378 |
384 |
+1.05% |
368,700 |
2023/12/14 |
397 |
398 |
380 |
380 |
-4.28% |
432,500 |
2023/12/13 |
382 |
397 |
381 |
397 |
+4.75% |
509,200 |
2023/12/12 |
393 |
393 |
374 |
379 |
-4.05% |
916,400 |
2023/12/11 |
370 |
402 |
370 |
395 |
-1.50% |
1,647,800 |
2023/12/8 |
407 |
409 |
399 |
401 |
-2.43% |
1,004,700 |
2023/12/7 |
415 |
423 |
411 |
411 |
-1.67% |
409,300 |
2023/12/6 |
414 |
420 |
413 |
418 |
+0.97% |
324,300 |
2023/12/5 |
418 |
424 |
413 |
414 |
-1.43% |
346,800 |
2023/12/4 |
415 |
424 |
415 |
420 |
+1.69% |
443,000 |
2023/12/1 |
415 |
418 |
410 |
413 |
-0.72% |
337,700 |
2023/11/30 |
426 |
430 |
412 |
416 |
+1.46% |
669,800 |
2023/11/29 |
407 |
419 |
407 |
410 |
+0.74% |
529,800 |
2023/11/28 |
416 |
417 |
407 |
407 |
-1.93% |
400,600 |
2023/11/27 |
415 |
422 |
412 |
415 |
-0.24% |
379,400 |
2023/11/24 |
416 |
425 |
416 |
416 |
-0.24% |
377,600 |
2023/11/22 |
420 |
421 |
415 |
417 |
-0.95% |
256,000 |
2023/11/21 |
419 |
423 |
414 |
421 |
+1.20% |
320,000 |
2023/11/20 |
414 |
428 |
414 |
416 |
+1.22% |
436,200 |
2023/11/17 |
411 |
414 |
406 |
411 |
+0.24% |
361,500 |
2023/11/16 |
426 |
426 |
410 |
410 |
-3.30% |
565,600 |
|