日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
396 |
396 |
384 |
384 |
-2.78% |
154,100 |
2024/5/20 |
403 |
403 |
393 |
395 |
-2.23% |
203,400 |
2024/5/17 |
398 |
407 |
393 |
404 |
+1.51% |
169,600 |
2024/5/16 |
402 |
403 |
394 |
398 |
+2.84% |
229,200 |
2024/5/15 |
412 |
433 |
380 |
387 |
-5.61% |
1,165,100 |
2024/5/14 |
411 |
414 |
406 |
410 |
+0.74% |
68,000 |
2024/5/13 |
403 |
410 |
403 |
407 |
+0.99% |
33,900 |
2024/5/10 |
403 |
407 |
402 |
403 |
+0.50% |
59,300 |
2024/5/9 |
415 |
415 |
401 |
401 |
-3.37% |
78,100 |
2024/5/8 |
410 |
415 |
410 |
415 |
+1.22% |
52,200 |
2024/5/7 |
406 |
410 |
405 |
410 |
+0.99% |
41,800 |
2024/5/2 |
411 |
411 |
401 |
406 |
-1.46% |
63,200 |
2024/5/1 |
405 |
412 |
402 |
412 |
+0.98% |
57,600 |
2024/4/30 |
413 |
413 |
405 |
408 |
+0.49% |
36,800 |
2024/4/26 |
405 |
408 |
401 |
406 |
+0.00% |
24,600 |
2024/4/25 |
406 |
409 |
403 |
406 |
-0.98% |
25,200 |
2024/4/24 |
403 |
411 |
401 |
410 |
+1.99% |
59,100 |
2024/4/23 |
408 |
410 |
400 |
402 |
-0.50% |
51,400 |
2024/4/22 |
396 |
407 |
396 |
404 |
+1.76% |
63,100 |
2024/4/19 |
402 |
404 |
390 |
397 |
-1.24% |
124,900 |
2024/4/18 |
404 |
409 |
399 |
402 |
-0.74% |
123,400 |
2024/4/17 |
412 |
420 |
402 |
405 |
-1.46% |
124,600 |
2024/4/16 |
413 |
417 |
410 |
411 |
-1.67% |
71,000 |
2024/4/15 |
413 |
420 |
408 |
418 |
+0.97% |
98,000 |
2024/4/12 |
410 |
415 |
406 |
414 |
+2.99% |
80,300 |
2024/4/11 |
410 |
413 |
401 |
402 |
-2.19% |
101,900 |
2024/4/10 |
414 |
420 |
411 |
411 |
-0.72% |
79,800 |
2024/4/9 |
405 |
414 |
405 |
414 |
+2.99% |
104,900 |
2024/4/8 |
410 |
413 |
399 |
402 |
-1.95% |
127,300 |
2024/4/5 |
405 |
411 |
402 |
410 |
+0.00% |
155,500 |
2024/4/4 |
412 |
421 |
405 |
410 |
+0.74% |
277,900 |
2024/4/3 |
401 |
415 |
399 |
407 |
-0.49% |
284,700 |
2024/4/2 |
404 |
413 |
398 |
409 |
+4.60% |
327,200 |
2024/4/1 |
390 |
399 |
384 |
391 |
+1.56% |
364,800 |
2024/3/29 |
378 |
389 |
374 |
385 |
+1.85% |
158,500 |
2024/3/28 |
366 |
378 |
364 |
378 |
+3.28% |
117,400 |
2024/3/27 |
361 |
367 |
361 |
366 |
+1.95% |
51,000 |
2024/3/26 |
362 |
362 |
357 |
359 |
-1.10% |
74,700 |
2024/3/25 |
367 |
373 |
362 |
363 |
-1.36% |
130,200 |
2024/3/22 |
367 |
368 |
362 |
368 |
+0.27% |
53,800 |
2024/3/21 |
365 |
369 |
362 |
367 |
+1.66% |
103,700 |
2024/3/19 |
357 |
363 |
355 |
361 |
+0.56% |
47,200 |
2024/3/18 |
354 |
359 |
351 |
359 |
+3.76% |
117,400 |
2024/3/15 |
349 |
350 |
346 |
346 |
-1.42% |
44,800 |
2024/3/14 |
350 |
354 |
349 |
351 |
+0.00% |
38,000 |
2024/3/13 |
356 |
359 |
349 |
351 |
-0.85% |
63,600 |
2024/3/12 |
345 |
354 |
341 |
354 |
+1.72% |
82,400 |
2024/3/11 |
354 |
356 |
343 |
348 |
-3.06% |
141,700 |
2024/3/8 |
353 |
363 |
352 |
359 |
+1.41% |
187,700 |
2024/3/7 |
360 |
360 |
352 |
354 |
-1.12% |
72,100 |
2024/3/6 |
352 |
359 |
351 |
358 |
+0.85% |
80,600 |
2024/3/5 |
350 |
362 |
347 |
355 |
+1.43% |
109,500 |
2024/3/4 |
359 |
359 |
350 |
350 |
-2.78% |
62,000 |
2024/3/1 |
376 |
377 |
360 |
360 |
-2.70% |
107,200 |
2024/2/29 |
366 |
372 |
360 |
370 |
+3.93% |
171,800 |
2024/2/28 |
354 |
360 |
354 |
356 |
+0.85% |
58,300 |
2024/2/27 |
350 |
355 |
350 |
353 |
+0.86% |
35,700 |
2024/2/26 |
353 |
355 |
350 |
350 |
-0.57% |
58,500 |
2024/2/22 |
353 |
353 |
345 |
352 |
+0.86% |
50,600 |
2024/2/21 |
350 |
350 |
344 |
349 |
-0.85% |
51,300 |
2024/2/20 |
350 |
354 |
344 |
352 |
+2.62% |
95,000 |
2024/2/19 |
337 |
344 |
336 |
343 |
+1.78% |
74,500 |
2024/2/16 |
337 |
344 |
333 |
337 |
+0.30% |
150,700 |
2024/2/15 |
337 |
340 |
331 |
336 |
-2.04% |
180,200 |
2024/2/14 |
344 |
359 |
338 |
343 |
+0.29% |
254,300 |
2024/2/13 |
369 |
372 |
324 |
342 |
-3.93% |
586,200 |
2024/2/9 |
352 |
356 |
347 |
356 |
+0.85% |
122,800 |
2024/2/8 |
357 |
357 |
348 |
353 |
-1.67% |
127,800 |
2024/2/7 |
362 |
362 |
352 |
359 |
-1.10% |
133,000 |
2024/2/6 |
371 |
371 |
362 |
363 |
-2.42% |
68,800 |
2024/2/5 |
368 |
372 |
366 |
372 |
+1.09% |
49,600 |
2024/2/2 |
372 |
372 |
367 |
368 |
-0.54% |
34,100 |
2024/2/1 |
375 |
376 |
368 |
370 |
-2.37% |
90,200 |
2024/1/31 |
382 |
384 |
373 |
379 |
-0.79% |
113,900 |
2024/1/30 |
385 |
389 |
382 |
382 |
-1.80% |
98,900 |
2024/1/29 |
371 |
394 |
370 |
389 |
+6.58% |
353,500 |
2024/1/26 |
370 |
372 |
365 |
365 |
-1.88% |
62,900 |
2024/1/25 |
369 |
374 |
368 |
372 |
+0.81% |
63,300 |
2024/1/24 |
365 |
370 |
365 |
369 |
+1.10% |
47,600 |
2024/1/23 |
374 |
374 |
365 |
365 |
-1.35% |
74,400 |
2024/1/22 |
365 |
371 |
365 |
370 |
+2.21% |
85,400 |
2024/1/19 |
362 |
369 |
362 |
362 |
+0.84% |
100,200 |
2024/1/18 |
356 |
362 |
355 |
359 |
+0.84% |
62,400 |
2024/1/17 |
361 |
366 |
356 |
356 |
-1.11% |
91,000 |
2024/1/16 |
367 |
370 |
360 |
360 |
-2.44% |
113,300 |
2024/1/15 |
367 |
372 |
365 |
369 |
+1.10% |
86,500 |
2024/1/12 |
368 |
371 |
360 |
365 |
-0.82% |
55,400 |
2024/1/11 |
375 |
375 |
366 |
368 |
-0.81% |
94,600 |
2024/1/10 |
374 |
375 |
371 |
371 |
-1.33% |
62,500 |
2024/1/9 |
374 |
376 |
372 |
376 |
+1.62% |
41,900 |
2024/1/5 |
378 |
378 |
370 |
370 |
-1.07% |
102,900 |
2024/1/4 |
359 |
374 |
355 |
374 |
+3.31% |
117,200 |
2023/12/29 |
363 |
365 |
358 |
362 |
-0.55% |
59,100 |
2023/12/28 |
346 |
364 |
344 |
364 |
+6.74% |
171,700 |
2023/12/27 |
338 |
344 |
338 |
341 |
-0.29% |
237,300 |
2023/12/26 |
341 |
345 |
339 |
342 |
+0.29% |
208,500 |
2023/12/25 |
351 |
352 |
341 |
341 |
-2.57% |
88,300 |
2023/12/22 |
351 |
353 |
349 |
350 |
-0.28% |
63,200 |
2023/12/21 |
350 |
353 |
347 |
351 |
-1.13% |
83,300 |
2023/12/20 |
350 |
362 |
350 |
355 |
+2.90% |
177,500 |
2023/12/19 |
341 |
348 |
337 |
345 |
+1.47% |
157,600 |
2023/12/18 |
339 |
347 |
335 |
340 |
+0.00% |
216,800 |
2023/12/15 |
343 |
345 |
339 |
340 |
-1.73% |
170,800 |
2023/12/14 |
350 |
352 |
340 |
346 |
-1.42% |
231,800 |
2023/12/13 |
360 |
362 |
346 |
351 |
-4.88% |
446,100 |
2023/12/12 |
383 |
383 |
368 |
369 |
-2.12% |
134,300 |
2023/12/11 |
376 |
378 |
373 |
377 |
+2.45% |
91,600 |
2023/12/8 |
382 |
382 |
365 |
368 |
-4.17% |
295,100 |
2023/12/7 |
385 |
386 |
376 |
384 |
+0.26% |
143,500 |
2023/12/6 |
382 |
387 |
382 |
383 |
-0.26% |
59,300 |
2023/12/5 |
391 |
391 |
381 |
384 |
-1.79% |
178,300 |
2023/12/4 |
393 |
395 |
389 |
391 |
+0.26% |
46,100 |
2023/12/1 |
398 |
398 |
389 |
390 |
-1.52% |
66,200 |
2023/11/30 |
396 |
400 |
392 |
396 |
+0.25% |
78,300 |
2023/11/29 |
403 |
405 |
395 |
395 |
-2.47% |
128,400 |
2023/11/28 |
410 |
413 |
404 |
405 |
-1.46% |
70,200 |
2023/11/27 |
420 |
422 |
410 |
411 |
-1.91% |
60,300 |
2023/11/24 |
416 |
425 |
416 |
419 |
+0.24% |
86,100 |
2023/11/22 |
428 |
429 |
418 |
418 |
-2.56% |
121,300 |
2023/11/21 |
436 |
436 |
423 |
429 |
-0.46% |
147,600 |
2023/11/20 |
429 |
440 |
429 |
431 |
+2.38% |
324,800 |
2023/11/17 |
408 |
423 |
408 |
421 |
+1.94% |
165,700 |
2023/11/16 |
407 |
413 |
403 |
413 |
+1.47% |
90,300 |
|