日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
314 |
326 |
313 |
316 |
+1.94% |
384,700 |
2024/5/20 |
299 |
319 |
299 |
310 |
+3.33% |
386,400 |
2024/5/17 |
296 |
306 |
296 |
300 |
+1.35% |
275,300 |
2024/5/16 |
306 |
307 |
293 |
296 |
-2.95% |
346,700 |
2024/5/15 |
303 |
316 |
293 |
305 |
-6.44% |
697,300 |
2024/5/14 |
317 |
331 |
317 |
326 |
+3.49% |
356,600 |
2024/5/13 |
331 |
332 |
315 |
315 |
-6.53% |
355,000 |
2024/5/10 |
334 |
337 |
327 |
337 |
+0.90% |
243,400 |
2024/5/9 |
335 |
335 |
324 |
334 |
+0.60% |
228,500 |
2024/5/8 |
335 |
338 |
329 |
332 |
-0.90% |
278,900 |
2024/5/7 |
311 |
340 |
311 |
335 |
+8.06% |
921,900 |
2024/5/2 |
321 |
321 |
308 |
310 |
-4.02% |
454,400 |
2024/5/1 |
310 |
324 |
307 |
323 |
+4.87% |
448,200 |
2024/4/30 |
307 |
311 |
299 |
308 |
+1.32% |
340,100 |
2024/4/26 |
301 |
305 |
295 |
304 |
+0.66% |
379,800 |
2024/4/25 |
312 |
313 |
299 |
302 |
-4.13% |
503,500 |
2024/4/24 |
326 |
327 |
314 |
315 |
-3.37% |
457,600 |
2024/4/23 |
325 |
331 |
323 |
326 |
-0.31% |
280,300 |
2024/4/22 |
320 |
334 |
319 |
327 |
+4.47% |
612,300 |
2024/4/19 |
327 |
329 |
302 |
313 |
-3.99% |
706,800 |
2024/4/18 |
329 |
338 |
324 |
326 |
-1.51% |
398,000 |
2024/4/17 |
339 |
339 |
328 |
331 |
-1.78% |
569,700 |
2024/4/16 |
329 |
344 |
326 |
337 |
+0.90% |
880,800 |
2024/4/15 |
322 |
335 |
319 |
334 |
+2.77% |
594,700 |
2024/4/12 |
315 |
328 |
315 |
325 |
+2.52% |
333,000 |
2024/4/11 |
316 |
323 |
311 |
317 |
-0.63% |
232,200 |
2024/4/10 |
312 |
326 |
312 |
319 |
+2.90% |
402,300 |
2024/4/9 |
312 |
318 |
310 |
310 |
-0.96% |
321,900 |
2024/4/8 |
305 |
313 |
302 |
313 |
+4.68% |
315,800 |
2024/4/5 |
300 |
303 |
294 |
299 |
-1.97% |
367,200 |
2024/4/4 |
305 |
307 |
300 |
305 |
+0.00% |
294,400 |
2024/4/3 |
305 |
308 |
296 |
305 |
-0.97% |
445,000 |
2024/4/2 |
307 |
313 |
303 |
308 |
-0.32% |
306,400 |
2024/4/1 |
311 |
315 |
308 |
309 |
+0.32% |
246,200 |
2024/3/29 |
303 |
309 |
301 |
308 |
+3.36% |
160,200 |
2024/3/28 |
305 |
309 |
298 |
298 |
-2.30% |
229,000 |
2024/3/27 |
307 |
311 |
302 |
305 |
+0.66% |
225,400 |
2024/3/26 |
308 |
311 |
303 |
303 |
-1.94% |
254,900 |
2024/3/25 |
308 |
321 |
302 |
309 |
+0.00% |
850,600 |
2024/3/22 |
296 |
310 |
292 |
309 |
+5.10% |
646,100 |
2024/3/21 |
301 |
302 |
294 |
294 |
-1.34% |
218,700 |
2024/3/19 |
297 |
298 |
293 |
298 |
+0.34% |
156,700 |
2024/3/18 |
286 |
301 |
285 |
297 |
+4.58% |
513,400 |
2024/3/15 |
280 |
285 |
277 |
284 |
+0.71% |
568,400 |
2024/3/14 |
280 |
282 |
276 |
282 |
+1.44% |
206,500 |
2024/3/13 |
285 |
286 |
277 |
278 |
-2.46% |
162,500 |
2024/3/12 |
280 |
286 |
276 |
285 |
+1.06% |
227,400 |
2024/3/11 |
290 |
295 |
281 |
282 |
-4.08% |
256,800 |
2024/3/8 |
277 |
297 |
275 |
294 |
+4.63% |
663,800 |
2024/3/7 |
280 |
283 |
278 |
281 |
+1.44% |
204,200 |
2024/3/6 |
268 |
282 |
267 |
277 |
+3.75% |
396,000 |
2024/3/5 |
266 |
269 |
263 |
267 |
-0.37% |
212,500 |
2024/3/4 |
275 |
276 |
268 |
268 |
-2.90% |
302,700 |
2024/3/1 |
283 |
285 |
276 |
276 |
-2.47% |
335,500 |
2024/2/29 |
289 |
290 |
282 |
283 |
-3.08% |
361,700 |
2024/2/28 |
294 |
301 |
289 |
292 |
-0.68% |
307,300 |
2024/2/27 |
291 |
297 |
289 |
294 |
-0.68% |
326,500 |
2024/2/26 |
296 |
302 |
288 |
296 |
+0.00% |
363,100 |
2024/2/22 |
294 |
299 |
290 |
296 |
+1.02% |
329,800 |
2024/2/21 |
300 |
305 |
287 |
293 |
-3.30% |
513,700 |
2024/2/20 |
307 |
315 |
298 |
303 |
-1.30% |
603,400 |
2024/2/19 |
273 |
309 |
273 |
307 |
+12.87% |
1,612,900 |
2024/2/16 |
260 |
273 |
258 |
272 |
+4.62% |
333,000 |
2024/2/15 |
264 |
265 |
258 |
260 |
-0.76% |
244,500 |
2024/2/14 |
260 |
263 |
256 |
262 |
-1.13% |
324,700 |
2024/2/13 |
260 |
269 |
259 |
265 |
+3.11% |
566,500 |
2024/2/9 |
256 |
260 |
255 |
257 |
+0.39% |
233,400 |
2024/2/8 |
263 |
263 |
253 |
256 |
-3.03% |
651,600 |
2024/2/7 |
273 |
275 |
261 |
264 |
-4.35% |
680,000 |
2024/2/6 |
281 |
285 |
276 |
276 |
-2.13% |
237,100 |
2024/2/5 |
286 |
287 |
274 |
282 |
-1.74% |
635,900 |
2024/2/2 |
263 |
289 |
260 |
287 |
+6.69% |
1,618,100 |
2024/2/1 |
262 |
270 |
258 |
269 |
+1.13% |
805,800 |
2024/1/31 |
265 |
266 |
261 |
266 |
-0.75% |
228,800 |
2024/1/30 |
273 |
277 |
268 |
268 |
-1.47% |
325,300 |
2024/1/29 |
275 |
278 |
272 |
272 |
-1.09% |
299,100 |
2024/1/26 |
277 |
283 |
273 |
275 |
-0.72% |
283,100 |
2024/1/25 |
272 |
278 |
271 |
277 |
+1.84% |
322,500 |
2024/1/24 |
269 |
272 |
267 |
272 |
+0.74% |
234,100 |
2024/1/23 |
273 |
275 |
269 |
270 |
-0.74% |
140,800 |
2024/1/22 |
265 |
272 |
262 |
272 |
+3.42% |
285,900 |
2024/1/19 |
265 |
267 |
262 |
263 |
+0.77% |
240,100 |
2024/1/18 |
263 |
265 |
261 |
261 |
-1.51% |
246,700 |
2024/1/17 |
269 |
269 |
264 |
265 |
-1.12% |
377,800 |
2024/1/16 |
269 |
274 |
268 |
268 |
-0.37% |
216,200 |
2024/1/15 |
266 |
269 |
264 |
269 |
+1.13% |
173,600 |
2024/1/12 |
268 |
269 |
263 |
266 |
-1.48% |
191,000 |
2024/1/11 |
270 |
271 |
265 |
270 |
+0.00% |
267,400 |
2024/1/10 |
273 |
274 |
270 |
270 |
-1.46% |
177,000 |
2024/1/9 |
273 |
278 |
270 |
274 |
+1.11% |
230,400 |
2024/1/5 |
278 |
279 |
269 |
271 |
-1.45% |
170,100 |
2024/1/4 |
270 |
276 |
262 |
275 |
+0.73% |
167,700 |
2023/12/29 |
272 |
274 |
267 |
273 |
+0.37% |
167,500 |
2023/12/28 |
265 |
272 |
258 |
272 |
+3.42% |
190,000 |
2023/12/27 |
254 |
265 |
254 |
263 |
+3.95% |
577,000 |
2023/12/26 |
254 |
260 |
251 |
253 |
+0.40% |
364,700 |
2023/12/25 |
260 |
260 |
252 |
252 |
-1.95% |
269,100 |
2023/12/22 |
262 |
264 |
255 |
257 |
-1.91% |
371,700 |
2023/12/21 |
270 |
270 |
262 |
262 |
-4.03% |
244,600 |
2023/12/20 |
277 |
280 |
272 |
273 |
-0.36% |
212,300 |
2023/12/19 |
270 |
274 |
268 |
274 |
+0.74% |
336,000 |
2023/12/18 |
275 |
276 |
270 |
272 |
-2.51% |
249,300 |
2023/12/15 |
274 |
282 |
273 |
279 |
+1.09% |
180,300 |
2023/12/14 |
277 |
284 |
276 |
276 |
+1.10% |
213,800 |
2023/12/13 |
272 |
275 |
270 |
273 |
+0.37% |
190,900 |
2023/12/12 |
284 |
284 |
271 |
272 |
-4.23% |
268,200 |
2023/12/11 |
278 |
284 |
278 |
284 |
+3.27% |
222,900 |
2023/12/8 |
272 |
280 |
271 |
275 |
-0.36% |
293,400 |
2023/12/7 |
285 |
286 |
276 |
276 |
-4.50% |
491,100 |
2023/12/6 |
282 |
289 |
282 |
289 |
+3.21% |
199,700 |
2023/12/5 |
283 |
289 |
280 |
280 |
-1.06% |
264,200 |
2023/12/4 |
288 |
288 |
283 |
283 |
-2.41% |
328,800 |
2023/12/1 |
295 |
296 |
289 |
290 |
-1.36% |
148,000 |
2023/11/30 |
298 |
299 |
294 |
294 |
+0.00% |
138,700 |
2023/11/29 |
295 |
299 |
294 |
294 |
-1.01% |
100,000 |
2023/11/28 |
298 |
301 |
295 |
297 |
-0.67% |
122,400 |
2023/11/27 |
299 |
305 |
298 |
299 |
+0.34% |
80,900 |
2023/11/24 |
307 |
307 |
298 |
298 |
-1.32% |
112,300 |
2023/11/22 |
303 |
304 |
300 |
302 |
-1.95% |
91,700 |
2023/11/21 |
305 |
310 |
304 |
308 |
+1.99% |
214,900 |
2023/11/20 |
290 |
304 |
290 |
302 |
+3.78% |
293,400 |
2023/11/17 |
294 |
294 |
289 |
291 |
-1.69% |
146,300 |
2023/11/16 |
297 |
299 |
293 |
296 |
-0.67% |
179,600 |
|