日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
375 |
382 |
365 |
369 |
-1.60% |
210,700 |
2024/5/20 |
371 |
384 |
366 |
375 |
+3.02% |
294,900 |
2024/5/17 |
359 |
367 |
355 |
364 |
+0.55% |
183,600 |
2024/5/16 |
338 |
369 |
333 |
362 |
-0.82% |
588,600 |
2024/5/15 |
371 |
373 |
363 |
365 |
-2.67% |
169,300 |
2024/5/14 |
365 |
378 |
363 |
375 |
+4.75% |
278,000 |
2024/5/13 |
357 |
363 |
351 |
358 |
+2.58% |
192,100 |
2024/5/10 |
352 |
355 |
349 |
349 |
-1.41% |
90,900 |
2024/5/9 |
360 |
362 |
352 |
354 |
-1.94% |
100,000 |
2024/5/8 |
360 |
366 |
357 |
361 |
+0.00% |
90,200 |
2024/5/7 |
362 |
364 |
354 |
361 |
+0.56% |
173,000 |
2024/5/2 |
353 |
362 |
352 |
359 |
+1.70% |
91,500 |
2024/5/1 |
360 |
365 |
352 |
353 |
-3.55% |
159,300 |
2024/4/30 |
363 |
383 |
356 |
366 |
+3.10% |
639,900 |
2024/4/26 |
346 |
355 |
343 |
355 |
+2.31% |
85,800 |
2024/4/25 |
358 |
358 |
347 |
347 |
-1.70% |
61,500 |
2024/4/24 |
362 |
362 |
353 |
353 |
-2.22% |
66,200 |
2024/4/23 |
354 |
363 |
353 |
361 |
+4.03% |
103,400 |
2024/4/22 |
350 |
353 |
345 |
347 |
+0.29% |
51,200 |
2024/4/19 |
354 |
359 |
336 |
346 |
-1.14% |
248,600 |
2024/4/18 |
355 |
366 |
347 |
350 |
-2.23% |
155,600 |
2024/4/17 |
344 |
370 |
344 |
358 |
+3.47% |
439,100 |
2024/4/16 |
340 |
348 |
337 |
346 |
+1.47% |
61,500 |
2024/4/15 |
335 |
344 |
334 |
341 |
+0.00% |
51,900 |
2024/4/12 |
348 |
349 |
339 |
341 |
-2.29% |
81,600 |
2024/4/11 |
354 |
354 |
343 |
349 |
-1.69% |
80,700 |
2024/4/10 |
347 |
356 |
347 |
355 |
+2.31% |
70,100 |
2024/4/9 |
353 |
353 |
345 |
347 |
-1.42% |
41,400 |
2024/4/8 |
347 |
353 |
344 |
352 |
+1.15% |
42,400 |
2024/4/5 |
341 |
351 |
340 |
348 |
+0.29% |
95,200 |
2024/4/4 |
363 |
363 |
345 |
347 |
-4.14% |
174,300 |
2024/4/3 |
353 |
365 |
350 |
362 |
+1.12% |
72,800 |
2024/4/2 |
373 |
383 |
356 |
358 |
-5.54% |
297,600 |
2024/4/1 |
373 |
382 |
361 |
379 |
+3.55% |
204,100 |
2024/3/29 |
353 |
370 |
353 |
366 |
+3.98% |
151,700 |
2024/3/28 |
362 |
366 |
350 |
352 |
-2.76% |
168,500 |
2024/3/27 |
356 |
364 |
352 |
362 |
+1.97% |
126,600 |
2024/3/26 |
349 |
355 |
342 |
355 |
+1.72% |
90,500 |
2024/3/25 |
342 |
350 |
341 |
349 |
+2.65% |
79,900 |
2024/3/22 |
349 |
349 |
340 |
340 |
-1.73% |
73,300 |
2024/3/21 |
343 |
346 |
342 |
346 |
+1.47% |
54,000 |
2024/3/19 |
336 |
341 |
336 |
341 |
+1.19% |
33,500 |
2024/3/18 |
336 |
341 |
336 |
337 |
+0.90% |
78,300 |
2024/3/15 |
336 |
339 |
333 |
334 |
-1.47% |
75,100 |
2024/3/14 |
341 |
343 |
336 |
339 |
-0.59% |
70,600 |
2024/3/13 |
352 |
352 |
339 |
341 |
-2.57% |
133,400 |
2024/3/12 |
342 |
354 |
341 |
350 |
+1.16% |
79,100 |
2024/3/11 |
352 |
357 |
342 |
346 |
-3.89% |
201,100 |
2024/3/8 |
371 |
379 |
360 |
360 |
-2.44% |
226,400 |
2024/3/7 |
398 |
398 |
368 |
369 |
-3.66% |
502,200 |
2024/3/6 |
358 |
383 |
358 |
383 |
+8.50% |
578,800 |
2024/3/5 |
345 |
353 |
343 |
353 |
+2.62% |
127,400 |
2024/3/4 |
339 |
345 |
337 |
344 |
+1.78% |
93,700 |
2024/3/1 |
346 |
353 |
338 |
338 |
-2.31% |
184,300 |
2024/2/29 |
354 |
359 |
345 |
346 |
-0.57% |
303,200 |
2024/2/28 |
344 |
350 |
342 |
348 |
+1.16% |
312,100 |
2024/2/27 |
334 |
346 |
331 |
344 |
+4.24% |
282,700 |
2024/2/26 |
315 |
334 |
313 |
330 |
+5.10% |
359,800 |
2024/2/22 |
318 |
319 |
310 |
314 |
-0.32% |
49,300 |
2024/2/21 |
318 |
319 |
315 |
315 |
-1.25% |
29,300 |
2024/2/20 |
325 |
325 |
319 |
319 |
-1.24% |
57,700 |
2024/2/19 |
310 |
324 |
310 |
323 |
+4.19% |
146,700 |
2024/2/16 |
306 |
315 |
306 |
310 |
+1.31% |
105,400 |
2024/2/15 |
325 |
334 |
305 |
306 |
-4.38% |
341,400 |
2024/2/14 |
323 |
323 |
317 |
320 |
-1.23% |
123,200 |
2024/2/13 |
329 |
329 |
322 |
324 |
-1.82% |
129,000 |
2024/2/9 |
333 |
338 |
330 |
330 |
-2.37% |
152,000 |
2024/2/8 |
338 |
342 |
330 |
338 |
+1.20% |
289,800 |
2024/2/7 |
336 |
344 |
323 |
334 |
+4.38% |
735,600 |
2024/2/6 |
316 |
323 |
316 |
320 |
+0.31% |
47,800 |
2024/2/5 |
321 |
321 |
314 |
319 |
-0.31% |
77,300 |
2024/2/2 |
327 |
327 |
318 |
320 |
-1.84% |
112,300 |
2024/2/1 |
326 |
330 |
323 |
326 |
+0.00% |
84,900 |
2024/1/31 |
327 |
329 |
322 |
326 |
-0.31% |
61,800 |
2024/1/30 |
333 |
333 |
325 |
327 |
-0.61% |
127,300 |
2024/1/29 |
315 |
333 |
314 |
329 |
+5.11% |
256,400 |
2024/1/26 |
309 |
313 |
307 |
313 |
+1.29% |
41,700 |
2024/1/25 |
306 |
310 |
304 |
309 |
+1.64% |
49,400 |
2024/1/24 |
304 |
305 |
303 |
304 |
+0.33% |
20,300 |
2024/1/23 |
308 |
310 |
303 |
303 |
-0.33% |
62,500 |
2024/1/22 |
303 |
307 |
301 |
304 |
+1.00% |
30,900 |
2024/1/19 |
305 |
305 |
301 |
301 |
-0.66% |
22,200 |
2024/1/18 |
301 |
305 |
301 |
303 |
+0.66% |
37,000 |
2024/1/17 |
308 |
309 |
301 |
301 |
-2.59% |
84,300 |
2024/1/16 |
312 |
312 |
309 |
309 |
-0.96% |
32,400 |
2024/1/15 |
311 |
313 |
310 |
312 |
+0.32% |
58,200 |
2024/1/12 |
311 |
320 |
310 |
311 |
+1.63% |
231,900 |
2024/1/11 |
306 |
308 |
305 |
306 |
-0.65% |
40,700 |
2024/1/10 |
305 |
309 |
305 |
308 |
+1.32% |
41,300 |
2024/1/9 |
302 |
306 |
302 |
304 |
+0.66% |
39,900 |
2024/1/5 |
301 |
305 |
299 |
302 |
+0.67% |
84,400 |
2024/1/4 |
298 |
302 |
297 |
300 |
+0.33% |
46,400 |
2023/12/29 |
299 |
300 |
299 |
299 |
-0.66% |
32,600 |
2023/12/28 |
298 |
302 |
296 |
301 |
-0.66% |
90,600 |
2023/12/27 |
300 |
303 |
298 |
303 |
+1.00% |
264,700 |
2023/12/26 |
303 |
303 |
298 |
300 |
+0.00% |
69,900 |
2023/12/25 |
302 |
304 |
298 |
300 |
-0.66% |
87,500 |
2023/12/22 |
306 |
307 |
299 |
302 |
+0.00% |
191,500 |
2023/12/21 |
299 |
303 |
299 |
302 |
+0.00% |
50,800 |
2023/12/20 |
300 |
304 |
298 |
302 |
+1.00% |
89,500 |
2023/12/19 |
299 |
300 |
297 |
299 |
+0.00% |
61,300 |
2023/12/18 |
298 |
300 |
296 |
299 |
+0.34% |
53,600 |
2023/12/15 |
299 |
299 |
297 |
298 |
-0.33% |
32,900 |
2023/12/14 |
298 |
299 |
297 |
299 |
+0.34% |
50,000 |
2023/12/13 |
297 |
298 |
296 |
298 |
+0.34% |
135,200 |
2023/12/12 |
300 |
301 |
297 |
297 |
-0.67% |
169,200 |
2023/12/11 |
301 |
301 |
297 |
299 |
+0.67% |
163,000 |
2023/12/8 |
300 |
303 |
296 |
297 |
-1.66% |
315,800 |
2023/12/7 |
304 |
304 |
301 |
302 |
-0.33% |
39,100 |
2023/12/6 |
302 |
305 |
301 |
303 |
+0.66% |
55,800 |
2023/12/5 |
303 |
303 |
301 |
301 |
-0.33% |
32,100 |
2023/12/4 |
303 |
304 |
300 |
302 |
-0.33% |
75,700 |
2023/12/1 |
307 |
307 |
303 |
303 |
-0.33% |
33,100 |
2023/11/30 |
306 |
307 |
303 |
304 |
-0.98% |
31,900 |
2023/11/29 |
305 |
307 |
305 |
307 |
+0.66% |
64,400 |
2023/11/28 |
306 |
307 |
305 |
305 |
-0.33% |
23,600 |
2023/11/27 |
308 |
308 |
305 |
306 |
-0.33% |
40,400 |
2023/11/24 |
307 |
308 |
305 |
307 |
+0.66% |
45,700 |
2023/11/22 |
304 |
307 |
303 |
305 |
+0.99% |
106,600 |
2023/11/21 |
304 |
305 |
301 |
302 |
+0.00% |
166,800 |
2023/11/20 |
301 |
308 |
300 |
302 |
+0.33% |
447,600 |
2023/11/17 |
300 |
303 |
298 |
301 |
-0.66% |
152,200 |
2023/11/16 |
311 |
313 |
302 |
303 |
-2.88% |
163,300 |
|