日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
232 |
235 |
232 |
232 |
-1.28% |
109,200 |
2024/5/20 |
235 |
251 |
235 |
235 |
-0.42% |
95,800 |
2024/5/17 |
235 |
238 |
231 |
236 |
-0.84% |
135,300 |
2024/5/16 |
242 |
243 |
238 |
238 |
-11.85% |
462,300 |
2024/5/15 |
273 |
277 |
270 |
270 |
-1.46% |
94,900 |
2024/5/14 |
274 |
276 |
272 |
274 |
+0.37% |
55,700 |
2024/5/13 |
274 |
274 |
270 |
273 |
+0.74% |
39,600 |
2024/5/10 |
274 |
278 |
270 |
271 |
-1.09% |
49,300 |
2024/5/9 |
277 |
277 |
273 |
274 |
-1.44% |
38,700 |
2024/5/8 |
277 |
283 |
277 |
278 |
-0.36% |
48,200 |
2024/5/7 |
272 |
280 |
272 |
279 |
+2.95% |
87,700 |
2024/5/2 |
273 |
275 |
271 |
271 |
-0.37% |
56,600 |
2024/5/1 |
272 |
274 |
269 |
272 |
-0.37% |
24,900 |
2024/4/30 |
272 |
274 |
271 |
273 |
+1.49% |
36,900 |
2024/4/26 |
271 |
272 |
268 |
269 |
-1.10% |
28,500 |
2024/4/25 |
274 |
274 |
269 |
272 |
-0.73% |
38,100 |
2024/4/24 |
271 |
275 |
271 |
274 |
+1.11% |
55,500 |
2024/4/23 |
270 |
272 |
269 |
271 |
+0.37% |
25,000 |
2024/4/22 |
263 |
270 |
263 |
270 |
+3.45% |
62,900 |
2024/4/19 |
267 |
268 |
260 |
261 |
-2.97% |
111,000 |
2024/4/18 |
265 |
272 |
264 |
269 |
+1.89% |
88,500 |
2024/4/17 |
268 |
269 |
263 |
264 |
-1.12% |
81,100 |
2024/4/16 |
267 |
270 |
265 |
267 |
-1.11% |
80,300 |
2024/4/15 |
268 |
272 |
266 |
270 |
-0.37% |
72,700 |
2024/4/12 |
273 |
275 |
271 |
271 |
-0.73% |
43,100 |
2024/4/11 |
275 |
275 |
270 |
273 |
-1.09% |
80,400 |
2024/4/10 |
278 |
281 |
276 |
276 |
-1.08% |
90,600 |
2024/4/9 |
278 |
280 |
276 |
279 |
+1.09% |
38,800 |
2024/4/8 |
280 |
280 |
272 |
276 |
+1.47% |
107,000 |
2024/4/5 |
267 |
272 |
266 |
272 |
+1.49% |
61,300 |
2024/4/4 |
270 |
272 |
267 |
268 |
-0.37% |
61,100 |
2024/4/3 |
271 |
275 |
269 |
269 |
-2.18% |
112,100 |
2024/4/2 |
278 |
278 |
272 |
275 |
-1.79% |
106,500 |
2024/4/1 |
284 |
284 |
278 |
280 |
-0.71% |
62,600 |
2024/3/29 |
277 |
283 |
277 |
282 |
+2.55% |
118,100 |
2024/3/28 |
279 |
281 |
275 |
275 |
-1.08% |
128,900 |
2024/3/27 |
278 |
280 |
276 |
278 |
-0.71% |
70,600 |
2024/3/26 |
280 |
280 |
275 |
280 |
-0.36% |
134,000 |
2024/3/25 |
284 |
285 |
279 |
281 |
-0.35% |
168,500 |
2024/3/22 |
287 |
287 |
280 |
282 |
-1.74% |
210,900 |
2024/3/21 |
292 |
293 |
283 |
287 |
-1.03% |
205,300 |
2024/3/19 |
288 |
297 |
286 |
290 |
+0.69% |
202,500 |
2024/3/18 |
285 |
293 |
284 |
288 |
+2.49% |
145,700 |
2024/3/15 |
285 |
292 |
280 |
281 |
-3.77% |
272,300 |
2024/3/14 |
282 |
324 |
277 |
292 |
+2.82% |
2,030,000 |
2024/3/13 |
285 |
286 |
280 |
284 |
+1.07% |
58,200 |
2024/3/12 |
282 |
287 |
276 |
281 |
-0.35% |
141,000 |
2024/3/11 |
288 |
290 |
279 |
282 |
-3.42% |
122,300 |
2024/3/8 |
290 |
293 |
287 |
292 |
+1.04% |
58,500 |
2024/3/7 |
295 |
296 |
286 |
289 |
-2.03% |
144,500 |
2024/3/6 |
279 |
296 |
279 |
295 |
+4.61% |
198,200 |
2024/3/5 |
283 |
285 |
278 |
282 |
-0.70% |
87,300 |
2024/3/4 |
278 |
285 |
277 |
284 |
+2.53% |
171,300 |
2024/3/1 |
281 |
284 |
276 |
277 |
-1.07% |
110,700 |
2024/2/29 |
287 |
287 |
278 |
280 |
-1.41% |
122,000 |
2024/2/28 |
291 |
294 |
284 |
284 |
-3.40% |
151,400 |
2024/2/27 |
290 |
296 |
287 |
294 |
+3.16% |
193,900 |
2024/2/26 |
278 |
294 |
276 |
285 |
+2.89% |
290,100 |
2024/2/22 |
281 |
284 |
274 |
277 |
-1.42% |
151,300 |
2024/2/21 |
286 |
288 |
281 |
281 |
-2.09% |
86,900 |
2024/2/20 |
286 |
293 |
285 |
287 |
+0.35% |
212,400 |
2024/2/19 |
273 |
286 |
271 |
286 |
+4.76% |
240,600 |
2024/2/16 |
264 |
276 |
264 |
273 |
+3.02% |
202,500 |
2024/2/15 |
267 |
276 |
260 |
265 |
-3.64% |
590,800 |
2024/2/14 |
283 |
285 |
267 |
275 |
-4.18% |
742,100 |
2024/2/13 |
285 |
288 |
279 |
287 |
+0.70% |
297,500 |
2024/2/9 |
279 |
287 |
278 |
285 |
+1.42% |
233,300 |
2024/2/8 |
284 |
285 |
278 |
281 |
-1.40% |
348,700 |
2024/2/7 |
290 |
295 |
281 |
285 |
-0.35% |
477,500 |
2024/2/6 |
291 |
291 |
284 |
286 |
-2.72% |
473,400 |
2024/2/5 |
298 |
303 |
290 |
294 |
-0.34% |
679,700 |
2024/2/2 |
302 |
304 |
295 |
295 |
-4.84% |
1,265,000 |
2024/2/1 |
321 |
330 |
310 |
310 |
-20.51% |
2,552,300 |
2024/1/31 |
390 |
390 |
390 |
390 |
-17.02% |
13,700 |
2024/1/30 |
469 |
476 |
462 |
470 |
+1.08% |
102,100 |
2024/1/29 |
477 |
477 |
464 |
465 |
-1.48% |
161,700 |
2024/1/26 |
438 |
473 |
436 |
472 |
+9.51% |
463,700 |
2024/1/25 |
427 |
433 |
426 |
431 |
+0.70% |
62,700 |
2024/1/24 |
431 |
440 |
428 |
428 |
-2.06% |
56,700 |
2024/1/23 |
433 |
438 |
423 |
437 |
+1.63% |
256,600 |
2024/1/22 |
417 |
433 |
416 |
430 |
+3.37% |
48,300 |
2024/1/19 |
411 |
426 |
411 |
416 |
+1.22% |
72,100 |
2024/1/18 |
428 |
428 |
411 |
411 |
-4.42% |
64,900 |
2024/1/17 |
427 |
433 |
424 |
430 |
+2.14% |
78,900 |
2024/1/16 |
423 |
430 |
418 |
421 |
+0.48% |
71,100 |
2024/1/15 |
429 |
432 |
419 |
419 |
-2.33% |
110,800 |
2024/1/12 |
439 |
459 |
427 |
429 |
-2.50% |
180,100 |
2024/1/11 |
446 |
446 |
438 |
440 |
-1.35% |
53,500 |
2024/1/10 |
449 |
452 |
442 |
446 |
-1.76% |
78,800 |
2024/1/9 |
442 |
455 |
442 |
454 |
+2.02% |
110,900 |
2024/1/5 |
455 |
462 |
440 |
445 |
-2.41% |
187,600 |
2024/1/4 |
455 |
479 |
454 |
456 |
-1.94% |
231,800 |
2023/12/29 |
469 |
480 |
464 |
465 |
-2.11% |
187,600 |
2023/12/28 |
460 |
479 |
444 |
475 |
+2.15% |
316,700 |
2023/12/27 |
463 |
467 |
457 |
465 |
+1.09% |
117,000 |
2023/12/26 |
442 |
473 |
442 |
460 |
+3.14% |
305,000 |
2023/12/25 |
457 |
457 |
446 |
446 |
-2.19% |
66,400 |
2023/12/22 |
445 |
457 |
440 |
456 |
+1.56% |
114,000 |
2023/12/21 |
455 |
457 |
446 |
449 |
-3.44% |
162,000 |
2023/12/20 |
452 |
466 |
442 |
465 |
+2.88% |
256,200 |
2023/12/19 |
447 |
457 |
441 |
452 |
+1.35% |
189,900 |
2023/12/18 |
435 |
447 |
422 |
446 |
+2.76% |
185,300 |
2023/12/15 |
438 |
444 |
423 |
434 |
-1.14% |
165,400 |
2023/12/14 |
456 |
482 |
439 |
439 |
-2.66% |
305,000 |
2023/12/13 |
436 |
460 |
435 |
451 |
+3.68% |
292,800 |
2023/12/12 |
433 |
443 |
429 |
435 |
+1.16% |
153,400 |
2023/12/11 |
430 |
443 |
430 |
430 |
+0.47% |
226,100 |
2023/12/8 |
481 |
488 |
422 |
428 |
-12.47% |
626,300 |
2023/12/7 |
489 |
502 |
478 |
489 |
-1.61% |
255,500 |
2023/12/6 |
511 |
518 |
493 |
497 |
-3.87% |
264,300 |
2023/12/5 |
517 |
537 |
507 |
517 |
+0.00% |
492,600 |
2023/12/4 |
480 |
523 |
480 |
517 |
+7.93% |
593,700 |
2023/12/1 |
476 |
500 |
462 |
479 |
-1.03% |
555,800 |
2023/11/30 |
500 |
513 |
482 |
484 |
-4.16% |
610,700 |
2023/11/29 |
505 |
560 |
494 |
505 |
-1.75% |
1,349,300 |
2023/11/28 |
516 |
528 |
491 |
514 |
-0.39% |
1,032,600 |
2023/11/27 |
495 |
520 |
494 |
516 |
+7.05% |
859,800 |
2023/11/24 |
472 |
496 |
459 |
482 |
+3.43% |
990,000 |
2023/11/22 |
435 |
466 |
435 |
466 |
+6.15% |
669,100 |
2023/11/21 |
437 |
444 |
423 |
439 |
+2.09% |
335,400 |
2023/11/20 |
402 |
440 |
402 |
430 |
+6.97% |
620,200 |
2023/11/17 |
405 |
409 |
390 |
402 |
+3.08% |
493,300 |
2023/11/16 |
370 |
397 |
370 |
390 |
+5.41% |
568,700 |
|