日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
271 |
272 |
268 |
271 |
+0.37% |
7,200 |
2024/5/20 |
270 |
271 |
266 |
270 |
+0.37% |
22,700 |
2024/5/17 |
270 |
270 |
265 |
269 |
+0.37% |
13,700 |
2024/5/16 |
272 |
272 |
266 |
268 |
-2.19% |
62,900 |
2024/5/15 |
274 |
275 |
271 |
274 |
+1.48% |
22,000 |
2024/5/14 |
270 |
275 |
270 |
270 |
+0.37% |
43,700 |
2024/5/13 |
271 |
272 |
268 |
269 |
-1.82% |
37,000 |
2024/5/10 |
274 |
275 |
271 |
274 |
+0.37% |
24,800 |
2024/5/9 |
271 |
273 |
269 |
273 |
+0.74% |
21,300 |
2024/5/8 |
273 |
273 |
271 |
271 |
+0.00% |
16,700 |
2024/5/7 |
267 |
273 |
267 |
271 |
+0.00% |
22,100 |
2024/5/2 |
267 |
271 |
265 |
271 |
+1.50% |
19,500 |
2024/5/1 |
265 |
271 |
264 |
267 |
+1.14% |
29,800 |
2024/4/30 |
257 |
264 |
257 |
264 |
+3.12% |
18,500 |
2024/4/26 |
259 |
260 |
256 |
256 |
-0.78% |
14,400 |
2024/4/25 |
263 |
264 |
258 |
258 |
-1.90% |
29,800 |
2024/4/24 |
263 |
265 |
261 |
263 |
+1.15% |
24,400 |
2024/4/23 |
265 |
265 |
257 |
260 |
-0.76% |
94,900 |
2024/4/22 |
260 |
263 |
256 |
262 |
+1.55% |
40,400 |
2024/4/19 |
263 |
263 |
254 |
258 |
-2.27% |
78,500 |
2024/4/18 |
261 |
268 |
261 |
264 |
+0.76% |
33,600 |
2024/4/17 |
262 |
263 |
256 |
262 |
+0.00% |
60,600 |
2024/4/16 |
267 |
267 |
261 |
262 |
-1.87% |
80,800 |
2024/4/15 |
270 |
272 |
266 |
267 |
-1.84% |
73,600 |
2024/4/12 |
275 |
275 |
272 |
272 |
+0.00% |
4,400 |
2024/4/11 |
275 |
275 |
269 |
272 |
-2.51% |
96,700 |
2024/4/10 |
280 |
281 |
273 |
279 |
+0.00% |
36,000 |
2024/4/9 |
279 |
280 |
276 |
279 |
+1.09% |
16,900 |
2024/4/8 |
271 |
277 |
271 |
276 |
+1.10% |
28,500 |
2024/4/5 |
270 |
273 |
267 |
273 |
+1.11% |
29,000 |
2024/4/4 |
273 |
274 |
269 |
270 |
-0.37% |
22,300 |
2024/4/3 |
277 |
277 |
270 |
271 |
-1.45% |
68,700 |
2024/4/2 |
285 |
285 |
274 |
275 |
-3.51% |
84,500 |
2024/4/1 |
291 |
291 |
283 |
285 |
-2.06% |
42,900 |
2024/3/29 |
288 |
293 |
286 |
291 |
+3.93% |
63,000 |
2024/3/28 |
283 |
287 |
280 |
280 |
-1.75% |
27,200 |
2024/3/27 |
284 |
288 |
284 |
285 |
+0.35% |
22,200 |
2024/3/26 |
285 |
287 |
280 |
284 |
-0.35% |
23,200 |
2024/3/25 |
290 |
299 |
284 |
285 |
-1.38% |
81,700 |
2024/3/22 |
292 |
293 |
287 |
289 |
-0.34% |
39,000 |
2024/3/21 |
295 |
295 |
286 |
290 |
-1.36% |
68,300 |
2024/3/19 |
273 |
305 |
273 |
294 |
+8.89% |
360,500 |
2024/3/18 |
270 |
274 |
267 |
270 |
+1.89% |
90,500 |
2024/3/15 |
267 |
271 |
265 |
265 |
-1.49% |
60,900 |
2024/3/14 |
272 |
272 |
265 |
269 |
-1.47% |
124,100 |
2024/3/13 |
273 |
279 |
271 |
273 |
+0.00% |
131,400 |
2024/3/12 |
276 |
281 |
272 |
273 |
-1.80% |
201,300 |
2024/3/11 |
286 |
290 |
272 |
278 |
-10.32% |
635,300 |
2024/3/8 |
317 |
319 |
308 |
310 |
-3.73% |
235,400 |
2024/3/7 |
322 |
328 |
317 |
322 |
+0.00% |
135,100 |
2024/3/6 |
318 |
326 |
317 |
322 |
+1.58% |
118,000 |
2024/3/5 |
316 |
319 |
315 |
317 |
+0.00% |
55,800 |
2024/3/4 |
318 |
319 |
314 |
317 |
+0.00% |
52,800 |
2024/3/1 |
315 |
319 |
313 |
317 |
+0.63% |
83,400 |
2024/2/29 |
311 |
317 |
311 |
315 |
-0.63% |
1,040,200 |
2024/2/28 |
316 |
318 |
313 |
317 |
+0.63% |
70,800 |
2024/2/27 |
311 |
317 |
308 |
315 |
+1.29% |
43,400 |
2024/2/26 |
312 |
312 |
306 |
311 |
+2.30% |
36,800 |
2024/2/22 |
308 |
308 |
304 |
304 |
-0.65% |
37,500 |
2024/2/21 |
314 |
314 |
306 |
306 |
-2.86% |
32,000 |
2024/2/20 |
310 |
315 |
306 |
315 |
+2.27% |
78,300 |
2024/2/19 |
299 |
311 |
299 |
308 |
+4.05% |
113,500 |
2024/2/16 |
297 |
300 |
294 |
296 |
+1.02% |
54,000 |
2024/2/15 |
299 |
299 |
289 |
293 |
-2.33% |
113,300 |
2024/2/14 |
303 |
303 |
298 |
300 |
-1.96% |
32,800 |
2024/2/13 |
298 |
306 |
297 |
306 |
+2.68% |
46,300 |
2024/2/9 |
300 |
303 |
298 |
298 |
-0.67% |
20,800 |
2024/2/8 |
301 |
303 |
296 |
300 |
-0.66% |
50,900 |
2024/2/7 |
305 |
307 |
300 |
302 |
-1.31% |
108,900 |
2024/2/6 |
310 |
312 |
306 |
306 |
-2.55% |
66,300 |
2024/2/5 |
313 |
314 |
310 |
314 |
+0.64% |
68,000 |
2024/2/2 |
306 |
312 |
303 |
312 |
+2.63% |
197,300 |
2024/2/1 |
309 |
311 |
303 |
304 |
-2.56% |
86,900 |
2024/1/31 |
316 |
316 |
309 |
312 |
-0.95% |
43,600 |
2024/1/30 |
314 |
317 |
312 |
315 |
+0.64% |
76,900 |
2024/1/29 |
318 |
318 |
313 |
313 |
-0.63% |
53,700 |
2024/1/26 |
315 |
319 |
315 |
315 |
-0.32% |
21,800 |
2024/1/25 |
315 |
317 |
310 |
316 |
+0.32% |
40,100 |
2024/1/24 |
310 |
318 |
310 |
315 |
+1.61% |
28,700 |
2024/1/23 |
312 |
317 |
310 |
310 |
+0.98% |
85,000 |
2024/1/22 |
304 |
312 |
303 |
307 |
+0.99% |
54,300 |
2024/1/19 |
303 |
308 |
303 |
304 |
+0.00% |
25,000 |
2024/1/18 |
307 |
311 |
303 |
304 |
-0.98% |
97,500 |
2024/1/17 |
314 |
318 |
307 |
307 |
-2.23% |
154,800 |
2024/1/16 |
316 |
318 |
312 |
314 |
-0.63% |
76,900 |
2024/1/15 |
314 |
317 |
311 |
316 |
+0.96% |
92,600 |
2024/1/12 |
324 |
324 |
312 |
313 |
-2.80% |
84,800 |
2024/1/11 |
321 |
324 |
318 |
322 |
+0.62% |
67,400 |
2024/1/10 |
321 |
322 |
316 |
320 |
-0.93% |
144,300 |
2024/1/9 |
329 |
335 |
320 |
323 |
-1.82% |
76,800 |
2024/1/5 |
332 |
340 |
329 |
329 |
-0.90% |
126,200 |
2024/1/4 |
322 |
333 |
322 |
332 |
+1.22% |
57,400 |
2023/12/29 |
332 |
332 |
328 |
328 |
-0.91% |
26,000 |
2023/12/28 |
330 |
333 |
323 |
331 |
+0.30% |
220,900 |
2023/12/27 |
320 |
331 |
317 |
330 |
+5.43% |
139,200 |
2023/12/26 |
318 |
322 |
312 |
313 |
-1.26% |
92,200 |
2023/12/25 |
319 |
323 |
311 |
317 |
+0.96% |
81,600 |
2023/12/22 |
310 |
320 |
307 |
314 |
+0.64% |
132,900 |
2023/12/21 |
310 |
314 |
309 |
312 |
+0.00% |
157,100 |
2023/12/20 |
319 |
324 |
312 |
312 |
-2.19% |
144,500 |
2023/12/19 |
331 |
332 |
319 |
319 |
-3.63% |
109,500 |
2023/12/18 |
335 |
336 |
327 |
331 |
-1.78% |
103,500 |
2023/12/15 |
340 |
345 |
333 |
337 |
-1.17% |
115,800 |
2023/12/14 |
337 |
350 |
337 |
341 |
+1.79% |
237,900 |
2023/12/13 |
320 |
336 |
316 |
335 |
+6.69% |
469,300 |
2023/12/12 |
327 |
330 |
310 |
314 |
-3.09% |
1,077,000 |
2023/12/11 |
322 |
335 |
317 |
324 |
-12.43% |
1,725,800 |
2023/12/8 |
392 |
392 |
370 |
370 |
-6.09% |
670,000 |
2023/12/7 |
380 |
397 |
376 |
394 |
+4.51% |
364,000 |
2023/12/6 |
373 |
377 |
365 |
377 |
+1.62% |
192,700 |
2023/12/5 |
383 |
385 |
370 |
371 |
-3.13% |
231,600 |
2023/12/4 |
386 |
393 |
376 |
383 |
+1.32% |
216,300 |
2023/12/1 |
383 |
385 |
373 |
378 |
-1.82% |
120,900 |
2023/11/30 |
385 |
387 |
369 |
385 |
+0.52% |
192,400 |
2023/11/29 |
377 |
402 |
375 |
383 |
+1.86% |
496,100 |
2023/11/28 |
370 |
380 |
366 |
376 |
+3.01% |
124,500 |
2023/11/27 |
372 |
375 |
360 |
365 |
-1.62% |
103,300 |
2023/11/24 |
379 |
379 |
367 |
371 |
-0.27% |
84,500 |
2023/11/22 |
376 |
384 |
365 |
372 |
-0.80% |
124,900 |
2023/11/21 |
366 |
376 |
366 |
375 |
+2.46% |
94,000 |
2023/11/20 |
351 |
368 |
351 |
366 |
+5.48% |
142,800 |
2023/11/17 |
348 |
351 |
341 |
347 |
+0.58% |
120,900 |
2023/11/16 |
342 |
351 |
342 |
345 |
+0.29% |
94,200 |
|