日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
325 |
327 |
318 |
319 |
-2.45% |
709,000 |
2024/5/20 |
331 |
332 |
325 |
327 |
-1.21% |
738,600 |
2024/5/17 |
327 |
335 |
327 |
331 |
+0.91% |
512,500 |
2024/5/16 |
336 |
338 |
326 |
328 |
-1.20% |
835,400 |
2024/5/15 |
333 |
335 |
329 |
332 |
-0.30% |
665,000 |
2024/5/14 |
331 |
338 |
331 |
333 |
+0.91% |
915,700 |
2024/5/13 |
326 |
331 |
326 |
330 |
+0.61% |
699,400 |
2024/5/10 |
337 |
339 |
327 |
328 |
-1.50% |
973,000 |
2024/5/9 |
327 |
337 |
323 |
333 |
+1.52% |
1,568,000 |
2024/5/8 |
318 |
335 |
315 |
328 |
+4.13% |
2,178,400 |
2024/5/7 |
301 |
319 |
301 |
315 |
+5.35% |
2,597,900 |
2024/5/2 |
303 |
304 |
299 |
299 |
-0.99% |
1,710,200 |
2024/5/1 |
303 |
304 |
301 |
302 |
-0.98% |
966,600 |
2024/4/30 |
308 |
309 |
303 |
305 |
+0.33% |
773,000 |
2024/4/26 |
301 |
305 |
298 |
304 |
+0.33% |
1,375,700 |
2024/4/25 |
306 |
307 |
303 |
303 |
-1.30% |
646,800 |
2024/4/24 |
303 |
307 |
302 |
307 |
+0.99% |
700,500 |
2024/4/23 |
310 |
312 |
302 |
304 |
-0.33% |
877,300 |
2024/4/22 |
301 |
309 |
300 |
305 |
-0.65% |
1,209,800 |
2024/4/19 |
313 |
318 |
305 |
307 |
-1.92% |
1,119,700 |
2024/4/18 |
314 |
318 |
310 |
313 |
-2.80% |
1,456,300 |
2024/4/17 |
330 |
336 |
319 |
322 |
-0.62% |
2,264,800 |
2024/4/16 |
323 |
326 |
312 |
324 |
-0.92% |
1,605,700 |
2024/4/15 |
324 |
332 |
315 |
327 |
+6.17% |
2,983,600 |
2024/4/12 |
316 |
322 |
308 |
308 |
-1.28% |
1,822,700 |
2024/4/11 |
312 |
314 |
309 |
312 |
+0.00% |
434,200 |
2024/4/10 |
314 |
318 |
312 |
312 |
-0.64% |
676,200 |
2024/4/9 |
303 |
315 |
303 |
314 |
+3.97% |
1,361,200 |
2024/4/8 |
306 |
310 |
302 |
302 |
-0.66% |
1,000,900 |
2024/4/5 |
308 |
309 |
303 |
304 |
-2.25% |
1,136,600 |
2024/4/4 |
309 |
311 |
304 |
311 |
+1.63% |
909,000 |
2024/4/3 |
307 |
308 |
304 |
306 |
-0.65% |
853,000 |
2024/4/2 |
311 |
313 |
307 |
308 |
-0.65% |
838,400 |
2024/4/1 |
318 |
318 |
310 |
310 |
-1.90% |
642,800 |
2024/3/29 |
312 |
316 |
311 |
316 |
+0.96% |
498,500 |
2024/3/28 |
313 |
320 |
312 |
313 |
+0.64% |
1,032,100 |
2024/3/27 |
316 |
316 |
309 |
311 |
-0.32% |
1,073,200 |
2024/3/26 |
306 |
312 |
306 |
312 |
+0.65% |
881,100 |
2024/3/25 |
318 |
318 |
310 |
310 |
-3.12% |
938,300 |
2024/3/22 |
314 |
322 |
312 |
320 |
+1.27% |
977,700 |
2024/3/21 |
319 |
321 |
315 |
316 |
+0.00% |
872,800 |
2024/3/19 |
314 |
317 |
312 |
316 |
+1.28% |
881,900 |
2024/3/18 |
305 |
312 |
305 |
312 |
+1.96% |
895,000 |
2024/3/15 |
310 |
312 |
305 |
306 |
+0.00% |
777,900 |
2024/3/14 |
311 |
311 |
305 |
306 |
-0.97% |
691,300 |
2024/3/13 |
318 |
318 |
309 |
309 |
-1.90% |
818,400 |
2024/3/12 |
312 |
317 |
312 |
315 |
-0.63% |
813,500 |
2024/3/11 |
306 |
317 |
305 |
317 |
+2.59% |
1,310,600 |
2024/3/8 |
301 |
311 |
301 |
309 |
+1.31% |
875,600 |
2024/3/7 |
314 |
314 |
304 |
305 |
-1.93% |
1,014,200 |
2024/3/6 |
307 |
314 |
304 |
311 |
+0.32% |
707,300 |
2024/3/5 |
310 |
312 |
305 |
310 |
-0.96% |
1,042,100 |
2024/3/4 |
318 |
320 |
313 |
313 |
-2.19% |
908,300 |
2024/3/1 |
325 |
327 |
319 |
320 |
-1.23% |
925,300 |
2024/2/29 |
321 |
326 |
318 |
324 |
-0.61% |
880,700 |
2024/2/28 |
315 |
327 |
315 |
326 |
+4.15% |
1,562,900 |
2024/2/27 |
317 |
317 |
311 |
313 |
-0.63% |
1,005,200 |
2024/2/26 |
313 |
319 |
312 |
315 |
+0.96% |
1,512,900 |
2024/2/22 |
315 |
316 |
310 |
312 |
-0.32% |
873,400 |
2024/2/21 |
317 |
322 |
311 |
313 |
-0.63% |
1,090,000 |
2024/2/20 |
312 |
317 |
310 |
315 |
+1.61% |
1,589,300 |
2024/2/19 |
300 |
313 |
298 |
310 |
+3.33% |
2,179,600 |
2024/2/16 |
299 |
301 |
294 |
300 |
+0.33% |
1,567,800 |
2024/2/15 |
302 |
303 |
297 |
299 |
-0.66% |
1,996,300 |
2024/2/14 |
308 |
308 |
301 |
301 |
-3.22% |
1,392,200 |
2024/2/13 |
310 |
314 |
306 |
311 |
+1.97% |
1,602,200 |
2024/2/9 |
304 |
309 |
303 |
305 |
+0.33% |
1,414,600 |
2024/2/8 |
306 |
309 |
301 |
304 |
-0.98% |
2,044,900 |
2024/2/7 |
316 |
316 |
307 |
307 |
-2.85% |
2,088,800 |
2024/2/6 |
310 |
318 |
307 |
316 |
+1.94% |
1,816,300 |
2024/2/5 |
305 |
312 |
305 |
310 |
+1.64% |
1,668,600 |
2024/2/2 |
308 |
311 |
304 |
305 |
-0.65% |
1,716,600 |
2024/2/1 |
308 |
311 |
305 |
307 |
-1.29% |
2,237,300 |
2024/1/31 |
308 |
312 |
305 |
311 |
+0.32% |
1,523,900 |
2024/1/30 |
314 |
317 |
307 |
310 |
-0.32% |
1,745,300 |
2024/1/29 |
317 |
319 |
310 |
311 |
-2.20% |
2,467,500 |
2024/1/26 |
325 |
328 |
318 |
318 |
-3.05% |
2,565,000 |
2024/1/25 |
315 |
328 |
315 |
328 |
+2.50% |
2,532,100 |
2024/1/24 |
318 |
326 |
317 |
320 |
+1.27% |
3,014,100 |
2024/1/23 |
330 |
340 |
316 |
316 |
-2.77% |
4,808,300 |
2024/1/22 |
314 |
329 |
312 |
325 |
+5.52% |
4,287,000 |
2024/1/19 |
301 |
308 |
298 |
308 |
+2.33% |
2,996,400 |
2024/1/18 |
308 |
313 |
300 |
301 |
-3.22% |
2,862,100 |
2024/1/17 |
321 |
325 |
310 |
311 |
-4.60% |
4,222,500 |
2024/1/16 |
333 |
334 |
323 |
326 |
-4.40% |
4,316,700 |
2024/1/15 |
348 |
355 |
341 |
341 |
-19.00% |
5,884,000 |
2024/1/12 |
430 |
437 |
414 |
421 |
-3.88% |
2,614,700 |
2024/1/11 |
443 |
443 |
432 |
438 |
-0.90% |
1,227,900 |
2024/1/10 |
443 |
450 |
441 |
442 |
-0.23% |
949,400 |
2024/1/9 |
432 |
443 |
430 |
443 |
+2.55% |
1,208,800 |
2024/1/5 |
442 |
443 |
431 |
432 |
-2.70% |
922,500 |
2024/1/4 |
438 |
447 |
431 |
444 |
+0.00% |
754,000 |
2023/12/29 |
442 |
447 |
438 |
444 |
-0.22% |
732,900 |
2023/12/28 |
439 |
446 |
433 |
445 |
+1.37% |
813,200 |
2023/12/27 |
427 |
441 |
427 |
439 |
+3.29% |
1,444,000 |
2023/12/26 |
413 |
428 |
413 |
425 |
+1.92% |
1,083,000 |
2023/12/25 |
422 |
425 |
413 |
417 |
-0.24% |
678,900 |
2023/12/22 |
414 |
418 |
412 |
418 |
+0.72% |
610,200 |
2023/12/21 |
422 |
422 |
415 |
415 |
-1.66% |
763,100 |
2023/12/20 |
418 |
423 |
412 |
422 |
+2.18% |
1,233,400 |
2023/12/19 |
409 |
414 |
406 |
413 |
+0.49% |
987,100 |
2023/12/18 |
415 |
417 |
409 |
411 |
-1.91% |
1,125,200 |
2023/12/15 |
409 |
424 |
409 |
419 |
+2.20% |
1,307,400 |
2023/12/14 |
417 |
426 |
406 |
410 |
-0.73% |
1,460,500 |
2023/12/13 |
405 |
417 |
405 |
413 |
+2.23% |
1,257,500 |
2023/12/12 |
406 |
411 |
401 |
404 |
-0.49% |
873,000 |
2023/12/11 |
404 |
413 |
404 |
406 |
+1.00% |
1,088,400 |
2023/12/8 |
396 |
412 |
396 |
402 |
+0.50% |
1,342,400 |
2023/12/7 |
416 |
420 |
400 |
400 |
-0.25% |
1,617,900 |
2023/12/6 |
399 |
413 |
399 |
401 |
+0.50% |
1,199,300 |
2023/12/5 |
394 |
405 |
392 |
399 |
+0.25% |
1,095,000 |
2023/12/4 |
397 |
404 |
388 |
398 |
+2.31% |
1,597,700 |
2023/12/1 |
392 |
395 |
387 |
389 |
-2.02% |
1,322,100 |
2023/11/30 |
405 |
407 |
394 |
397 |
-2.22% |
3,308,200 |
2023/11/29 |
395 |
414 |
393 |
406 |
+1.25% |
1,973,100 |
2023/11/28 |
403 |
406 |
396 |
401 |
-0.99% |
2,258,600 |
2023/11/27 |
409 |
421 |
404 |
405 |
+1.00% |
2,115,800 |
2023/11/24 |
405 |
410 |
401 |
401 |
-1.23% |
1,523,200 |
2023/11/22 |
400 |
411 |
399 |
406 |
-0.49% |
1,453,800 |
2023/11/21 |
409 |
417 |
406 |
408 |
+1.75% |
2,071,800 |
2023/11/20 |
391 |
404 |
386 |
401 |
+2.04% |
1,499,900 |
2023/11/17 |
383 |
393 |
378 |
393 |
+2.34% |
1,498,000 |
2023/11/16 |
384 |
393 |
383 |
384 |
+1.05% |
1,628,600 |
|