日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
354 |
354 |
350 |
350 |
-0.85% |
37,300 |
2024/5/20 |
348 |
354 |
348 |
353 |
+1.73% |
60,800 |
2024/5/17 |
345 |
350 |
345 |
347 |
+0.58% |
105,700 |
2024/5/16 |
347 |
347 |
343 |
345 |
-0.58% |
120,400 |
2024/5/15 |
348 |
354 |
347 |
347 |
-0.29% |
108,000 |
2024/5/14 |
344 |
351 |
344 |
348 |
+0.58% |
128,600 |
2024/5/13 |
346 |
349 |
341 |
346 |
-0.29% |
257,700 |
2024/5/10 |
349 |
350 |
347 |
347 |
-0.57% |
75,400 |
2024/5/9 |
350 |
352 |
349 |
349 |
-0.57% |
48,200 |
2024/5/8 |
355 |
357 |
351 |
351 |
-1.96% |
79,900 |
2024/5/7 |
356 |
359 |
354 |
358 |
+0.28% |
72,200 |
2024/5/2 |
358 |
360 |
357 |
357 |
-0.83% |
36,700 |
2024/5/1 |
359 |
362 |
358 |
360 |
+0.56% |
91,800 |
2024/4/30 |
354 |
358 |
353 |
358 |
+1.13% |
69,800 |
2024/4/26 |
351 |
354 |
348 |
354 |
+1.14% |
88,400 |
2024/4/25 |
352 |
353 |
350 |
350 |
-0.28% |
106,500 |
2024/4/24 |
349 |
351 |
348 |
351 |
+1.15% |
72,700 |
2024/4/23 |
349 |
349 |
346 |
347 |
+0.00% |
38,800 |
2024/4/22 |
346 |
349 |
344 |
347 |
+2.06% |
70,300 |
2024/4/19 |
347 |
349 |
340 |
340 |
-1.45% |
163,800 |
2024/4/18 |
345 |
347 |
344 |
345 |
+0.00% |
63,500 |
2024/4/17 |
345 |
349 |
344 |
345 |
+0.00% |
96,900 |
2024/4/16 |
350 |
352 |
345 |
345 |
-1.99% |
93,900 |
2024/4/15 |
352 |
356 |
352 |
352 |
-1.12% |
68,900 |
2024/4/12 |
357 |
359 |
354 |
356 |
+0.00% |
103,600 |
2024/4/11 |
354 |
358 |
353 |
356 |
-0.56% |
38,200 |
2024/4/10 |
357 |
362 |
357 |
358 |
-0.56% |
44,700 |
2024/4/9 |
362 |
362 |
359 |
360 |
+0.00% |
47,000 |
2024/4/8 |
357 |
362 |
356 |
360 |
+0.84% |
146,100 |
2024/4/5 |
353 |
358 |
350 |
357 |
+0.00% |
95,500 |
2024/4/4 |
355 |
358 |
354 |
357 |
+0.85% |
73,600 |
2024/4/3 |
353 |
357 |
351 |
354 |
+0.28% |
77,100 |
2024/4/2 |
358 |
359 |
353 |
353 |
-0.56% |
98,000 |
2024/4/1 |
362 |
362 |
355 |
355 |
-1.93% |
73,500 |
2024/3/29 |
357 |
363 |
357 |
362 |
+1.69% |
107,400 |
2024/3/28 |
360 |
364 |
355 |
356 |
-1.66% |
126,800 |
2024/3/27 |
356 |
363 |
355 |
362 |
+2.26% |
172,300 |
2024/3/26 |
356 |
357 |
353 |
354 |
-0.84% |
64,700 |
2024/3/25 |
359 |
360 |
355 |
357 |
-1.38% |
115,000 |
2024/3/22 |
360 |
363 |
358 |
362 |
+1.12% |
93,000 |
2024/3/21 |
364 |
364 |
358 |
358 |
-1.65% |
94,400 |
2024/3/19 |
359 |
364 |
358 |
364 |
+1.39% |
123,100 |
2024/3/18 |
354 |
359 |
353 |
359 |
+1.99% |
158,100 |
2024/3/15 |
352 |
356 |
350 |
352 |
+0.00% |
122,100 |
2024/3/14 |
349 |
352 |
348 |
352 |
+1.15% |
90,500 |
2024/3/13 |
346 |
350 |
343 |
348 |
+1.16% |
92,100 |
2024/3/12 |
340 |
345 |
336 |
344 |
+1.18% |
133,300 |
2024/3/11 |
342 |
344 |
336 |
340 |
-0.87% |
120,900 |
2024/3/8 |
340 |
347 |
337 |
343 |
+1.18% |
168,400 |
2024/3/7 |
343 |
343 |
339 |
339 |
-0.29% |
89,500 |
2024/3/6 |
335 |
342 |
334 |
340 |
+0.89% |
163,300 |
2024/3/5 |
337 |
339 |
331 |
337 |
-0.30% |
129,800 |
2024/3/4 |
345 |
346 |
337 |
338 |
-2.31% |
235,500 |
2024/3/1 |
352 |
353 |
346 |
346 |
-1.70% |
189,000 |
2024/2/29 |
353 |
357 |
350 |
352 |
+0.00% |
189,400 |
2024/2/28 |
347 |
353 |
346 |
352 |
+1.44% |
112,800 |
2024/2/27 |
346 |
352 |
346 |
347 |
+0.29% |
103,300 |
2024/2/26 |
347 |
349 |
346 |
346 |
+0.00% |
101,800 |
2024/2/22 |
346 |
349 |
343 |
346 |
+0.00% |
153,400 |
2024/2/21 |
349 |
349 |
346 |
346 |
-0.86% |
94,600 |
2024/2/20 |
353 |
354 |
349 |
349 |
-0.57% |
97,700 |
2024/2/19 |
349 |
352 |
345 |
351 |
+0.29% |
146,100 |
2024/2/16 |
352 |
352 |
347 |
350 |
+0.29% |
172,900 |
2024/2/15 |
364 |
365 |
346 |
349 |
-3.32% |
285,400 |
2024/2/14 |
366 |
372 |
360 |
361 |
-1.37% |
322,200 |
2024/2/13 |
353 |
367 |
352 |
366 |
+5.48% |
366,700 |
2024/2/9 |
365 |
370 |
331 |
347 |
-5.96% |
1,017,100 |
2024/2/8 |
369 |
370 |
361 |
369 |
+0.00% |
287,900 |
2024/2/7 |
370 |
373 |
367 |
369 |
-1.07% |
217,400 |
2024/2/6 |
376 |
377 |
370 |
373 |
-0.80% |
255,100 |
2024/2/5 |
377 |
384 |
375 |
376 |
+1.08% |
342,100 |
2024/2/2 |
370 |
374 |
364 |
372 |
+1.09% |
237,500 |
2024/2/1 |
369 |
373 |
361 |
368 |
+0.00% |
575,500 |
2024/1/31 |
363 |
370 |
363 |
368 |
+1.38% |
219,700 |
2024/1/30 |
367 |
371 |
363 |
363 |
-1.09% |
164,800 |
2024/1/29 |
365 |
371 |
362 |
367 |
+1.66% |
252,800 |
2024/1/26 |
356 |
363 |
353 |
361 |
+1.40% |
191,400 |
2024/1/25 |
354 |
358 |
352 |
356 |
+0.85% |
184,000 |
2024/1/24 |
351 |
354 |
349 |
353 |
+0.57% |
139,300 |
2024/1/23 |
351 |
353 |
349 |
351 |
+0.00% |
217,800 |
2024/1/22 |
351 |
352 |
349 |
351 |
-0.57% |
167,800 |
2024/1/19 |
354 |
356 |
352 |
353 |
-0.28% |
84,900 |
2024/1/18 |
357 |
357 |
353 |
354 |
+0.00% |
67,600 |
2024/1/17 |
354 |
357 |
353 |
354 |
-0.28% |
182,800 |
2024/1/16 |
360 |
361 |
354 |
355 |
-1.39% |
157,600 |
2024/1/15 |
355 |
362 |
354 |
360 |
+1.41% |
136,900 |
2024/1/12 |
355 |
357 |
352 |
355 |
-0.28% |
142,700 |
2024/1/11 |
361 |
361 |
355 |
356 |
-0.84% |
203,200 |
2024/1/10 |
358 |
361 |
354 |
359 |
+0.28% |
163,600 |
2024/1/9 |
351 |
359 |
349 |
358 |
+2.87% |
327,100 |
2024/1/5 |
357 |
357 |
347 |
348 |
-2.25% |
205,200 |
2024/1/4 |
353 |
357 |
348 |
356 |
+0.56% |
170,600 |
2023/12/29 |
353 |
354 |
350 |
354 |
+0.00% |
216,800 |
2023/12/28 |
357 |
359 |
353 |
354 |
-3.80% |
577,900 |
2023/12/27 |
366 |
369 |
359 |
368 |
+0.27% |
882,900 |
2023/12/26 |
364 |
367 |
362 |
367 |
+0.55% |
364,600 |
2023/12/25 |
367 |
367 |
363 |
365 |
-0.27% |
387,700 |
2023/12/22 |
362 |
367 |
362 |
366 |
+1.67% |
388,100 |
2023/12/21 |
360 |
364 |
358 |
360 |
+0.00% |
395,100 |
2023/12/20 |
359 |
363 |
359 |
360 |
+0.28% |
295,400 |
2023/12/19 |
355 |
359 |
353 |
359 |
+1.70% |
234,100 |
2023/12/18 |
356 |
357 |
351 |
353 |
-2.49% |
465,700 |
2023/12/15 |
354 |
362 |
354 |
362 |
+2.55% |
303,700 |
2023/12/14 |
358 |
359 |
350 |
353 |
-1.67% |
479,400 |
2023/12/13 |
362 |
363 |
358 |
359 |
-0.28% |
222,800 |
2023/12/12 |
365 |
366 |
359 |
360 |
-1.64% |
212,000 |
2023/12/11 |
362 |
366 |
360 |
366 |
+2.23% |
224,000 |
2023/12/8 |
366 |
367 |
355 |
358 |
-1.38% |
426,200 |
2023/12/7 |
367 |
367 |
363 |
363 |
-1.36% |
230,600 |
2023/12/6 |
366 |
371 |
366 |
368 |
+0.82% |
204,500 |
2023/12/5 |
370 |
371 |
365 |
365 |
-1.35% |
228,700 |
2023/12/4 |
372 |
373 |
368 |
370 |
-0.54% |
229,800 |
2023/12/1 |
372 |
375 |
371 |
372 |
-0.53% |
228,600 |
2023/11/30 |
374 |
376 |
369 |
374 |
-0.80% |
349,700 |
2023/11/29 |
377 |
378 |
375 |
377 |
+0.53% |
147,400 |
2023/11/28 |
378 |
379 |
374 |
375 |
+0.00% |
156,200 |
2023/11/27 |
380 |
382 |
374 |
375 |
-1.32% |
319,600 |
2023/11/24 |
384 |
385 |
379 |
380 |
-0.78% |
186,200 |
2023/11/22 |
382 |
390 |
382 |
383 |
+0.00% |
185,000 |
2023/11/21 |
384 |
385 |
378 |
383 |
-0.78% |
256,900 |
2023/11/20 |
381 |
389 |
380 |
386 |
+1.31% |
172,700 |
2023/11/17 |
378 |
383 |
377 |
381 |
+0.53% |
142,100 |
2023/11/16 |
377 |
382 |
372 |
379 |
+0.53% |
143,300 |
|