日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
358 |
362 |
355 |
361 |
+0.28% |
36,200 |
2024/5/20 |
363 |
363 |
356 |
360 |
+0.28% |
39,400 |
2024/5/17 |
357 |
365 |
356 |
359 |
+1.41% |
32,100 |
2024/5/16 |
361 |
361 |
353 |
354 |
-1.94% |
70,200 |
2024/5/15 |
366 |
366 |
357 |
361 |
+0.28% |
62,500 |
2024/5/14 |
367 |
370 |
358 |
360 |
-6.01% |
283,400 |
2024/5/13 |
386 |
386 |
374 |
383 |
-0.26% |
56,000 |
2024/5/10 |
385 |
388 |
383 |
384 |
-0.78% |
46,600 |
2024/5/9 |
389 |
390 |
386 |
387 |
-0.51% |
17,100 |
2024/5/8 |
393 |
393 |
387 |
389 |
-0.51% |
12,600 |
2024/5/7 |
393 |
393 |
387 |
391 |
+1.03% |
17,800 |
2024/5/2 |
387 |
388 |
384 |
387 |
+0.00% |
21,600 |
2024/5/1 |
383 |
387 |
383 |
387 |
+0.26% |
11,200 |
2024/4/30 |
388 |
390 |
384 |
386 |
+0.78% |
71,700 |
2024/4/26 |
385 |
389 |
383 |
383 |
-1.03% |
66,700 |
2024/4/25 |
387 |
388 |
383 |
387 |
+0.26% |
18,600 |
2024/4/24 |
390 |
391 |
385 |
386 |
-0.77% |
57,600 |
2024/4/23 |
394 |
395 |
388 |
389 |
-1.02% |
39,900 |
2024/4/22 |
389 |
395 |
389 |
393 |
+0.51% |
11,300 |
2024/4/19 |
403 |
404 |
385 |
391 |
-2.25% |
38,500 |
2024/4/18 |
391 |
400 |
391 |
400 |
+2.30% |
12,200 |
2024/4/17 |
397 |
400 |
391 |
391 |
-1.26% |
36,400 |
2024/4/16 |
405 |
405 |
395 |
396 |
-2.70% |
30,300 |
2024/4/15 |
402 |
409 |
399 |
407 |
+0.74% |
32,100 |
2024/4/12 |
407 |
407 |
400 |
404 |
-0.49% |
37,600 |
2024/4/11 |
408 |
409 |
405 |
406 |
-0.25% |
21,800 |
2024/4/10 |
408 |
413 |
407 |
407 |
+0.00% |
28,300 |
2024/4/9 |
412 |
412 |
406 |
407 |
-0.97% |
14,100 |
2024/4/8 |
406 |
412 |
405 |
411 |
+1.23% |
22,300 |
2024/4/5 |
407 |
412 |
403 |
406 |
-1.93% |
22,900 |
2024/4/4 |
410 |
418 |
405 |
414 |
+2.48% |
29,100 |
2024/4/3 |
407 |
410 |
401 |
404 |
-0.98% |
25,400 |
2024/4/2 |
416 |
416 |
408 |
408 |
-1.45% |
46,100 |
2024/4/1 |
428 |
428 |
414 |
414 |
-1.90% |
51,200 |
2024/3/29 |
411 |
422 |
411 |
422 |
+2.68% |
25,300 |
2024/3/28 |
418 |
419 |
411 |
411 |
-3.29% |
46,600 |
2024/3/27 |
427 |
427 |
422 |
425 |
-0.93% |
39,800 |
2024/3/26 |
430 |
433 |
424 |
429 |
+0.70% |
46,700 |
2024/3/25 |
426 |
430 |
424 |
426 |
+0.00% |
36,400 |
2024/3/22 |
426 |
426 |
420 |
426 |
-0.70% |
58,000 |
2024/3/21 |
420 |
429 |
418 |
429 |
+3.37% |
50,300 |
2024/3/19 |
409 |
415 |
409 |
415 |
+0.97% |
35,600 |
2024/3/18 |
407 |
411 |
404 |
411 |
+1.73% |
36,000 |
2024/3/15 |
405 |
407 |
402 |
404 |
-0.25% |
18,200 |
2024/3/14 |
401 |
405 |
400 |
405 |
+1.00% |
6,600 |
2024/3/13 |
405 |
406 |
399 |
401 |
-0.25% |
23,100 |
2024/3/12 |
398 |
404 |
397 |
402 |
+1.52% |
28,700 |
2024/3/11 |
402 |
406 |
395 |
396 |
-3.18% |
79,100 |
2024/3/8 |
402 |
411 |
402 |
409 |
+0.74% |
45,900 |
2024/3/7 |
403 |
410 |
402 |
406 |
+0.00% |
35,700 |
2024/3/6 |
396 |
408 |
395 |
406 |
+2.01% |
62,100 |
2024/3/5 |
397 |
400 |
395 |
398 |
-0.50% |
46,000 |
2024/3/4 |
400 |
402 |
397 |
400 |
+0.00% |
49,700 |
2024/3/1 |
402 |
402 |
395 |
400 |
+0.50% |
54,000 |
2024/2/29 |
407 |
407 |
398 |
398 |
-1.49% |
52,800 |
2024/2/28 |
406 |
411 |
404 |
404 |
-1.22% |
49,500 |
2024/2/27 |
402 |
411 |
402 |
409 |
+1.74% |
29,500 |
2024/2/26 |
409 |
409 |
402 |
402 |
-1.95% |
74,600 |
2024/2/22 |
408 |
415 |
405 |
410 |
+0.49% |
59,200 |
2024/2/21 |
413 |
413 |
404 |
408 |
-0.73% |
36,800 |
2024/2/20 |
419 |
419 |
410 |
411 |
-0.96% |
39,200 |
2024/2/19 |
405 |
419 |
404 |
415 |
+2.98% |
105,100 |
2024/2/16 |
399 |
405 |
393 |
403 |
+1.00% |
110,600 |
2024/2/15 |
404 |
405 |
395 |
399 |
-0.50% |
91,400 |
2024/2/14 |
395 |
410 |
391 |
401 |
-14.13% |
422,100 |
2024/2/13 |
462 |
475 |
456 |
467 |
+3.55% |
322,000 |
2024/2/9 |
445 |
454 |
442 |
451 |
+0.45% |
50,400 |
2024/2/8 |
453 |
453 |
442 |
449 |
-0.22% |
28,900 |
2024/2/7 |
463 |
463 |
450 |
450 |
-2.39% |
54,700 |
2024/2/6 |
469 |
469 |
460 |
461 |
-1.50% |
42,400 |
2024/2/5 |
460 |
470 |
456 |
468 |
+3.08% |
52,800 |
2024/2/2 |
455 |
458 |
450 |
454 |
+0.22% |
33,400 |
2024/2/1 |
458 |
461 |
451 |
453 |
-2.37% |
43,400 |
2024/1/31 |
461 |
464 |
456 |
464 |
+0.43% |
48,000 |
2024/1/30 |
465 |
469 |
461 |
462 |
-0.22% |
111,900 |
2024/1/29 |
452 |
463 |
452 |
463 |
+2.21% |
60,500 |
2024/1/26 |
457 |
462 |
450 |
453 |
-1.95% |
57,400 |
2024/1/25 |
444 |
463 |
442 |
462 |
+5.00% |
135,100 |
2024/1/24 |
441 |
445 |
436 |
440 |
-0.23% |
28,300 |
2024/1/23 |
441 |
444 |
432 |
441 |
+0.46% |
67,600 |
2024/1/22 |
443 |
443 |
436 |
439 |
-0.45% |
43,600 |
2024/1/19 |
429 |
441 |
423 |
441 |
+3.52% |
80,400 |
2024/1/18 |
430 |
434 |
426 |
426 |
-2.96% |
114,400 |
2024/1/17 |
442 |
444 |
435 |
439 |
-0.68% |
64,800 |
2024/1/16 |
450 |
450 |
440 |
442 |
-2.43% |
74,000 |
2024/1/15 |
436 |
453 |
435 |
453 |
+5.10% |
112,500 |
2024/1/12 |
433 |
435 |
428 |
431 |
-0.46% |
56,400 |
2024/1/11 |
441 |
441 |
432 |
433 |
-1.37% |
55,900 |
2024/1/10 |
444 |
445 |
439 |
439 |
-0.23% |
52,600 |
2024/1/9 |
430 |
440 |
430 |
440 |
+2.56% |
56,500 |
2024/1/5 |
436 |
436 |
427 |
429 |
-0.92% |
43,200 |
2024/1/4 |
435 |
436 |
427 |
433 |
+0.00% |
80,800 |
2023/12/29 |
433 |
435 |
427 |
433 |
-0.92% |
59,400 |
2023/12/28 |
430 |
437 |
427 |
437 |
+1.63% |
110,800 |
2023/12/27 |
417 |
430 |
412 |
430 |
+4.37% |
103,000 |
2023/12/26 |
405 |
414 |
404 |
412 |
+1.48% |
105,000 |
2023/12/25 |
400 |
407 |
398 |
406 |
+2.78% |
55,400 |
2023/12/22 |
400 |
406 |
389 |
395 |
-0.75% |
104,200 |
2023/12/21 |
396 |
403 |
396 |
398 |
-0.50% |
29,600 |
2023/12/20 |
415 |
415 |
400 |
400 |
-2.68% |
102,600 |
2023/12/19 |
402 |
413 |
398 |
411 |
+3.27% |
164,100 |
2023/12/18 |
395 |
400 |
391 |
398 |
+2.05% |
88,500 |
2023/12/15 |
392 |
393 |
387 |
390 |
-0.76% |
59,800 |
2023/12/14 |
383 |
398 |
382 |
393 |
+4.24% |
146,500 |
2023/12/13 |
377 |
381 |
376 |
377 |
+0.00% |
43,500 |
2023/12/12 |
383 |
384 |
376 |
377 |
-2.08% |
66,600 |
2023/12/11 |
384 |
387 |
382 |
385 |
+1.58% |
20,500 |
2023/12/8 |
387 |
387 |
379 |
379 |
-1.56% |
77,600 |
2023/12/7 |
390 |
390 |
384 |
385 |
-1.28% |
78,400 |
2023/12/6 |
388 |
393 |
388 |
390 |
+0.78% |
50,200 |
2023/12/5 |
388 |
391 |
387 |
387 |
-0.26% |
43,600 |
2023/12/4 |
392 |
392 |
387 |
388 |
-0.77% |
30,800 |
2023/12/1 |
400 |
400 |
387 |
391 |
-1.51% |
75,800 |
2023/11/30 |
387 |
401 |
387 |
397 |
+3.66% |
148,100 |
2023/11/29 |
385 |
388 |
383 |
383 |
-1.03% |
36,600 |
2023/11/28 |
387 |
388 |
383 |
387 |
+0.00% |
42,600 |
2023/11/27 |
389 |
392 |
387 |
387 |
-0.26% |
71,400 |
2023/11/24 |
385 |
390 |
385 |
388 |
+1.04% |
59,000 |
2023/11/22 |
383 |
388 |
383 |
384 |
-0.52% |
49,100 |
2023/11/21 |
386 |
391 |
384 |
386 |
+0.26% |
89,400 |
2023/11/20 |
380 |
388 |
379 |
385 |
+2.12% |
125,400 |
2023/11/17 |
378 |
383 |
374 |
377 |
+0.27% |
80,500 |
2023/11/16 |
381 |
382 |
371 |
376 |
-1.31% |
91,600 |
|