日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
365 |
367 |
365 |
367 |
+0.55% |
18,100 |
2024/5/20 |
361 |
365 |
361 |
365 |
+1.11% |
10,900 |
2024/5/17 |
359 |
364 |
359 |
361 |
+0.56% |
9,300 |
2024/5/16 |
363 |
363 |
359 |
359 |
-1.10% |
17,800 |
2024/5/15 |
366 |
369 |
363 |
363 |
-0.55% |
8,500 |
2024/5/14 |
369 |
369 |
365 |
365 |
-0.27% |
10,300 |
2024/5/13 |
370 |
370 |
366 |
366 |
-0.54% |
11,800 |
2024/5/10 |
368 |
369 |
368 |
368 |
+0.00% |
4,700 |
2024/5/9 |
367 |
369 |
366 |
368 |
+0.55% |
6,000 |
2024/5/8 |
366 |
367 |
366 |
366 |
+0.27% |
7,200 |
2024/5/7 |
370 |
370 |
364 |
365 |
-0.54% |
19,300 |
2024/5/2 |
369 |
369 |
366 |
367 |
-0.54% |
10,700 |
2024/5/1 |
366 |
369 |
366 |
369 |
+0.82% |
7,600 |
2024/4/30 |
367 |
369 |
365 |
366 |
+0.00% |
18,000 |
2024/4/26 |
373 |
373 |
366 |
366 |
-1.88% |
58,700 |
2024/4/25 |
377 |
377 |
372 |
373 |
-0.53% |
22,800 |
2024/4/24 |
376 |
378 |
372 |
375 |
-0.79% |
17,800 |
2024/4/23 |
378 |
378 |
376 |
378 |
+0.00% |
14,800 |
2024/4/22 |
380 |
384 |
377 |
378 |
-0.53% |
16,100 |
2024/4/19 |
389 |
389 |
374 |
380 |
-1.30% |
36,300 |
2024/4/18 |
386 |
386 |
383 |
385 |
+0.00% |
11,500 |
2024/4/17 |
389 |
389 |
385 |
385 |
-0.77% |
22,300 |
2024/4/16 |
386 |
393 |
386 |
388 |
-7.18% |
59,000 |
2024/4/15 |
411 |
420 |
407 |
418 |
+1.95% |
25,600 |
2024/4/12 |
410 |
410 |
406 |
410 |
+0.24% |
14,100 |
2024/4/11 |
407 |
410 |
407 |
409 |
+0.49% |
2,800 |
2024/4/10 |
410 |
410 |
407 |
407 |
-0.73% |
7,800 |
2024/4/9 |
409 |
414 |
409 |
410 |
-0.24% |
6,600 |
2024/4/8 |
409 |
411 |
408 |
411 |
+0.74% |
5,600 |
2024/4/5 |
408 |
410 |
406 |
408 |
-0.24% |
6,200 |
2024/4/4 |
410 |
413 |
409 |
409 |
+0.00% |
7,500 |
2024/4/3 |
409 |
413 |
408 |
409 |
+0.00% |
9,900 |
2024/4/2 |
409 |
414 |
409 |
409 |
-0.24% |
18,200 |
2024/4/1 |
414 |
415 |
409 |
410 |
-0.97% |
13,700 |
2024/3/29 |
410 |
415 |
409 |
414 |
+0.98% |
13,300 |
2024/3/28 |
414 |
417 |
410 |
410 |
-0.73% |
12,300 |
2024/3/27 |
414 |
416 |
412 |
413 |
-0.48% |
14,600 |
2024/3/26 |
409 |
415 |
409 |
415 |
+1.47% |
6,400 |
2024/3/25 |
414 |
415 |
408 |
409 |
-0.24% |
14,500 |
2024/3/22 |
408 |
410 |
405 |
410 |
+0.99% |
10,200 |
2024/3/21 |
405 |
408 |
405 |
406 |
+0.25% |
10,600 |
2024/3/19 |
402 |
407 |
402 |
405 |
-0.74% |
9,800 |
2024/3/18 |
403 |
410 |
401 |
408 |
+1.49% |
11,700 |
2024/3/15 |
404 |
404 |
402 |
402 |
-0.25% |
3,100 |
2024/3/14 |
399 |
403 |
398 |
403 |
+0.75% |
7,000 |
2024/3/13 |
405 |
405 |
398 |
400 |
-0.99% |
8,100 |
2024/3/12 |
400 |
404 |
397 |
404 |
+0.75% |
17,500 |
2024/3/11 |
405 |
405 |
400 |
401 |
-0.74% |
9,900 |
2024/3/8 |
405 |
407 |
404 |
404 |
-0.25% |
9,300 |
2024/3/7 |
413 |
413 |
405 |
405 |
-1.22% |
4,800 |
2024/3/6 |
403 |
414 |
403 |
410 |
+0.24% |
10,100 |
2024/3/5 |
402 |
409 |
402 |
409 |
+0.74% |
14,600 |
2024/3/4 |
411 |
411 |
401 |
406 |
-0.49% |
23,300 |
2024/3/1 |
414 |
414 |
406 |
408 |
-1.21% |
11,800 |
2024/2/29 |
420 |
420 |
411 |
413 |
-1.90% |
18,700 |
2024/2/28 |
424 |
427 |
421 |
421 |
-3.00% |
30,700 |
2024/2/27 |
436 |
437 |
431 |
434 |
+0.70% |
59,500 |
2024/2/26 |
436 |
438 |
431 |
431 |
-1.15% |
25,100 |
2024/2/22 |
436 |
436 |
432 |
436 |
+0.93% |
16,400 |
2024/2/21 |
434 |
438 |
432 |
432 |
-0.92% |
37,500 |
2024/2/20 |
436 |
436 |
432 |
436 |
+1.40% |
16,600 |
2024/2/19 |
426 |
430 |
425 |
430 |
+1.90% |
13,400 |
2024/2/16 |
427 |
427 |
419 |
422 |
+2.68% |
28,800 |
2024/2/15 |
417 |
418 |
409 |
411 |
-0.96% |
24,300 |
2024/2/14 |
422 |
426 |
415 |
415 |
-2.12% |
53,500 |
2024/2/13 |
428 |
430 |
424 |
424 |
+0.00% |
16,500 |
2024/2/9 |
426 |
431 |
424 |
424 |
-0.47% |
10,900 |
2024/2/8 |
432 |
435 |
425 |
426 |
-1.84% |
14,000 |
2024/2/7 |
437 |
438 |
434 |
434 |
-0.69% |
15,200 |
2024/2/6 |
437 |
440 |
436 |
437 |
-0.23% |
20,600 |
2024/2/5 |
436 |
440 |
433 |
438 |
+1.39% |
44,200 |
2024/2/2 |
428 |
433 |
425 |
432 |
+1.17% |
20,500 |
2024/2/1 |
427 |
428 |
424 |
427 |
+0.00% |
8,000 |
2024/1/31 |
426 |
430 |
424 |
427 |
+0.95% |
11,000 |
2024/1/30 |
433 |
433 |
423 |
423 |
-2.31% |
66,200 |
2024/1/29 |
432 |
435 |
430 |
433 |
+0.93% |
16,700 |
2024/1/26 |
430 |
432 |
428 |
429 |
-0.46% |
17,200 |
2024/1/25 |
430 |
437 |
430 |
431 |
-0.23% |
27,500 |
2024/1/24 |
435 |
435 |
428 |
432 |
-0.69% |
16,000 |
2024/1/23 |
424 |
435 |
422 |
435 |
+3.57% |
41,100 |
2024/1/22 |
423 |
424 |
419 |
420 |
+0.48% |
20,300 |
2024/1/19 |
421 |
423 |
415 |
418 |
-0.24% |
22,100 |
2024/1/18 |
418 |
423 |
417 |
419 |
+0.48% |
22,500 |
2024/1/17 |
436 |
436 |
417 |
417 |
-5.01% |
86,500 |
2024/1/16 |
451 |
453 |
428 |
439 |
+2.81% |
383,200 |
2024/1/15 |
425 |
436 |
425 |
427 |
+0.95% |
48,600 |
2024/1/12 |
425 |
426 |
421 |
423 |
-0.70% |
13,500 |
2024/1/11 |
424 |
426 |
421 |
426 |
+1.19% |
18,800 |
2024/1/10 |
422 |
422 |
419 |
421 |
+0.24% |
21,100 |
2024/1/9 |
408 |
420 |
408 |
420 |
+2.44% |
37,600 |
2024/1/5 |
411 |
411 |
406 |
410 |
-0.49% |
12,800 |
2024/1/4 |
390 |
413 |
390 |
412 |
+5.91% |
64,300 |
2023/12/29 |
387 |
391 |
387 |
389 |
+0.52% |
10,900 |
2023/12/28 |
380 |
390 |
380 |
387 |
+1.04% |
20,800 |
2023/12/27 |
387 |
387 |
377 |
383 |
-0.26% |
71,400 |
2023/12/26 |
384 |
387 |
384 |
384 |
+0.00% |
16,900 |
2023/12/25 |
392 |
392 |
384 |
384 |
-1.29% |
20,900 |
2023/12/22 |
388 |
391 |
388 |
389 |
-0.26% |
19,500 |
2023/12/21 |
390 |
391 |
385 |
390 |
+0.00% |
42,600 |
2023/12/20 |
393 |
393 |
390 |
390 |
-0.51% |
16,900 |
2023/12/19 |
392 |
393 |
389 |
392 |
-0.51% |
20,700 |
2023/12/18 |
394 |
394 |
388 |
394 |
-0.25% |
41,700 |
2023/12/15 |
397 |
398 |
394 |
395 |
-0.25% |
23,500 |
2023/12/14 |
398 |
398 |
396 |
396 |
-0.75% |
11,200 |
2023/12/13 |
399 |
400 |
398 |
399 |
+0.00% |
13,300 |
2023/12/12 |
398 |
399 |
398 |
399 |
+0.25% |
4,200 |
2023/12/11 |
398 |
399 |
397 |
398 |
+0.51% |
9,600 |
2023/12/8 |
401 |
401 |
396 |
396 |
-0.75% |
26,900 |
2023/12/7 |
400 |
400 |
397 |
399 |
+0.25% |
12,200 |
2023/12/6 |
398 |
401 |
398 |
398 |
+0.00% |
22,500 |
2023/12/5 |
399 |
401 |
398 |
398 |
-0.50% |
6,900 |
2023/12/4 |
403 |
403 |
397 |
400 |
-0.50% |
16,600 |
2023/12/1 |
399 |
403 |
399 |
402 |
+0.25% |
12,300 |
2023/11/30 |
401 |
402 |
400 |
401 |
-0.25% |
4,900 |
2023/11/29 |
400 |
402 |
400 |
402 |
+0.00% |
4,300 |
2023/11/28 |
402 |
402 |
399 |
402 |
+0.00% |
5,700 |
2023/11/27 |
403 |
404 |
399 |
402 |
-0.25% |
13,700 |
2023/11/24 |
402 |
403 |
400 |
403 |
+0.25% |
15,200 |
2023/11/22 |
402 |
403 |
399 |
402 |
+0.00% |
8,800 |
2023/11/21 |
401 |
403 |
399 |
402 |
+0.00% |
9,500 |
2023/11/20 |
403 |
403 |
399 |
402 |
+0.25% |
9,900 |
2023/11/17 |
398 |
403 |
395 |
401 |
+1.01% |
24,200 |
2023/11/16 |
400 |
400 |
396 |
397 |
-0.25% |
17,300 |
|