日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
221 |
221 |
219 |
219 |
-1.35% |
27,600 |
2024/5/20 |
224 |
224 |
220 |
222 |
+0.45% |
9,500 |
2024/5/17 |
218 |
224 |
218 |
221 |
-0.45% |
26,800 |
2024/5/16 |
228 |
228 |
213 |
222 |
-3.48% |
59,400 |
2024/5/15 |
237 |
238 |
226 |
230 |
-5.35% |
70,100 |
2024/5/14 |
239 |
243 |
238 |
243 |
+1.67% |
27,500 |
2024/5/13 |
241 |
242 |
239 |
239 |
+0.00% |
27,300 |
2024/5/10 |
239 |
241 |
239 |
239 |
-1.24% |
34,400 |
2024/5/9 |
245 |
245 |
240 |
242 |
-0.41% |
22,600 |
2024/5/8 |
243 |
244 |
243 |
243 |
-0.82% |
5,400 |
2024/5/7 |
249 |
249 |
240 |
245 |
-1.61% |
85,200 |
2024/5/2 |
247 |
249 |
245 |
249 |
+0.40% |
6,500 |
2024/5/1 |
248 |
248 |
246 |
248 |
-0.80% |
6,100 |
2024/4/30 |
250 |
251 |
249 |
250 |
-0.40% |
14,500 |
2024/4/26 |
248 |
251 |
248 |
251 |
+0.40% |
10,800 |
2024/4/25 |
250 |
250 |
248 |
250 |
+0.81% |
7,900 |
2024/4/24 |
247 |
250 |
245 |
248 |
+0.40% |
17,800 |
2024/4/23 |
248 |
249 |
246 |
247 |
+0.82% |
19,900 |
2024/4/22 |
248 |
248 |
243 |
245 |
+0.41% |
25,400 |
2024/4/19 |
247 |
249 |
242 |
244 |
-2.01% |
33,200 |
2024/4/18 |
247 |
249 |
246 |
249 |
+0.40% |
9,400 |
2024/4/17 |
248 |
249 |
246 |
248 |
-0.40% |
10,900 |
2024/4/16 |
250 |
250 |
247 |
249 |
-1.19% |
13,000 |
2024/4/15 |
252 |
253 |
249 |
252 |
+0.00% |
20,000 |
2024/4/12 |
259 |
259 |
250 |
252 |
-1.56% |
27,800 |
2024/4/11 |
249 |
256 |
249 |
256 |
+1.99% |
40,600 |
2024/4/10 |
252 |
252 |
246 |
251 |
+0.40% |
21,100 |
2024/4/9 |
247 |
254 |
246 |
250 |
+0.40% |
55,000 |
2024/4/8 |
250 |
250 |
245 |
249 |
+2.89% |
32,500 |
2024/4/5 |
244 |
245 |
238 |
242 |
-1.22% |
41,200 |
2024/4/4 |
247 |
247 |
244 |
245 |
-0.81% |
14,700 |
2024/4/3 |
246 |
247 |
244 |
247 |
-0.40% |
16,300 |
2024/4/2 |
248 |
248 |
246 |
248 |
-0.40% |
15,100 |
2024/4/1 |
250 |
250 |
248 |
249 |
-0.40% |
13,000 |
2024/3/29 |
247 |
250 |
247 |
250 |
+0.81% |
10,900 |
2024/3/28 |
247 |
248 |
245 |
248 |
-0.80% |
37,400 |
2024/3/27 |
250 |
251 |
249 |
250 |
+0.00% |
36,700 |
2024/3/26 |
251 |
252 |
250 |
250 |
+0.00% |
11,700 |
2024/3/25 |
250 |
253 |
249 |
250 |
+0.00% |
32,400 |
2024/3/22 |
250 |
252 |
249 |
250 |
-1.57% |
28,900 |
2024/3/21 |
251 |
254 |
250 |
254 |
+1.60% |
33,300 |
2024/3/19 |
251 |
251 |
249 |
250 |
+0.00% |
9,500 |
2024/3/18 |
248 |
250 |
246 |
250 |
-0.40% |
45,600 |
2024/3/15 |
252 |
253 |
249 |
251 |
+0.00% |
26,600 |
2024/3/14 |
252 |
252 |
249 |
251 |
+0.40% |
17,200 |
2024/3/13 |
255 |
255 |
248 |
250 |
+0.00% |
43,600 |
2024/3/12 |
247 |
250 |
245 |
250 |
+0.00% |
23,600 |
2024/3/11 |
254 |
256 |
247 |
250 |
-2.72% |
77,900 |
2024/3/8 |
259 |
260 |
253 |
257 |
+1.98% |
132,900 |
2024/3/7 |
251 |
253 |
250 |
252 |
-0.40% |
21,800 |
2024/3/6 |
251 |
254 |
251 |
253 |
+0.00% |
25,200 |
2024/3/5 |
249 |
253 |
248 |
253 |
+1.61% |
115,500 |
2024/3/4 |
251 |
251 |
249 |
249 |
-0.80% |
22,500 |
2024/3/1 |
251 |
254 |
249 |
251 |
-0.40% |
27,800 |
2024/2/29 |
251 |
252 |
250 |
252 |
+0.40% |
11,900 |
2024/2/28 |
250 |
251 |
249 |
251 |
+0.40% |
19,700 |
2024/2/27 |
251 |
253 |
248 |
250 |
+0.00% |
79,700 |
2024/2/26 |
251 |
251 |
249 |
250 |
-0.79% |
33,600 |
2024/2/22 |
255 |
255 |
251 |
252 |
-0.79% |
28,000 |
2024/2/21 |
257 |
257 |
252 |
254 |
-0.78% |
35,300 |
2024/2/20 |
251 |
257 |
251 |
256 |
+1.19% |
53,500 |
2024/2/19 |
249 |
254 |
249 |
253 |
+1.20% |
30,100 |
2024/2/16 |
249 |
251 |
244 |
250 |
+0.40% |
65,900 |
2024/2/15 |
247 |
252 |
246 |
249 |
+1.22% |
100,100 |
2024/2/14 |
251 |
251 |
244 |
246 |
-1.99% |
56,700 |
2024/2/13 |
252 |
253 |
247 |
251 |
+0.00% |
112,800 |
2024/2/9 |
266 |
266 |
250 |
251 |
-9.39% |
392,400 |
2024/2/8 |
269 |
279 |
265 |
277 |
+4.92% |
410,400 |
2024/2/7 |
263 |
264 |
260 |
264 |
+0.76% |
173,600 |
2024/2/6 |
258 |
263 |
257 |
262 |
+1.95% |
32,200 |
2024/2/5 |
254 |
258 |
254 |
257 |
+1.18% |
25,800 |
2024/2/2 |
253 |
257 |
253 |
254 |
+0.00% |
25,900 |
2024/2/1 |
254 |
255 |
253 |
254 |
+0.00% |
19,000 |
2024/1/31 |
254 |
257 |
253 |
254 |
+0.00% |
21,700 |
2024/1/30 |
255 |
255 |
253 |
254 |
-0.39% |
16,600 |
2024/1/29 |
254 |
256 |
253 |
255 |
+0.39% |
12,800 |
2024/1/26 |
255 |
255 |
251 |
254 |
-0.78% |
71,200 |
2024/1/25 |
255 |
257 |
255 |
256 |
+0.39% |
12,100 |
2024/1/24 |
254 |
258 |
254 |
255 |
+0.39% |
18,000 |
2024/1/23 |
257 |
257 |
254 |
254 |
-1.17% |
9,100 |
2024/1/22 |
254 |
257 |
253 |
257 |
+1.18% |
20,700 |
2024/1/19 |
257 |
258 |
251 |
254 |
-1.17% |
65,500 |
2024/1/18 |
258 |
260 |
255 |
257 |
-0.77% |
38,000 |
2024/1/17 |
260 |
265 |
258 |
259 |
+0.00% |
60,300 |
2024/1/16 |
263 |
265 |
259 |
259 |
-1.15% |
40,000 |
2024/1/15 |
259 |
263 |
256 |
262 |
+1.95% |
111,500 |
2024/1/12 |
258 |
262 |
257 |
257 |
-0.77% |
24,000 |
2024/1/11 |
257 |
263 |
256 |
259 |
+1.17% |
66,100 |
2024/1/10 |
257 |
259 |
256 |
256 |
-0.78% |
20,100 |
2024/1/9 |
258 |
260 |
257 |
258 |
+0.78% |
33,500 |
2024/1/5 |
258 |
259 |
255 |
256 |
-0.78% |
34,700 |
2024/1/4 |
254 |
260 |
254 |
258 |
+1.57% |
25,600 |
2023/12/29 |
252 |
256 |
252 |
254 |
+0.40% |
29,200 |
2023/12/28 |
255 |
260 |
253 |
253 |
-0.78% |
68,200 |
2023/12/27 |
251 |
258 |
249 |
255 |
+2.41% |
91,100 |
2023/12/26 |
252 |
255 |
247 |
249 |
-1.58% |
91,700 |
2023/12/25 |
256 |
260 |
253 |
253 |
-1.94% |
25,500 |
2023/12/22 |
258 |
262 |
253 |
258 |
-1.15% |
69,100 |
2023/12/21 |
257 |
268 |
256 |
261 |
+0.38% |
61,000 |
2023/12/20 |
261 |
270 |
260 |
260 |
-0.38% |
94,300 |
2023/12/19 |
274 |
274 |
259 |
261 |
-4.40% |
126,400 |
2023/12/18 |
263 |
274 |
261 |
273 |
+5.81% |
287,000 |
2023/12/15 |
259 |
261 |
253 |
258 |
+0.78% |
53,500 |
2023/12/14 |
254 |
256 |
247 |
256 |
+1.59% |
66,900 |
2023/12/13 |
257 |
263 |
250 |
252 |
-3.45% |
120,300 |
2023/12/12 |
246 |
269 |
246 |
261 |
+3.16% |
406,900 |
2023/12/11 |
231 |
279 |
231 |
253 |
+9.05% |
1,643,400 |
2023/12/8 |
231 |
233 |
231 |
232 |
-0.85% |
29,900 |
2023/12/7 |
235 |
243 |
233 |
234 |
-3.70% |
126,800 |
2023/12/6 |
243 |
246 |
243 |
243 |
-1.22% |
29,700 |
2023/12/5 |
246 |
247 |
245 |
246 |
-0.81% |
13,700 |
2023/12/4 |
247 |
250 |
245 |
248 |
+0.40% |
27,400 |
2023/12/1 |
253 |
253 |
245 |
247 |
-2.37% |
60,500 |
2023/11/30 |
251 |
254 |
250 |
253 |
-0.39% |
39,600 |
2023/11/29 |
249 |
257 |
249 |
254 |
+0.79% |
50,700 |
2023/11/28 |
256 |
256 |
247 |
252 |
-1.56% |
55,800 |
2023/11/27 |
259 |
261 |
256 |
256 |
-0.78% |
14,600 |
2023/11/24 |
255 |
262 |
255 |
258 |
+1.18% |
84,600 |
2023/11/22 |
253 |
257 |
253 |
255 |
+0.39% |
29,400 |
2023/11/21 |
253 |
258 |
252 |
254 |
+0.40% |
74,800 |
2023/11/20 |
255 |
257 |
252 |
253 |
+0.00% |
31,400 |
2023/11/17 |
250 |
254 |
249 |
253 |
+0.00% |
44,600 |
2023/11/16 |
260 |
262 |
253 |
253 |
-3.07% |
56,300 |
|