日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
238 |
239 |
235 |
237 |
+0.42% |
83,500 |
2024/5/20 |
234 |
237 |
233 |
236 |
+1.72% |
96,500 |
2024/5/17 |
231 |
235 |
230 |
232 |
+1.31% |
128,400 |
2024/5/16 |
238 |
239 |
228 |
229 |
-10.89% |
653,000 |
2024/5/15 |
259 |
259 |
254 |
257 |
+0.00% |
148,400 |
2024/5/14 |
261 |
261 |
256 |
257 |
-0.77% |
93,800 |
2024/5/13 |
261 |
262 |
258 |
259 |
-1.15% |
68,000 |
2024/5/10 |
265 |
265 |
260 |
262 |
-0.76% |
47,600 |
2024/5/9 |
263 |
265 |
262 |
264 |
-0.38% |
22,400 |
2024/5/8 |
266 |
266 |
262 |
265 |
+0.38% |
51,700 |
2024/5/7 |
265 |
266 |
263 |
264 |
+0.00% |
60,000 |
2024/5/2 |
270 |
272 |
264 |
264 |
-1.12% |
157,800 |
2024/5/1 |
265 |
270 |
264 |
267 |
-0.74% |
146,000 |
2024/4/30 |
263 |
271 |
260 |
269 |
+4.26% |
258,600 |
2024/4/26 |
266 |
266 |
257 |
258 |
-1.53% |
322,600 |
2024/4/25 |
262 |
264 |
260 |
262 |
+1.95% |
82,200 |
2024/4/24 |
260 |
265 |
257 |
257 |
-1.91% |
218,900 |
2024/4/23 |
262 |
263 |
259 |
262 |
+0.38% |
67,900 |
2024/4/22 |
261 |
263 |
259 |
261 |
+1.16% |
108,100 |
2024/4/19 |
264 |
265 |
254 |
258 |
-3.01% |
248,900 |
2024/4/18 |
262 |
267 |
261 |
266 |
+1.92% |
95,400 |
2024/4/17 |
267 |
268 |
261 |
261 |
-2.25% |
98,000 |
2024/4/16 |
273 |
273 |
266 |
267 |
-2.91% |
132,900 |
2024/4/15 |
276 |
277 |
273 |
275 |
-0.72% |
62,500 |
2024/4/12 |
280 |
280 |
275 |
277 |
-0.36% |
81,800 |
2024/4/11 |
280 |
280 |
277 |
278 |
-0.36% |
35,900 |
2024/4/10 |
281 |
281 |
278 |
279 |
-0.71% |
48,000 |
2024/4/9 |
280 |
281 |
278 |
281 |
+0.36% |
59,800 |
2024/4/8 |
281 |
282 |
277 |
280 |
+0.00% |
100,600 |
2024/4/5 |
276 |
281 |
276 |
280 |
-0.36% |
126,800 |
2024/4/4 |
282 |
284 |
279 |
281 |
+1.81% |
110,000 |
2024/4/3 |
274 |
279 |
273 |
276 |
+0.73% |
61,100 |
2024/4/2 |
276 |
278 |
274 |
274 |
-1.08% |
142,100 |
2024/4/1 |
287 |
287 |
276 |
277 |
-4.15% |
191,500 |
2024/3/29 |
284 |
289 |
284 |
289 |
+2.48% |
84,700 |
2024/3/28 |
284 |
286 |
282 |
282 |
-3.42% |
142,800 |
2024/3/27 |
292 |
295 |
291 |
292 |
-1.35% |
194,900 |
2024/3/26 |
295 |
297 |
292 |
296 |
-0.67% |
176,300 |
2024/3/25 |
299 |
299 |
295 |
298 |
-0.67% |
130,800 |
2024/3/22 |
303 |
303 |
296 |
300 |
-0.99% |
162,700 |
2024/3/21 |
297 |
304 |
294 |
303 |
+3.06% |
226,400 |
2024/3/19 |
290 |
295 |
289 |
294 |
+2.08% |
96,200 |
2024/3/18 |
290 |
292 |
288 |
288 |
-0.35% |
100,100 |
2024/3/15 |
288 |
291 |
287 |
289 |
+0.35% |
107,700 |
2024/3/14 |
287 |
288 |
283 |
288 |
+2.13% |
122,100 |
2024/3/13 |
285 |
289 |
281 |
282 |
-0.70% |
137,000 |
2024/3/12 |
283 |
286 |
280 |
284 |
-0.70% |
85,800 |
2024/3/11 |
289 |
291 |
282 |
286 |
-1.04% |
158,300 |
2024/3/8 |
287 |
292 |
287 |
289 |
+0.00% |
144,500 |
2024/3/7 |
293 |
293 |
287 |
289 |
-1.70% |
145,000 |
2024/3/6 |
286 |
296 |
284 |
294 |
+2.44% |
170,700 |
2024/3/5 |
282 |
287 |
278 |
287 |
+2.50% |
86,600 |
2024/3/4 |
283 |
283 |
279 |
280 |
-0.71% |
91,200 |
2024/3/1 |
285 |
285 |
282 |
282 |
-1.05% |
85,300 |
2024/2/29 |
288 |
289 |
285 |
285 |
-1.38% |
84,700 |
2024/2/28 |
289 |
290 |
287 |
289 |
+0.00% |
82,400 |
2024/2/27 |
282 |
291 |
280 |
289 |
+3.21% |
175,300 |
2024/2/26 |
280 |
285 |
279 |
280 |
+0.72% |
149,600 |
2024/2/22 |
277 |
278 |
275 |
278 |
+0.72% |
40,800 |
2024/2/21 |
276 |
277 |
274 |
276 |
+0.00% |
35,100 |
2024/2/20 |
275 |
280 |
275 |
276 |
+0.36% |
109,800 |
2024/2/19 |
271 |
277 |
270 |
275 |
+1.85% |
107,700 |
2024/2/16 |
266 |
270 |
266 |
270 |
+0.75% |
92,600 |
2024/2/15 |
273 |
273 |
266 |
268 |
-0.37% |
144,300 |
2024/2/14 |
274 |
274 |
268 |
269 |
-0.37% |
129,900 |
2024/2/13 |
273 |
273 |
270 |
270 |
-0.74% |
81,600 |
2024/2/9 |
273 |
274 |
271 |
272 |
-0.73% |
75,300 |
2024/2/8 |
276 |
276 |
272 |
274 |
+0.00% |
79,800 |
2024/2/7 |
274 |
277 |
272 |
274 |
+0.74% |
82,500 |
2024/2/6 |
276 |
276 |
271 |
272 |
-1.81% |
99,700 |
2024/2/5 |
273 |
281 |
273 |
277 |
+1.09% |
153,000 |
2024/2/2 |
273 |
274 |
271 |
274 |
+0.74% |
65,100 |
2024/2/1 |
271 |
273 |
270 |
272 |
+0.00% |
84,400 |
2024/1/31 |
270 |
272 |
268 |
272 |
+3.42% |
162,400 |
2024/1/30 |
271 |
271 |
263 |
263 |
-2.95% |
301,500 |
2024/1/29 |
267 |
271 |
266 |
271 |
+2.26% |
121,300 |
2024/1/26 |
267 |
267 |
265 |
265 |
-0.38% |
78,500 |
2024/1/25 |
266 |
267 |
265 |
266 |
+0.38% |
43,900 |
2024/1/24 |
267 |
267 |
264 |
265 |
+0.00% |
60,100 |
2024/1/23 |
267 |
267 |
265 |
265 |
-0.75% |
57,200 |
2024/1/22 |
266 |
268 |
265 |
267 |
+1.52% |
86,900 |
2024/1/19 |
264 |
265 |
261 |
263 |
+0.38% |
68,400 |
2024/1/18 |
262 |
265 |
262 |
262 |
+0.00% |
33,900 |
2024/1/17 |
265 |
267 |
262 |
262 |
+0.00% |
86,200 |
2024/1/16 |
262 |
264 |
262 |
262 |
-0.76% |
48,500 |
2024/1/15 |
265 |
265 |
262 |
264 |
+1.54% |
89,900 |
2024/1/12 |
265 |
265 |
260 |
260 |
-2.26% |
80,400 |
2024/1/11 |
267 |
268 |
265 |
266 |
+0.38% |
72,300 |
2024/1/10 |
269 |
269 |
265 |
265 |
-0.75% |
97,900 |
2024/1/9 |
267 |
270 |
267 |
267 |
+0.75% |
133,000 |
2024/1/5 |
267 |
268 |
265 |
265 |
-0.75% |
97,600 |
2024/1/4 |
261 |
267 |
258 |
267 |
+1.52% |
113,000 |
2023/12/29 |
262 |
265 |
261 |
263 |
+0.00% |
66,700 |
2023/12/28 |
258 |
263 |
257 |
263 |
+3.14% |
115,200 |
2023/12/27 |
255 |
259 |
253 |
255 |
+0.00% |
205,700 |
2023/12/26 |
252 |
255 |
252 |
255 |
+0.79% |
43,800 |
2023/12/25 |
254 |
254 |
252 |
253 |
-0.39% |
43,500 |
2023/12/22 |
252 |
254 |
252 |
254 |
+0.79% |
59,300 |
2023/12/21 |
250 |
255 |
250 |
252 |
-0.40% |
158,800 |
2023/12/20 |
255 |
255 |
251 |
253 |
-0.39% |
99,100 |
2023/12/19 |
252 |
254 |
251 |
254 |
+0.40% |
75,900 |
2023/12/18 |
253 |
254 |
249 |
253 |
+0.00% |
70,700 |
2023/12/15 |
249 |
254 |
249 |
253 |
+1.61% |
102,200 |
2023/12/14 |
253 |
254 |
249 |
249 |
-1.58% |
60,800 |
2023/12/13 |
253 |
255 |
253 |
253 |
+0.00% |
59,300 |
2023/12/12 |
255 |
255 |
252 |
253 |
-0.78% |
57,100 |
2023/12/11 |
251 |
255 |
251 |
255 |
+2.82% |
84,300 |
2023/12/8 |
250 |
253 |
248 |
248 |
-1.59% |
137,000 |
2023/12/7 |
253 |
253 |
250 |
252 |
+0.00% |
64,200 |
2023/12/6 |
251 |
255 |
250 |
252 |
+0.80% |
134,700 |
2023/12/5 |
252 |
253 |
250 |
250 |
-1.19% |
49,100 |
2023/12/4 |
255 |
255 |
251 |
253 |
+0.40% |
54,600 |
2023/12/1 |
253 |
253 |
252 |
252 |
+0.40% |
19,400 |
2023/11/30 |
253 |
255 |
251 |
251 |
-0.40% |
76,000 |
2023/11/29 |
252 |
253 |
251 |
252 |
+0.40% |
41,900 |
2023/11/28 |
251 |
253 |
250 |
251 |
-0.79% |
83,300 |
2023/11/27 |
254 |
255 |
251 |
253 |
+0.00% |
121,800 |
2023/11/24 |
253 |
253 |
251 |
253 |
+0.40% |
56,500 |
2023/11/22 |
251 |
253 |
249 |
252 |
+0.80% |
113,100 |
2023/11/21 |
246 |
250 |
246 |
250 |
+1.63% |
90,900 |
2023/11/20 |
245 |
247 |
245 |
246 |
-0.40% |
64,700 |
2023/11/17 |
247 |
247 |
245 |
247 |
+1.65% |
95,400 |
2023/11/16 |
246 |
246 |
242 |
243 |
-0.82% |
123,100 |
|