日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
350 |
350 |
345 |
345 |
-1.43% |
31,000 |
2024/5/20 |
343 |
351 |
343 |
350 |
+1.74% |
35,300 |
2024/5/17 |
333 |
350 |
333 |
344 |
+2.69% |
58,300 |
2024/5/16 |
349 |
349 |
334 |
335 |
-10.67% |
234,700 |
2024/5/15 |
383 |
383 |
375 |
375 |
-1.06% |
47,300 |
2024/5/14 |
381 |
383 |
379 |
379 |
-0.52% |
42,400 |
2024/5/13 |
380 |
383 |
378 |
381 |
+0.26% |
43,800 |
2024/5/10 |
377 |
384 |
377 |
380 |
+0.26% |
88,500 |
2024/5/9 |
375 |
379 |
374 |
379 |
+1.07% |
36,900 |
2024/5/8 |
380 |
381 |
375 |
375 |
-0.53% |
26,000 |
2024/5/7 |
380 |
385 |
377 |
377 |
-1.82% |
64,500 |
2024/5/2 |
384 |
390 |
380 |
384 |
+0.52% |
68,300 |
2024/5/1 |
386 |
389 |
381 |
382 |
-3.05% |
114,400 |
2024/4/30 |
380 |
400 |
371 |
394 |
+10.67% |
571,600 |
2024/4/26 |
360 |
360 |
354 |
356 |
+0.28% |
30,800 |
2024/4/25 |
360 |
363 |
355 |
355 |
-1.66% |
41,400 |
2024/4/24 |
363 |
365 |
361 |
361 |
+0.28% |
20,700 |
2024/4/23 |
360 |
367 |
360 |
360 |
+0.28% |
53,300 |
2024/4/22 |
356 |
359 |
350 |
359 |
+1.99% |
52,500 |
2024/4/19 |
362 |
362 |
348 |
352 |
-2.76% |
125,100 |
2024/4/18 |
359 |
363 |
357 |
362 |
+1.40% |
32,600 |
2024/4/17 |
364 |
367 |
357 |
357 |
-1.92% |
89,200 |
2024/4/16 |
368 |
378 |
364 |
364 |
-2.93% |
102,000 |
2024/4/15 |
363 |
379 |
360 |
375 |
+3.02% |
124,300 |
2024/4/12 |
358 |
365 |
358 |
364 |
+1.11% |
116,800 |
2024/4/11 |
356 |
360 |
353 |
360 |
+0.00% |
41,200 |
2024/4/10 |
359 |
362 |
357 |
360 |
+0.28% |
52,300 |
2024/4/9 |
356 |
359 |
350 |
359 |
+0.00% |
112,200 |
2024/4/8 |
360 |
360 |
350 |
359 |
+0.84% |
98,400 |
2024/4/5 |
363 |
363 |
355 |
356 |
-1.93% |
183,600 |
2024/4/4 |
361 |
364 |
353 |
363 |
+2.54% |
260,000 |
2024/4/3 |
352 |
367 |
346 |
354 |
+5.36% |
617,600 |
2024/4/2 |
329 |
343 |
329 |
336 |
+0.90% |
52,900 |
2024/4/1 |
342 |
343 |
333 |
333 |
-3.48% |
58,400 |
2024/3/29 |
341 |
349 |
341 |
345 |
+0.58% |
32,200 |
2024/3/28 |
346 |
349 |
339 |
343 |
-1.72% |
59,200 |
2024/3/27 |
349 |
353 |
346 |
349 |
+0.00% |
42,000 |
2024/3/26 |
352 |
356 |
348 |
349 |
-0.85% |
38,900 |
2024/3/25 |
353 |
355 |
350 |
352 |
-0.28% |
28,000 |
2024/3/22 |
349 |
356 |
347 |
353 |
+1.73% |
48,300 |
2024/3/21 |
351 |
351 |
346 |
347 |
-1.14% |
37,600 |
2024/3/19 |
352 |
352 |
349 |
351 |
+0.00% |
16,600 |
2024/3/18 |
344 |
351 |
344 |
351 |
+2.03% |
46,600 |
2024/3/15 |
345 |
347 |
341 |
344 |
-0.29% |
21,000 |
2024/3/14 |
338 |
345 |
338 |
345 |
+1.77% |
21,500 |
2024/3/13 |
345 |
348 |
339 |
339 |
-1.74% |
56,900 |
2024/3/12 |
343 |
345 |
339 |
345 |
+0.58% |
27,900 |
2024/3/11 |
343 |
345 |
335 |
343 |
-0.58% |
41,900 |
2024/3/8 |
338 |
345 |
335 |
345 |
+2.07% |
87,000 |
2024/3/7 |
336 |
339 |
334 |
338 |
+0.30% |
56,900 |
2024/3/6 |
328 |
340 |
328 |
337 |
+1.51% |
60,900 |
2024/3/5 |
330 |
333 |
329 |
332 |
+0.61% |
17,400 |
2024/3/4 |
333 |
333 |
329 |
330 |
-0.30% |
31,500 |
2024/3/1 |
332 |
333 |
330 |
331 |
+0.00% |
25,800 |
2024/2/29 |
331 |
333 |
329 |
331 |
-0.60% |
22,300 |
2024/2/28 |
333 |
333 |
328 |
333 |
+0.00% |
52,400 |
2024/2/27 |
325 |
333 |
324 |
333 |
+3.42% |
85,500 |
2024/2/26 |
321 |
325 |
319 |
322 |
+0.94% |
35,300 |
2024/2/22 |
320 |
320 |
317 |
319 |
+0.63% |
23,500 |
2024/2/21 |
316 |
319 |
316 |
317 |
-0.31% |
22,500 |
2024/2/20 |
316 |
319 |
315 |
318 |
+0.32% |
14,100 |
2024/2/19 |
312 |
317 |
312 |
317 |
+1.60% |
16,200 |
2024/2/16 |
308 |
316 |
308 |
312 |
+1.30% |
33,300 |
2024/2/15 |
316 |
316 |
306 |
308 |
-2.53% |
68,900 |
2024/2/14 |
316 |
320 |
311 |
316 |
+0.00% |
56,100 |
2024/2/13 |
326 |
326 |
314 |
316 |
-2.77% |
147,400 |
2024/2/9 |
321 |
327 |
321 |
325 |
+0.62% |
53,700 |
2024/2/8 |
322 |
323 |
316 |
323 |
+0.31% |
60,700 |
2024/2/7 |
323 |
325 |
322 |
322 |
-0.92% |
25,500 |
2024/2/6 |
323 |
326 |
321 |
325 |
+0.62% |
24,200 |
2024/2/5 |
324 |
325 |
320 |
323 |
+0.00% |
43,100 |
2024/2/2 |
321 |
324 |
321 |
323 |
-0.31% |
22,400 |
2024/2/1 |
319 |
325 |
318 |
324 |
+0.93% |
56,300 |
2024/1/31 |
320 |
324 |
317 |
321 |
+0.63% |
38,900 |
2024/1/30 |
324 |
324 |
319 |
319 |
-1.54% |
35,100 |
2024/1/29 |
313 |
327 |
313 |
324 |
+3.51% |
118,500 |
2024/1/26 |
316 |
317 |
312 |
313 |
-0.95% |
41,400 |
2024/1/25 |
319 |
319 |
314 |
316 |
-0.94% |
56,100 |
2024/1/24 |
316 |
320 |
313 |
319 |
+1.27% |
55,800 |
2024/1/23 |
321 |
321 |
313 |
315 |
-1.25% |
54,400 |
2024/1/22 |
321 |
321 |
317 |
319 |
-0.31% |
32,800 |
2024/1/19 |
322 |
322 |
318 |
320 |
-0.31% |
41,800 |
2024/1/18 |
326 |
329 |
318 |
321 |
+0.94% |
199,300 |
2024/1/17 |
314 |
320 |
311 |
318 |
+1.27% |
53,000 |
2024/1/16 |
310 |
314 |
309 |
314 |
+1.29% |
40,900 |
2024/1/15 |
312 |
314 |
308 |
310 |
-0.32% |
119,200 |
2024/1/12 |
310 |
317 |
310 |
311 |
+0.32% |
71,500 |
2024/1/11 |
313 |
313 |
309 |
310 |
+0.65% |
29,500 |
2024/1/10 |
310 |
312 |
306 |
308 |
-0.32% |
66,800 |
2024/1/9 |
310 |
311 |
307 |
309 |
+0.32% |
40,800 |
2024/1/5 |
310 |
310 |
303 |
308 |
-0.32% |
26,900 |
2024/1/4 |
304 |
312 |
300 |
309 |
+4.39% |
119,800 |
2023/12/29 |
296 |
297 |
295 |
296 |
+0.00% |
21,600 |
2023/12/28 |
296 |
298 |
295 |
296 |
-0.34% |
19,000 |
2023/12/27 |
294 |
298 |
293 |
297 |
+0.68% |
102,500 |
2023/12/26 |
295 |
296 |
294 |
295 |
+0.34% |
40,300 |
2023/12/25 |
295 |
298 |
293 |
294 |
-0.68% |
56,700 |
2023/12/22 |
296 |
297 |
296 |
296 |
-0.34% |
29,900 |
2023/12/21 |
296 |
297 |
295 |
297 |
+0.00% |
24,000 |
2023/12/20 |
298 |
299 |
297 |
297 |
+0.00% |
36,700 |
2023/12/19 |
297 |
300 |
296 |
297 |
-1.66% |
34,000 |
2023/12/18 |
302 |
302 |
298 |
302 |
+0.33% |
39,600 |
2023/12/15 |
299 |
302 |
299 |
301 |
+1.01% |
64,700 |
2023/12/14 |
299 |
301 |
297 |
298 |
+0.00% |
30,900 |
2023/12/13 |
299 |
300 |
297 |
298 |
+0.34% |
30,600 |
2023/12/12 |
299 |
299 |
295 |
297 |
-0.67% |
108,300 |
2023/12/11 |
300 |
300 |
298 |
299 |
-0.33% |
23,100 |
2023/12/8 |
300 |
301 |
299 |
300 |
-0.33% |
24,000 |
2023/12/7 |
299 |
302 |
299 |
301 |
-0.66% |
28,900 |
2023/12/6 |
297 |
310 |
297 |
303 |
+2.02% |
90,300 |
2023/12/5 |
299 |
299 |
296 |
297 |
-0.67% |
24,800 |
2023/12/4 |
299 |
299 |
296 |
299 |
+0.67% |
21,100 |
2023/12/1 |
298 |
299 |
296 |
297 |
-0.67% |
40,800 |
2023/11/30 |
297 |
299 |
296 |
299 |
+0.67% |
35,200 |
2023/11/29 |
296 |
298 |
295 |
297 |
+1.37% |
103,300 |
2023/11/28 |
295 |
295 |
293 |
293 |
-0.68% |
50,900 |
2023/11/27 |
295 |
296 |
295 |
295 |
+0.00% |
3,500 |
2023/11/24 |
295 |
297 |
294 |
295 |
+0.34% |
14,100 |
2023/11/22 |
297 |
297 |
294 |
294 |
-0.68% |
22,800 |
2023/11/21 |
298 |
298 |
293 |
296 |
-0.34% |
40,600 |
2023/11/20 |
295 |
297 |
295 |
297 |
+0.68% |
14,400 |
2023/11/17 |
296 |
296 |
293 |
295 |
+0.34% |
45,200 |
2023/11/16 |
296 |
296 |
294 |
294 |
-0.68% |
13,600 |
|