日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
293 |
293 |
283 |
283 |
-1.05% |
47,900 |
2024/5/20 |
285 |
287 |
283 |
286 |
+0.35% |
56,200 |
2024/5/17 |
276 |
289 |
276 |
285 |
+2.52% |
120,500 |
2024/5/16 |
281 |
282 |
275 |
278 |
-1.07% |
147,100 |
2024/5/15 |
305 |
305 |
281 |
281 |
-11.64% |
423,400 |
2024/5/14 |
319 |
319 |
313 |
318 |
+0.32% |
81,000 |
2024/5/13 |
316 |
321 |
316 |
317 |
+0.00% |
42,200 |
2024/5/10 |
322 |
324 |
315 |
317 |
-1.55% |
120,800 |
2024/5/9 |
327 |
327 |
321 |
322 |
-1.53% |
47,200 |
2024/5/8 |
326 |
332 |
325 |
327 |
+0.31% |
68,400 |
2024/5/7 |
322 |
328 |
319 |
326 |
+0.93% |
52,800 |
2024/5/2 |
324 |
324 |
320 |
323 |
-0.31% |
18,200 |
2024/5/1 |
320 |
324 |
318 |
324 |
+1.57% |
44,400 |
2024/4/30 |
320 |
322 |
318 |
319 |
-0.93% |
29,200 |
2024/4/26 |
326 |
326 |
318 |
322 |
-0.31% |
51,200 |
2024/4/25 |
327 |
331 |
322 |
323 |
-2.12% |
54,600 |
2024/4/24 |
325 |
333 |
325 |
330 |
+1.23% |
88,200 |
2024/4/23 |
326 |
327 |
323 |
326 |
+1.24% |
38,800 |
2024/4/22 |
323 |
326 |
320 |
322 |
+0.94% |
66,500 |
2024/4/19 |
328 |
329 |
318 |
319 |
-2.74% |
132,900 |
2024/4/18 |
316 |
330 |
314 |
328 |
+4.46% |
131,600 |
2024/4/17 |
320 |
320 |
312 |
314 |
-1.57% |
72,000 |
2024/4/16 |
327 |
327 |
317 |
319 |
-0.62% |
112,400 |
2024/4/15 |
327 |
327 |
317 |
321 |
-1.23% |
94,700 |
2024/4/12 |
327 |
329 |
323 |
325 |
+0.00% |
75,500 |
2024/4/11 |
321 |
327 |
320 |
325 |
+0.62% |
64,500 |
2024/4/10 |
320 |
327 |
320 |
323 |
+0.94% |
90,400 |
2024/4/9 |
318 |
324 |
316 |
320 |
+0.63% |
77,800 |
2024/4/8 |
317 |
320 |
315 |
318 |
+0.95% |
43,400 |
2024/4/5 |
311 |
317 |
305 |
315 |
+0.32% |
160,900 |
2024/4/4 |
322 |
322 |
314 |
314 |
-1.26% |
113,600 |
2024/4/3 |
323 |
333 |
312 |
318 |
-0.31% |
466,500 |
2024/4/2 |
318 |
322 |
315 |
319 |
+0.31% |
137,400 |
2024/4/1 |
317 |
322 |
312 |
318 |
+1.92% |
192,800 |
2024/3/29 |
312 |
315 |
308 |
312 |
+1.96% |
104,900 |
2024/3/28 |
303 |
308 |
302 |
306 |
+0.99% |
70,200 |
2024/3/27 |
305 |
306 |
303 |
303 |
-0.66% |
45,900 |
2024/3/26 |
307 |
307 |
303 |
305 |
-0.97% |
90,800 |
2024/3/25 |
313 |
314 |
308 |
308 |
-0.96% |
105,500 |
2024/3/22 |
316 |
317 |
310 |
311 |
-1.58% |
122,700 |
2024/3/21 |
319 |
319 |
316 |
316 |
-0.63% |
44,300 |
2024/3/19 |
317 |
318 |
315 |
318 |
-0.31% |
37,200 |
2024/3/18 |
314 |
319 |
314 |
319 |
+1.92% |
78,100 |
2024/3/15 |
318 |
318 |
313 |
313 |
-1.88% |
122,500 |
2024/3/14 |
321 |
323 |
316 |
319 |
+0.31% |
144,700 |
2024/3/13 |
320 |
323 |
313 |
318 |
-0.31% |
155,400 |
2024/3/12 |
314 |
320 |
311 |
319 |
+1.59% |
114,100 |
2024/3/11 |
313 |
323 |
311 |
314 |
+0.32% |
212,100 |
2024/3/8 |
322 |
325 |
312 |
313 |
-2.80% |
155,600 |
2024/3/7 |
322 |
338 |
310 |
322 |
+0.94% |
499,100 |
2024/3/6 |
306 |
320 |
306 |
319 |
+4.25% |
99,300 |
2024/3/5 |
313 |
313 |
306 |
306 |
-2.55% |
100,700 |
2024/3/4 |
313 |
320 |
312 |
314 |
+0.32% |
136,000 |
2024/3/1 |
317 |
320 |
313 |
313 |
+0.00% |
101,300 |
2024/2/29 |
315 |
318 |
311 |
313 |
-0.95% |
91,200 |
2024/2/28 |
320 |
327 |
316 |
316 |
+0.32% |
268,500 |
2024/2/27 |
311 |
330 |
311 |
315 |
+0.64% |
852,200 |
2024/2/26 |
304 |
313 |
303 |
313 |
+3.30% |
103,800 |
2024/2/22 |
308 |
308 |
301 |
303 |
-0.66% |
92,000 |
2024/2/21 |
310 |
312 |
302 |
305 |
-1.61% |
171,300 |
2024/2/20 |
318 |
318 |
310 |
310 |
-3.12% |
85,600 |
2024/2/19 |
304 |
322 |
304 |
320 |
+5.61% |
191,700 |
2024/2/16 |
305 |
314 |
302 |
303 |
-0.66% |
142,100 |
2024/2/15 |
315 |
317 |
304 |
305 |
-8.41% |
374,900 |
2024/2/14 |
326 |
336 |
317 |
333 |
+1.83% |
250,400 |
2024/2/13 |
320 |
330 |
316 |
327 |
+2.51% |
244,300 |
2024/2/9 |
329 |
332 |
319 |
319 |
-2.74% |
353,400 |
2024/2/8 |
324 |
365 |
323 |
328 |
+1.23% |
2,774,600 |
2024/2/7 |
327 |
333 |
320 |
324 |
-1.52% |
274,700 |
2024/2/6 |
328 |
337 |
320 |
329 |
+2.81% |
581,800 |
2024/2/5 |
316 |
325 |
314 |
320 |
+1.59% |
272,900 |
2024/2/2 |
315 |
322 |
312 |
315 |
+0.00% |
280,700 |
2024/2/1 |
320 |
323 |
312 |
315 |
-3.37% |
544,900 |
2024/1/31 |
323 |
330 |
322 |
326 |
-1.21% |
292,200 |
2024/1/30 |
331 |
339 |
325 |
330 |
-0.60% |
447,000 |
2024/1/29 |
341 |
341 |
328 |
332 |
-0.30% |
599,000 |
2024/1/26 |
337 |
338 |
325 |
333 |
-1.48% |
649,100 |
2024/1/25 |
350 |
362 |
333 |
338 |
-4.79% |
1,992,900 |
2024/1/24 |
411 |
419 |
351 |
355 |
-10.13% |
6,271,600 |
2024/1/23 |
320 |
395 |
319 |
395 |
+25.40% |
9,931,600 |
2024/1/22 |
318 |
329 |
307 |
315 |
+0.00% |
308,700 |
2024/1/19 |
303 |
317 |
300 |
315 |
+4.30% |
226,500 |
2024/1/18 |
293 |
304 |
290 |
302 |
+3.07% |
99,100 |
2024/1/17 |
289 |
293 |
286 |
293 |
+0.34% |
94,000 |
2024/1/16 |
286 |
293 |
286 |
292 |
+3.18% |
58,700 |
2024/1/15 |
286 |
288 |
282 |
283 |
-1.05% |
55,200 |
2024/1/12 |
289 |
289 |
284 |
286 |
-1.04% |
28,200 |
2024/1/11 |
289 |
289 |
281 |
289 |
+0.35% |
71,500 |
2024/1/10 |
293 |
293 |
288 |
288 |
-1.71% |
34,500 |
2024/1/9 |
291 |
295 |
289 |
293 |
+0.00% |
46,300 |
2024/1/5 |
302 |
302 |
290 |
293 |
-1.68% |
47,600 |
2024/1/4 |
297 |
299 |
290 |
298 |
+0.34% |
41,000 |
2023/12/29 |
296 |
298 |
294 |
297 |
+0.00% |
44,600 |
2023/12/28 |
291 |
298 |
288 |
297 |
+2.41% |
53,200 |
2023/12/27 |
293 |
296 |
288 |
290 |
-0.68% |
84,200 |
2023/12/26 |
287 |
296 |
287 |
292 |
+1.74% |
99,600 |
2023/12/25 |
281 |
289 |
279 |
287 |
+1.77% |
107,400 |
2023/12/22 |
283 |
285 |
282 |
282 |
+0.36% |
48,100 |
2023/12/21 |
284 |
285 |
280 |
281 |
-2.43% |
37,200 |
2023/12/20 |
292 |
293 |
286 |
288 |
-1.37% |
64,100 |
2023/12/19 |
288 |
294 |
288 |
292 |
+2.10% |
59,400 |
2023/12/18 |
290 |
298 |
282 |
286 |
-1.04% |
67,300 |
2023/12/15 |
283 |
292 |
283 |
289 |
+1.40% |
57,600 |
2023/12/14 |
289 |
294 |
281 |
285 |
-1.38% |
67,400 |
2023/12/13 |
291 |
293 |
288 |
289 |
-0.34% |
39,000 |
2023/12/12 |
299 |
301 |
289 |
290 |
-2.36% |
79,500 |
2023/12/11 |
294 |
302 |
292 |
297 |
+2.06% |
69,800 |
2023/12/8 |
291 |
293 |
288 |
291 |
-1.36% |
61,700 |
2023/12/7 |
300 |
300 |
292 |
295 |
-1.34% |
116,400 |
2023/12/6 |
304 |
306 |
299 |
299 |
-0.66% |
81,000 |
2023/12/5 |
309 |
309 |
300 |
301 |
-2.59% |
93,500 |
2023/12/4 |
309 |
315 |
308 |
309 |
-0.64% |
86,200 |
2023/12/1 |
305 |
315 |
303 |
311 |
+0.65% |
162,300 |
2023/11/30 |
330 |
335 |
307 |
309 |
-0.96% |
573,600 |
2023/11/29 |
310 |
317 |
301 |
312 |
+0.00% |
224,800 |
2023/11/28 |
316 |
316 |
306 |
312 |
-3.11% |
130,500 |
2023/11/27 |
319 |
328 |
319 |
322 |
+0.62% |
138,100 |
2023/11/24 |
318 |
323 |
314 |
320 |
+0.63% |
121,800 |
2023/11/22 |
325 |
326 |
313 |
318 |
-3.05% |
243,100 |
2023/11/21 |
328 |
333 |
322 |
328 |
+0.61% |
253,000 |
2023/11/20 |
335 |
335 |
322 |
326 |
-2.69% |
428,000 |
2023/11/17 |
323 |
338 |
317 |
335 |
+6.35% |
818,800 |
2023/11/16 |
299 |
320 |
296 |
315 |
+5.35% |
595,100 |
|