日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
267.9 |
269 |
265.9 |
266.5 |
-0.45% |
4,246,600 |
2024/5/20 |
268.8 |
268.9 |
267 |
267.7 |
+0.07% |
4,611,200 |
2024/5/17 |
262.1 |
267.5 |
261.1 |
267.5 |
+2.57% |
6,142,600 |
2024/5/16 |
259 |
262.1 |
258.4 |
260.8 |
-0.65% |
10,016,300 |
2024/5/15 |
265 |
265.5 |
262.1 |
262.5 |
-1.57% |
9,144,400 |
2024/5/14 |
268.9 |
270.3 |
265.6 |
266.7 |
-0.15% |
7,104,300 |
2024/5/13 |
266 |
270.1 |
263.5 |
267.1 |
-0.07% |
9,508,500 |
2024/5/10 |
279 |
279.3 |
267.1 |
267.3 |
-3.81% |
15,140,000 |
2024/5/9 |
279.5 |
279.7 |
277.6 |
277.9 |
+0.11% |
3,658,500 |
2024/5/8 |
277.2 |
277.7 |
275.8 |
277.6 |
+0.22% |
5,939,200 |
2024/5/7 |
278.4 |
278.6 |
275.7 |
277 |
-0.36% |
5,472,100 |
2024/5/2 |
280.2 |
280.8 |
278 |
278 |
-1.07% |
5,247,400 |
2024/5/1 |
282 |
282.3 |
279.5 |
281 |
-0.28% |
3,987,200 |
2024/4/30 |
278.6 |
281.9 |
276.3 |
281.8 |
-0.04% |
4,307,200 |
2024/4/26 |
280.7 |
282.5 |
279.8 |
281.9 |
+0.21% |
3,297,700 |
2024/4/25 |
282.2 |
282.2 |
280.6 |
281.3 |
-0.42% |
3,192,600 |
2024/4/24 |
282.3 |
283.7 |
281 |
282.5 |
-0.14% |
4,289,200 |
2024/4/23 |
282.5 |
284.5 |
281.6 |
282.9 |
+1.14% |
4,438,300 |
2024/4/22 |
279 |
280.3 |
276.5 |
279.7 |
+1.71% |
4,925,400 |
2024/4/19 |
278.1 |
278.4 |
273.1 |
275 |
-1.54% |
7,210,700 |
2024/4/18 |
276.4 |
280.7 |
276 |
279.3 |
+1.42% |
5,563,200 |
2024/4/17 |
280.2 |
280.7 |
275.1 |
275.4 |
-1.78% |
9,471,900 |
2024/4/16 |
282.6 |
284.9 |
280.2 |
280.4 |
-1.20% |
7,509,600 |
2024/4/15 |
282.9 |
285.6 |
281.8 |
283.8 |
+0.67% |
7,122,000 |
2024/4/12 |
289 |
290.9 |
280.5 |
281.9 |
-2.52% |
15,442,700 |
2024/4/11 |
293 |
293 |
288.3 |
289.2 |
-1.36% |
10,253,800 |
2024/4/10 |
292 |
293.7 |
291.5 |
293.2 |
+0.21% |
4,851,900 |
2024/4/9 |
293.6 |
294.3 |
291.5 |
292.6 |
-0.54% |
5,687,400 |
2024/4/8 |
291.1 |
294.6 |
291.1 |
294.2 |
-0.27% |
5,494,000 |
2024/4/5 |
295.2 |
295.7 |
292.3 |
295 |
-0.41% |
6,375,100 |
2024/4/4 |
296 |
297.6 |
295.7 |
296.2 |
+0.00% |
3,716,200 |
2024/4/3 |
295.6 |
297.6 |
294.7 |
296.2 |
-0.17% |
6,411,900 |
2024/4/2 |
298.5 |
302.2 |
296.2 |
296.7 |
+0.24% |
13,673,800 |
2024/4/1 |
296.9 |
300 |
295.8 |
296 |
+0.10% |
8,743,200 |
2024/3/29 |
293 |
295.8 |
293 |
295.7 |
+0.92% |
4,914,700 |
2024/3/28 |
295.9 |
296.3 |
293 |
293 |
-2.66% |
9,644,200 |
2024/3/27 |
299.5 |
301.3 |
299.2 |
301 |
+0.74% |
8,932,600 |
2024/3/26 |
296.5 |
299.1 |
295.2 |
298.8 |
+0.84% |
8,273,600 |
2024/3/25 |
301.5 |
301.5 |
296.2 |
296.3 |
-2.34% |
13,112,800 |
2024/3/22 |
304.6 |
304.7 |
302.2 |
303.4 |
+0.13% |
8,224,500 |
2024/3/21 |
301 |
303 |
299.7 |
303 |
+1.10% |
6,831,000 |
2024/3/19 |
299.3 |
301.4 |
298.2 |
299.7 |
+0.13% |
7,077,800 |
2024/3/18 |
299 |
300.7 |
298 |
299.3 |
+0.67% |
5,973,000 |
2024/3/15 |
294.8 |
298.7 |
294.5 |
297.3 |
+0.44% |
6,866,300 |
2024/3/14 |
297.1 |
297.8 |
294.8 |
296 |
+0.14% |
5,073,300 |
2024/3/13 |
298 |
298.1 |
294.5 |
295.6 |
+0.10% |
6,017,000 |
2024/3/12 |
296.5 |
296.7 |
292.8 |
295.3 |
-0.74% |
8,693,300 |
2024/3/11 |
304 |
304.1 |
295.5 |
297.5 |
-2.07% |
8,821,300 |
2024/3/8 |
300 |
304.4 |
299.5 |
303.8 |
+0.96% |
6,483,300 |
2024/3/7 |
296.5 |
301.2 |
296.5 |
300.9 |
+1.42% |
6,357,600 |
2024/3/6 |
296.5 |
297.5 |
295.3 |
296.7 |
+0.07% |
5,153,200 |
2024/3/5 |
294.9 |
296.9 |
293.8 |
296.5 |
+0.24% |
5,207,900 |
2024/3/4 |
299 |
299 |
295 |
295.8 |
-1.30% |
7,470,600 |
2024/3/1 |
299 |
301.5 |
298.1 |
299.7 |
+0.17% |
4,373,500 |
2024/2/29 |
299.2 |
300.5 |
297.5 |
299.2 |
+0.27% |
5,412,600 |
2024/2/28 |
299.5 |
302.3 |
297.6 |
298.4 |
+0.03% |
5,957,200 |
2024/2/27 |
299.8 |
300.3 |
295.3 |
298.3 |
-0.67% |
7,582,800 |
2024/2/26 |
301.5 |
303.4 |
299.4 |
300.3 |
+0.20% |
4,993,100 |
2024/2/22 |
299.5 |
301.9 |
299.3 |
299.7 |
+0.10% |
4,055,900 |
2024/2/21 |
300.5 |
300.5 |
297.9 |
299.4 |
+0.13% |
3,373,200 |
2024/2/20 |
300 |
300.8 |
297.9 |
299 |
+0.00% |
4,622,500 |
2024/2/19 |
294.5 |
299.2 |
294.5 |
299 |
+1.80% |
4,785,900 |
2024/2/16 |
293.7 |
296.8 |
292.6 |
293.7 |
+0.48% |
5,637,900 |
2024/2/15 |
294.1 |
295 |
291.3 |
292.3 |
-0.20% |
4,594,900 |
2024/2/14 |
297.5 |
298.5 |
292.5 |
292.9 |
-0.91% |
6,175,800 |
2024/2/13 |
296.5 |
297.8 |
293.3 |
295.6 |
+0.00% |
8,341,600 |
2024/2/9 |
299 |
300.4 |
295.1 |
295.6 |
-1.20% |
7,982,700 |
2024/2/8 |
302.5 |
302.9 |
298.5 |
299.2 |
-1.29% |
5,857,100 |
2024/2/7 |
302 |
304.3 |
301.1 |
303.1 |
+0.73% |
3,992,100 |
2024/2/6 |
307.8 |
308.3 |
300.9 |
300.9 |
-3.06% |
8,683,100 |
2024/2/5 |
308 |
312.5 |
307.7 |
310.4 |
+1.37% |
5,518,600 |
2024/2/2 |
307.6 |
307.6 |
304.9 |
306.2 |
-0.42% |
5,149,200 |
2024/2/1 |
306.8 |
307.8 |
305.9 |
307.5 |
-0.61% |
4,639,000 |
2024/1/31 |
307 |
309.4 |
305.6 |
309.4 |
+1.11% |
4,341,000 |
2024/1/30 |
305.8 |
308 |
305.2 |
306 |
+0.10% |
3,678,800 |
2024/1/29 |
304.8 |
306.6 |
304.8 |
305.7 |
+0.33% |
2,973,500 |
2024/1/26 |
304.8 |
307.7 |
303.4 |
304.7 |
-0.10% |
4,976,300 |
2024/1/25 |
308.8 |
309.1 |
304.8 |
305 |
-1.23% |
5,216,400 |
2024/1/24 |
305 |
308.8 |
304.1 |
308.8 |
+0.78% |
6,147,900 |
2024/1/23 |
307.8 |
309.8 |
306.3 |
306.4 |
-0.29% |
4,984,500 |
2024/1/22 |
307.6 |
307.9 |
306.6 |
307.3 |
+0.10% |
3,267,100 |
2024/1/19 |
308.8 |
309.1 |
306.3 |
307 |
-0.58% |
3,231,100 |
2024/1/18 |
308.5 |
310 |
306.4 |
308.8 |
+0.26% |
3,168,800 |
2024/1/17 |
308.8 |
312.6 |
308 |
308 |
+0.00% |
4,254,700 |
2024/1/16 |
308.4 |
309.6 |
306.8 |
308 |
+0.23% |
3,340,500 |
2024/1/15 |
305.7 |
308.5 |
305.6 |
307.3 |
+0.92% |
2,515,500 |
2024/1/12 |
307.7 |
308.6 |
303.6 |
304.5 |
-1.04% |
3,761,700 |
2024/1/11 |
304.2 |
308.9 |
304 |
307.7 |
+2.09% |
5,472,100 |
2024/1/10 |
301 |
303.8 |
300.5 |
301.4 |
+0.33% |
3,995,500 |
2024/1/9 |
300.3 |
300.7 |
297.8 |
300.4 |
+0.03% |
7,527,600 |
2024/1/5 |
303 |
303.9 |
299.4 |
300.3 |
-0.46% |
5,911,700 |
2024/1/4 |
300.3 |
301.8 |
296.6 |
301.7 |
+0.67% |
5,752,700 |
2023/12/29 |
298.1 |
301 |
298.1 |
299.7 |
+0.60% |
2,904,500 |
2023/12/28 |
296.9 |
298 |
295.8 |
297.9 |
+0.30% |
2,177,300 |
2023/12/27 |
295.2 |
297 |
294.9 |
297 |
+0.75% |
2,518,700 |
2023/12/26 |
294.9 |
295.4 |
293.1 |
294.8 |
-0.03% |
2,058,500 |
2023/12/25 |
295.5 |
296.3 |
293.8 |
294.9 |
+0.17% |
1,906,700 |
2023/12/22 |
291.9 |
294.7 |
291.8 |
294.4 |
+0.79% |
2,588,800 |
2023/12/21 |
293.2 |
293.5 |
291.3 |
292.1 |
-0.27% |
2,530,300 |
2023/12/20 |
292 |
295.6 |
290.9 |
292.9 |
-0.41% |
3,507,200 |
2023/12/19 |
297 |
297 |
293.3 |
294.1 |
-0.41% |
2,520,300 |
2023/12/18 |
294.1 |
296.6 |
292.2 |
295.3 |
-0.64% |
3,892,400 |
2023/12/15 |
301.4 |
301.6 |
296.2 |
297.2 |
-1.33% |
4,974,800 |
2023/12/14 |
301.6 |
303.8 |
298.3 |
301.2 |
-0.56% |
4,510,500 |
2023/12/13 |
304.7 |
306.2 |
302.4 |
302.9 |
-0.20% |
2,160,900 |
2023/12/12 |
304 |
306 |
302.1 |
303.5 |
-0.75% |
2,885,800 |
2023/12/11 |
306 |
308.2 |
304.7 |
305.8 |
+0.20% |
3,191,600 |
2023/12/8 |
305.9 |
309.4 |
302.9 |
305.2 |
-0.62% |
6,064,900 |
2023/12/7 |
304.9 |
307.9 |
304.4 |
307.1 |
+0.07% |
3,355,800 |
2023/12/6 |
303.3 |
306.9 |
303.3 |
306.9 |
+0.92% |
2,861,500 |
2023/12/5 |
304.1 |
305.9 |
302.8 |
304.1 |
-0.03% |
2,101,900 |
2023/12/4 |
302.9 |
305.9 |
302.3 |
304.2 |
+0.16% |
2,954,200 |
2023/12/1 |
302.6 |
305.1 |
302.5 |
303.7 |
+1.13% |
3,916,200 |
2023/11/30 |
300.2 |
301.9 |
298.6 |
300.3 |
+0.03% |
4,063,400 |
2023/11/29 |
301.7 |
303.3 |
298.7 |
300.2 |
-0.79% |
4,357,500 |
2023/11/28 |
305.8 |
306.1 |
301.5 |
302.6 |
-1.47% |
4,620,000 |
2023/11/27 |
309.5 |
309.5 |
304.5 |
307.1 |
-0.49% |
3,411,800 |
2023/11/24 |
309.6 |
310.5 |
306.2 |
308.6 |
-0.32% |
3,614,300 |
2023/11/22 |
304.1 |
309.6 |
303.7 |
309.6 |
+1.78% |
7,019,100 |
2023/11/21 |
301.4 |
305 |
300.3 |
304.2 |
+0.90% |
6,174,600 |
2023/11/20 |
301 |
305.8 |
301 |
301.5 |
+0.30% |
6,033,600 |
2023/11/17 |
294 |
300.8 |
293.1 |
300.6 |
+2.42% |
5,092,600 |
2023/11/16 |
292.8 |
295.8 |
292.7 |
293.5 |
+0.24% |
4,359,100 |
|