日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
259 |
260 |
257 |
258 |
+0.00% |
17,500 |
2024/5/20 |
259 |
259 |
256 |
258 |
-0.39% |
7,200 |
2024/5/17 |
258 |
260 |
257 |
259 |
+0.39% |
7,500 |
2024/5/16 |
260 |
260 |
257 |
258 |
-0.77% |
13,200 |
2024/5/15 |
263 |
263 |
256 |
260 |
-1.14% |
23,400 |
2024/5/14 |
269 |
269 |
261 |
263 |
+0.77% |
41,600 |
2024/5/13 |
259 |
262 |
256 |
261 |
+1.56% |
22,500 |
2024/5/10 |
258 |
259 |
255 |
257 |
+0.00% |
14,000 |
2024/5/9 |
260 |
261 |
257 |
257 |
-0.77% |
10,700 |
2024/5/8 |
258 |
259 |
257 |
259 |
+0.00% |
16,500 |
2024/5/7 |
262 |
262 |
258 |
259 |
+0.39% |
14,500 |
2024/5/2 |
259 |
261 |
257 |
258 |
-0.39% |
27,600 |
2024/5/1 |
260 |
262 |
259 |
259 |
-0.77% |
59,000 |
2024/4/30 |
272 |
279 |
261 |
261 |
-9.06% |
260,800 |
2024/4/26 |
296 |
328 |
280 |
287 |
+12.11% |
2,588,400 |
2024/4/25 |
258 |
259 |
256 |
256 |
+0.00% |
8,300 |
2024/4/24 |
258 |
259 |
256 |
256 |
+0.39% |
7,200 |
2024/4/23 |
254 |
255 |
252 |
255 |
+1.19% |
2,200 |
2024/4/22 |
253 |
253 |
251 |
252 |
+0.00% |
18,300 |
2024/4/19 |
254 |
256 |
251 |
252 |
-1.56% |
13,500 |
2024/4/18 |
253 |
258 |
253 |
256 |
+0.79% |
7,300 |
2024/4/17 |
259 |
259 |
254 |
254 |
-1.17% |
6,400 |
2024/4/16 |
256 |
260 |
254 |
257 |
+0.39% |
17,900 |
2024/4/15 |
260 |
260 |
256 |
256 |
-1.54% |
12,200 |
2024/4/12 |
261 |
262 |
258 |
260 |
+0.78% |
8,800 |
2024/4/11 |
256 |
261 |
256 |
258 |
+0.00% |
11,900 |
2024/4/10 |
257 |
261 |
257 |
258 |
-0.39% |
7,900 |
2024/4/9 |
255 |
263 |
253 |
259 |
+2.37% |
28,300 |
2024/4/8 |
255 |
255 |
251 |
253 |
+0.80% |
15,500 |
2024/4/5 |
251 |
253 |
247 |
251 |
+0.40% |
23,600 |
2024/4/4 |
252 |
254 |
249 |
250 |
-0.79% |
26,700 |
2024/4/3 |
255 |
256 |
251 |
252 |
-1.95% |
23,800 |
2024/4/2 |
259 |
259 |
254 |
257 |
-1.15% |
36,400 |
2024/4/1 |
260 |
264 |
258 |
260 |
+0.39% |
24,900 |
2024/3/29 |
257 |
265 |
257 |
259 |
-0.38% |
42,600 |
2024/3/28 |
264 |
288 |
256 |
260 |
+0.78% |
230,700 |
2024/3/27 |
258 |
260 |
256 |
258 |
-1.53% |
8,400 |
2024/3/26 |
264 |
264 |
256 |
262 |
-0.76% |
21,100 |
2024/3/25 |
266 |
272 |
263 |
264 |
+0.76% |
30,600 |
2024/3/22 |
260 |
262 |
257 |
262 |
+0.77% |
12,000 |
2024/3/21 |
259 |
262 |
258 |
260 |
+0.78% |
22,400 |
2024/3/19 |
257 |
259 |
253 |
258 |
+0.39% |
20,500 |
2024/3/18 |
257 |
260 |
255 |
257 |
+0.00% |
29,600 |
2024/3/15 |
270 |
282 |
255 |
257 |
+0.39% |
170,300 |
2024/3/14 |
256 |
260 |
255 |
256 |
+0.00% |
23,600 |
2024/3/13 |
262 |
265 |
255 |
256 |
-1.92% |
35,600 |
2024/3/12 |
257 |
267 |
252 |
261 |
+1.16% |
70,400 |
2024/3/11 |
263 |
265 |
255 |
258 |
-3.37% |
78,400 |
2024/3/8 |
274 |
279 |
262 |
267 |
-3.26% |
272,000 |
2024/3/7 |
334 |
349 |
276 |
276 |
-17.37% |
1,455,800 |
2024/3/6 |
254 |
334 |
252 |
334 |
+31.50% |
2,554,900 |
2024/3/5 |
260 |
260 |
252 |
254 |
-3.79% |
31,300 |
2024/3/4 |
271 |
271 |
264 |
264 |
-1.86% |
10,700 |
2024/3/1 |
277 |
277 |
263 |
269 |
-2.18% |
34,000 |
2024/2/29 |
272 |
277 |
271 |
275 |
-0.36% |
13,200 |
2024/2/28 |
268 |
279 |
267 |
276 |
+2.99% |
22,900 |
2024/2/27 |
271 |
271 |
262 |
268 |
-1.83% |
9,900 |
2024/2/26 |
268 |
273 |
267 |
273 |
+1.87% |
8,600 |
2024/2/22 |
268 |
271 |
266 |
268 |
+0.00% |
12,900 |
2024/2/21 |
273 |
273 |
268 |
268 |
-3.25% |
12,300 |
2024/2/20 |
271 |
279 |
270 |
277 |
+1.47% |
21,300 |
2024/2/19 |
272 |
278 |
270 |
273 |
+1.11% |
41,900 |
2024/2/16 |
270 |
271 |
266 |
270 |
+0.75% |
27,200 |
2024/2/15 |
279 |
279 |
266 |
268 |
-3.25% |
85,500 |
2024/2/14 |
277 |
281 |
273 |
277 |
+0.73% |
70,000 |
2024/2/13 |
268 |
277 |
264 |
275 |
+4.17% |
99,500 |
2024/2/9 |
269 |
277 |
264 |
264 |
-4.35% |
57,100 |
2024/2/8 |
267 |
276 |
263 |
276 |
+2.99% |
67,500 |
2024/2/7 |
260 |
268 |
259 |
268 |
+1.13% |
56,400 |
2024/2/6 |
255 |
269 |
252 |
265 |
+5.16% |
166,700 |
2024/2/5 |
252 |
256 |
251 |
252 |
+0.00% |
34,700 |
2024/2/2 |
245 |
276 |
244 |
252 |
+2.86% |
213,200 |
2024/2/1 |
247 |
248 |
243 |
245 |
-1.21% |
19,400 |
2024/1/31 |
251 |
251 |
244 |
248 |
-0.80% |
48,400 |
2024/1/30 |
256 |
256 |
250 |
250 |
-2.72% |
56,500 |
2024/1/29 |
261 |
264 |
256 |
257 |
-1.53% |
37,300 |
2024/1/26 |
264 |
269 |
261 |
261 |
-2.97% |
36,600 |
2024/1/25 |
263 |
269 |
261 |
269 |
+1.89% |
44,800 |
2024/1/24 |
264 |
270 |
261 |
264 |
+0.00% |
55,900 |
2024/1/23 |
259 |
276 |
256 |
264 |
+1.93% |
289,100 |
2024/1/22 |
253 |
259 |
250 |
259 |
+2.37% |
114,600 |
2024/1/19 |
259 |
284 |
253 |
253 |
+0.80% |
798,100 |
2024/1/18 |
256 |
259 |
251 |
251 |
-3.46% |
159,200 |
2024/1/17 |
267 |
310 |
254 |
260 |
-1.89% |
1,240,600 |
2024/1/16 |
284 |
284 |
265 |
265 |
-8.30% |
391,500 |
2024/1/15 |
286 |
322 |
283 |
289 |
-3.02% |
802,500 |
2024/1/12 |
345 |
384 |
298 |
298 |
-11.04% |
6,587,700 |
2024/1/11 |
251 |
335 |
251 |
335 |
+31.37% |
2,885,400 |
2024/1/10 |
253 |
262 |
250 |
255 |
+0.79% |
21,400 |
2024/1/9 |
254 |
254 |
248 |
253 |
-0.39% |
6,900 |
2024/1/5 |
242 |
254 |
241 |
254 |
+3.25% |
19,700 |
2024/1/4 |
235 |
260 |
235 |
246 |
+2.50% |
39,900 |
2023/12/29 |
237 |
241 |
235 |
240 |
+0.42% |
14,400 |
2023/12/28 |
230 |
240 |
229 |
239 |
+3.91% |
33,500 |
2023/12/27 |
230 |
235 |
228 |
230 |
+0.00% |
33,800 |
2023/12/26 |
234 |
235 |
230 |
230 |
-2.13% |
30,400 |
2023/12/25 |
240 |
240 |
235 |
235 |
-2.49% |
18,800 |
2023/12/22 |
251 |
251 |
231 |
241 |
-0.82% |
57,200 |
2023/12/21 |
246 |
246 |
237 |
243 |
-2.41% |
67,200 |
2023/12/20 |
239 |
272 |
237 |
249 |
+4.18% |
360,800 |
2023/12/19 |
232 |
240 |
232 |
239 |
+3.02% |
20,700 |
2023/12/18 |
235 |
236 |
228 |
232 |
-2.52% |
21,600 |
2023/12/15 |
236 |
240 |
234 |
238 |
+0.85% |
16,700 |
2023/12/14 |
238 |
239 |
235 |
236 |
-0.84% |
5,400 |
2023/12/13 |
233 |
240 |
233 |
238 |
+2.15% |
8,100 |
2023/12/12 |
238 |
239 |
233 |
233 |
-1.69% |
15,900 |
2023/12/11 |
235 |
239 |
233 |
237 |
+1.28% |
15,500 |
2023/12/8 |
239 |
242 |
233 |
234 |
-3.31% |
28,300 |
2023/12/7 |
246 |
250 |
240 |
242 |
-2.02% |
9,900 |
2023/12/6 |
245 |
254 |
245 |
247 |
-0.80% |
22,800 |
2023/12/5 |
243 |
249 |
242 |
249 |
-0.40% |
15,400 |
2023/12/4 |
239 |
250 |
239 |
250 |
+4.60% |
33,900 |
2023/12/1 |
248 |
249 |
239 |
239 |
-2.45% |
14,900 |
2023/11/30 |
253 |
253 |
244 |
245 |
-2.00% |
12,500 |
2023/11/29 |
254 |
255 |
250 |
250 |
-1.57% |
16,600 |
2023/11/28 |
261 |
261 |
252 |
254 |
-2.31% |
15,000 |
2023/11/27 |
250 |
260 |
250 |
260 |
+1.96% |
17,300 |
2023/11/24 |
254 |
259 |
253 |
255 |
+3.24% |
18,400 |
2023/11/22 |
251 |
253 |
246 |
247 |
-1.59% |
15,200 |
2023/11/21 |
243 |
254 |
242 |
251 |
+2.87% |
51,800 |
2023/11/20 |
237 |
248 |
237 |
244 |
+1.67% |
26,500 |
2023/11/17 |
238 |
241 |
236 |
240 |
+0.84% |
12,300 |
2023/11/16 |
245 |
245 |
238 |
238 |
-2.06% |
8,800 |
|