日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
297 |
298 |
295 |
296 |
-0.34% |
31,200 |
2024/5/20 |
296 |
297 |
294 |
297 |
+0.68% |
26,100 |
2024/5/17 |
293 |
295 |
291 |
295 |
+0.34% |
54,900 |
2024/5/16 |
297 |
297 |
294 |
294 |
-0.68% |
33,200 |
2024/5/15 |
299 |
299 |
296 |
296 |
-0.67% |
47,700 |
2024/5/14 |
296 |
298 |
295 |
298 |
+1.02% |
40,200 |
2024/5/13 |
294 |
297 |
293 |
295 |
+1.03% |
57,800 |
2024/5/10 |
295 |
297 |
291 |
292 |
-0.68% |
72,700 |
2024/5/9 |
296 |
296 |
293 |
294 |
+0.34% |
40,700 |
2024/5/8 |
293 |
295 |
293 |
293 |
-0.34% |
26,800 |
2024/5/7 |
292 |
294 |
292 |
294 |
+1.03% |
25,900 |
2024/5/2 |
292 |
293 |
291 |
291 |
-0.34% |
28,900 |
2024/5/1 |
293 |
293 |
289 |
292 |
+0.34% |
45,500 |
2024/4/30 |
291 |
292 |
290 |
291 |
+1.04% |
42,500 |
2024/4/26 |
293 |
293 |
288 |
288 |
-1.37% |
236,400 |
2024/4/25 |
292 |
293 |
291 |
292 |
+0.00% |
35,200 |
2024/4/24 |
291 |
292 |
290 |
292 |
+0.34% |
51,900 |
2024/4/23 |
292 |
293 |
291 |
291 |
-0.34% |
52,100 |
2024/4/22 |
289 |
292 |
286 |
292 |
+2.10% |
81,600 |
2024/4/19 |
292 |
292 |
285 |
286 |
-2.39% |
228,900 |
2024/4/18 |
290 |
293 |
290 |
293 |
+1.03% |
52,400 |
2024/4/17 |
294 |
294 |
290 |
290 |
-1.02% |
101,400 |
2024/4/16 |
296 |
296 |
292 |
293 |
-1.35% |
157,800 |
2024/4/15 |
296 |
297 |
295 |
297 |
+0.00% |
47,300 |
2024/4/12 |
296 |
297 |
295 |
297 |
+0.34% |
64,500 |
2024/4/11 |
296 |
298 |
295 |
296 |
-0.34% |
133,800 |
2024/4/10 |
299 |
299 |
297 |
297 |
-1.00% |
41,900 |
2024/4/9 |
296 |
300 |
296 |
300 |
+1.35% |
99,800 |
2024/4/8 |
304 |
304 |
296 |
296 |
-2.31% |
168,900 |
2024/4/5 |
301 |
303 |
301 |
303 |
+0.00% |
52,900 |
2024/4/4 |
303 |
304 |
301 |
303 |
-0.66% |
48,600 |
2024/4/3 |
301 |
305 |
300 |
305 |
+1.33% |
48,500 |
2024/4/2 |
302 |
305 |
301 |
301 |
-0.99% |
70,400 |
2024/4/1 |
305 |
305 |
302 |
304 |
-0.33% |
51,300 |
2024/3/29 |
302 |
306 |
302 |
305 |
+0.99% |
64,000 |
2024/3/28 |
300 |
303 |
300 |
302 |
-1.95% |
253,100 |
2024/3/27 |
310 |
311 |
308 |
308 |
-0.96% |
388,200 |
2024/3/26 |
312 |
313 |
310 |
311 |
-0.32% |
192,500 |
2024/3/25 |
313 |
313 |
311 |
312 |
-0.32% |
124,400 |
2024/3/22 |
312 |
313 |
311 |
313 |
+0.64% |
83,000 |
2024/3/21 |
313 |
313 |
311 |
311 |
-0.32% |
83,400 |
2024/3/19 |
312 |
313 |
311 |
312 |
+0.00% |
51,300 |
2024/3/18 |
311 |
312 |
310 |
312 |
+0.32% |
87,900 |
2024/3/15 |
312 |
313 |
311 |
311 |
-0.96% |
53,600 |
2024/3/14 |
313 |
314 |
312 |
314 |
+0.32% |
35,600 |
2024/3/13 |
314 |
314 |
312 |
313 |
-0.32% |
30,300 |
2024/3/12 |
311 |
314 |
310 |
314 |
+0.96% |
63,300 |
2024/3/11 |
314 |
315 |
310 |
311 |
-1.58% |
197,200 |
2024/3/8 |
315 |
316 |
314 |
316 |
+0.00% |
43,000 |
2024/3/7 |
315 |
316 |
314 |
316 |
+0.32% |
43,800 |
2024/3/6 |
315 |
316 |
314 |
315 |
+0.00% |
59,500 |
2024/3/5 |
314 |
315 |
313 |
315 |
+0.32% |
34,400 |
2024/3/4 |
315 |
315 |
313 |
314 |
-0.63% |
78,600 |
2024/3/1 |
315 |
316 |
314 |
316 |
+0.32% |
53,000 |
2024/2/29 |
317 |
318 |
315 |
315 |
-0.63% |
49,200 |
2024/2/28 |
314 |
317 |
314 |
317 |
+0.63% |
54,900 |
2024/2/27 |
316 |
317 |
314 |
315 |
-0.32% |
32,600 |
2024/2/26 |
316 |
316 |
314 |
316 |
+0.00% |
62,900 |
2024/2/22 |
317 |
318 |
315 |
316 |
+0.32% |
37,900 |
2024/2/21 |
317 |
317 |
315 |
315 |
-0.94% |
29,500 |
2024/2/20 |
317 |
318 |
316 |
318 |
+0.32% |
76,100 |
2024/2/19 |
313 |
317 |
312 |
317 |
+1.93% |
69,400 |
2024/2/16 |
311 |
313 |
311 |
311 |
-0.32% |
38,400 |
2024/2/15 |
315 |
316 |
312 |
312 |
-0.64% |
80,100 |
2024/2/14 |
314 |
315 |
314 |
314 |
-0.32% |
38,800 |
2024/2/13 |
318 |
318 |
314 |
315 |
+0.00% |
104,100 |
2024/2/9 |
315 |
315 |
313 |
315 |
+0.32% |
73,900 |
2024/2/8 |
316 |
316 |
313 |
314 |
-0.95% |
73,000 |
2024/2/7 |
316 |
317 |
315 |
317 |
+0.63% |
37,600 |
2024/2/6 |
318 |
318 |
315 |
315 |
-0.94% |
68,900 |
2024/2/5 |
317 |
318 |
316 |
318 |
+0.95% |
39,700 |
2024/2/2 |
317 |
317 |
315 |
315 |
+0.00% |
39,000 |
2024/2/1 |
316 |
317 |
315 |
315 |
-0.32% |
44,700 |
2024/1/31 |
315 |
318 |
315 |
316 |
+0.64% |
65,400 |
2024/1/30 |
315 |
316 |
314 |
314 |
+0.00% |
175,000 |
2024/1/29 |
314 |
315 |
312 |
314 |
+1.29% |
46,000 |
2024/1/26 |
312 |
312 |
310 |
310 |
-0.32% |
46,100 |
2024/1/25 |
310 |
312 |
310 |
311 |
+0.32% |
35,800 |
2024/1/24 |
313 |
313 |
310 |
310 |
-0.32% |
65,400 |
2024/1/23 |
314 |
314 |
311 |
311 |
-0.96% |
44,100 |
2024/1/22 |
311 |
314 |
311 |
314 |
+0.96% |
56,000 |
2024/1/19 |
312 |
312 |
310 |
311 |
+0.00% |
44,300 |
2024/1/18 |
312 |
312 |
311 |
311 |
+0.00% |
32,100 |
2024/1/17 |
313 |
314 |
311 |
311 |
-0.32% |
42,900 |
2024/1/16 |
312 |
312 |
309 |
312 |
-0.64% |
91,300 |
2024/1/15 |
313 |
314 |
312 |
314 |
+0.96% |
68,400 |
2024/1/12 |
314 |
315 |
309 |
311 |
-1.27% |
157,100 |
2024/1/11 |
315 |
316 |
313 |
315 |
+0.32% |
59,300 |
2024/1/10 |
315 |
316 |
313 |
314 |
-0.32% |
73,400 |
2024/1/9 |
314 |
315 |
312 |
315 |
+1.29% |
51,500 |
2024/1/5 |
315 |
315 |
310 |
311 |
-0.96% |
92,600 |
2024/1/4 |
308 |
314 |
306 |
314 |
+2.28% |
96,000 |
2023/12/29 |
305 |
307 |
304 |
307 |
+0.66% |
33,000 |
2023/12/28 |
302 |
305 |
301 |
305 |
+1.33% |
49,900 |
2023/12/27 |
301 |
302 |
300 |
301 |
+0.33% |
68,300 |
2023/12/26 |
301 |
302 |
300 |
300 |
-0.33% |
51,100 |
2023/12/25 |
301 |
302 |
301 |
301 |
+0.00% |
40,800 |
2023/12/22 |
302 |
303 |
301 |
301 |
+0.00% |
36,200 |
2023/12/21 |
301 |
302 |
300 |
301 |
-0.33% |
38,400 |
2023/12/20 |
301 |
303 |
300 |
302 |
+0.67% |
41,000 |
2023/12/19 |
301 |
302 |
300 |
300 |
+0.00% |
50,500 |
2023/12/18 |
300 |
302 |
300 |
300 |
-0.33% |
40,500 |
2023/12/15 |
300 |
302 |
300 |
301 |
+0.33% |
33,300 |
2023/12/14 |
304 |
304 |
300 |
300 |
-0.66% |
49,600 |
2023/12/13 |
301 |
303 |
301 |
302 |
+0.33% |
17,500 |
2023/12/12 |
304 |
304 |
301 |
301 |
-0.33% |
26,800 |
2023/12/11 |
302 |
303 |
300 |
302 |
+0.67% |
31,300 |
2023/12/8 |
300 |
302 |
300 |
300 |
-0.33% |
38,900 |
2023/12/7 |
302 |
303 |
301 |
301 |
+0.00% |
30,200 |
2023/12/6 |
300 |
303 |
300 |
301 |
+0.33% |
34,800 |
2023/12/5 |
302 |
302 |
300 |
300 |
-0.66% |
56,500 |
2023/12/4 |
305 |
306 |
302 |
302 |
-2.27% |
74,800 |
2023/12/1 |
307 |
309 |
307 |
309 |
+0.00% |
17,800 |
2023/11/30 |
307 |
309 |
306 |
309 |
+0.00% |
24,800 |
2023/11/29 |
308 |
309 |
307 |
309 |
+0.65% |
32,600 |
2023/11/28 |
305 |
307 |
305 |
307 |
+0.66% |
20,000 |
2023/11/27 |
309 |
309 |
305 |
305 |
-0.33% |
23,800 |
2023/11/24 |
307 |
307 |
305 |
306 |
+0.33% |
15,800 |
2023/11/22 |
305 |
307 |
305 |
305 |
+0.33% |
16,800 |
2023/11/21 |
307 |
307 |
303 |
304 |
+0.00% |
22,200 |
2023/11/20 |
306 |
308 |
304 |
304 |
-0.98% |
33,400 |
2023/11/17 |
305 |
307 |
302 |
307 |
+0.99% |
32,600 |
2023/11/16 |
307 |
309 |
304 |
304 |
-0.98% |
31,700 |
|