日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
364 |
366 |
360 |
360 |
-0.55% |
96,900 |
2024/5/20 |
368 |
368 |
362 |
362 |
-0.55% |
77,100 |
2024/5/17 |
360 |
365 |
360 |
364 |
+0.83% |
66,100 |
2024/5/16 |
362 |
366 |
360 |
361 |
+0.00% |
92,600 |
2024/5/15 |
373 |
373 |
355 |
361 |
-2.96% |
375,800 |
2024/5/14 |
375 |
375 |
371 |
372 |
-0.53% |
102,600 |
2024/5/13 |
376 |
377 |
374 |
374 |
-0.53% |
89,200 |
2024/5/10 |
378 |
378 |
376 |
376 |
+0.00% |
39,100 |
2024/5/9 |
378 |
379 |
375 |
376 |
+0.00% |
65,800 |
2024/5/8 |
373 |
378 |
373 |
376 |
+0.80% |
91,100 |
2024/5/7 |
372 |
373 |
370 |
373 |
+0.81% |
67,700 |
2024/5/2 |
370 |
373 |
370 |
370 |
+0.00% |
58,300 |
2024/5/1 |
370 |
372 |
369 |
370 |
+0.27% |
35,800 |
2024/4/30 |
369 |
371 |
367 |
369 |
+0.27% |
56,100 |
2024/4/26 |
366 |
368 |
362 |
368 |
+1.38% |
67,200 |
2024/4/25 |
364 |
365 |
363 |
363 |
-0.82% |
49,900 |
2024/4/24 |
364 |
366 |
362 |
366 |
+0.55% |
70,800 |
2024/4/23 |
365 |
367 |
363 |
364 |
+0.55% |
53,600 |
2024/4/22 |
364 |
364 |
361 |
362 |
+0.84% |
65,000 |
2024/4/19 |
365 |
366 |
358 |
359 |
-2.18% |
154,300 |
2024/4/18 |
370 |
370 |
365 |
367 |
-0.81% |
103,200 |
2024/4/17 |
374 |
375 |
370 |
370 |
-1.07% |
91,000 |
2024/4/16 |
377 |
377 |
373 |
374 |
-0.53% |
138,900 |
2024/4/15 |
376 |
380 |
375 |
376 |
-0.53% |
106,800 |
2024/4/12 |
377 |
380 |
376 |
378 |
+0.53% |
82,500 |
2024/4/11 |
375 |
378 |
375 |
376 |
+0.00% |
50,900 |
2024/4/10 |
376 |
379 |
375 |
376 |
-0.79% |
59,400 |
2024/4/9 |
378 |
379 |
377 |
379 |
+0.53% |
49,300 |
2024/4/8 |
382 |
382 |
374 |
377 |
-1.57% |
162,300 |
2024/4/5 |
382 |
385 |
380 |
383 |
+0.00% |
102,200 |
2024/4/4 |
386 |
387 |
383 |
383 |
-0.78% |
119,200 |
2024/4/3 |
385 |
388 |
384 |
386 |
+0.26% |
112,200 |
2024/4/2 |
385 |
388 |
383 |
385 |
+0.00% |
188,500 |
2024/4/1 |
389 |
390 |
384 |
385 |
-1.03% |
133,000 |
2024/3/29 |
383 |
389 |
382 |
389 |
+1.57% |
99,500 |
2024/3/28 |
384 |
391 |
383 |
383 |
-0.26% |
139,600 |
2024/3/27 |
386 |
387 |
381 |
384 |
+0.26% |
170,300 |
2024/3/26 |
374 |
385 |
373 |
383 |
+2.96% |
214,900 |
2024/3/25 |
371 |
375 |
369 |
372 |
+0.81% |
113,700 |
2024/3/22 |
377 |
377 |
369 |
369 |
-1.86% |
99,200 |
2024/3/21 |
377 |
377 |
374 |
376 |
+0.53% |
163,900 |
2024/3/19 |
370 |
375 |
367 |
374 |
+1.36% |
172,300 |
2024/3/18 |
369 |
369 |
366 |
369 |
+0.82% |
358,900 |
2024/3/15 |
368 |
369 |
366 |
366 |
-0.54% |
118,200 |
2024/3/14 |
374 |
374 |
366 |
368 |
-2.39% |
123,900 |
2024/3/13 |
379 |
379 |
373 |
377 |
-0.26% |
173,800 |
2024/3/12 |
370 |
378 |
370 |
378 |
+1.34% |
199,000 |
2024/3/11 |
375 |
381 |
368 |
373 |
-1.84% |
281,400 |
2024/3/8 |
375 |
383 |
375 |
380 |
+0.26% |
213,900 |
2024/3/7 |
379 |
379 |
376 |
379 |
+0.00% |
153,200 |
2024/3/6 |
377 |
381 |
375 |
379 |
+0.26% |
172,300 |
2024/3/5 |
374 |
380 |
373 |
378 |
+1.34% |
169,800 |
2024/3/4 |
374 |
377 |
371 |
373 |
-1.06% |
212,300 |
2024/3/1 |
386 |
386 |
375 |
377 |
-1.82% |
157,100 |
2024/2/29 |
392 |
392 |
381 |
384 |
-1.79% |
269,600 |
2024/2/28 |
380 |
391 |
379 |
391 |
+2.89% |
335,100 |
2024/2/27 |
379 |
382 |
375 |
380 |
+0.80% |
232,000 |
2024/2/26 |
373 |
381 |
370 |
377 |
+1.89% |
298,400 |
2024/2/22 |
374 |
377 |
366 |
370 |
-1.07% |
220,100 |
2024/2/21 |
361 |
377 |
360 |
374 |
+3.60% |
339,800 |
2024/2/20 |
365 |
366 |
361 |
361 |
-0.55% |
91,600 |
2024/2/19 |
362 |
365 |
360 |
363 |
+1.11% |
220,800 |
2024/2/16 |
353 |
360 |
351 |
359 |
+1.70% |
210,100 |
2024/2/15 |
352 |
354 |
350 |
353 |
+0.57% |
173,600 |
2024/2/14 |
351 |
354 |
348 |
351 |
-1.68% |
260,500 |
2024/2/13 |
355 |
360 |
350 |
357 |
+3.78% |
515,700 |
2024/2/9 |
350 |
357 |
335 |
344 |
-0.86% |
843,500 |
2024/2/8 |
344 |
365 |
340 |
347 |
+1.17% |
1,230,400 |
2024/2/7 |
340 |
345 |
340 |
343 |
+0.88% |
140,800 |
2024/2/6 |
337 |
342 |
337 |
340 |
+0.89% |
123,800 |
2024/2/5 |
338 |
339 |
336 |
337 |
+0.60% |
88,100 |
2024/2/2 |
339 |
339 |
335 |
335 |
-1.18% |
84,300 |
2024/2/1 |
339 |
340 |
337 |
339 |
+0.00% |
73,600 |
2024/1/31 |
338 |
340 |
337 |
339 |
+0.30% |
104,300 |
2024/1/30 |
339 |
340 |
336 |
338 |
+0.00% |
114,500 |
2024/1/29 |
335 |
338 |
334 |
338 |
+1.81% |
124,900 |
2024/1/26 |
336 |
337 |
332 |
332 |
-0.90% |
138,800 |
2024/1/25 |
330 |
336 |
329 |
335 |
+1.82% |
343,500 |
2024/1/24 |
329 |
329 |
327 |
329 |
+0.61% |
111,700 |
2024/1/23 |
328 |
329 |
327 |
327 |
-0.30% |
87,200 |
2024/1/22 |
328 |
330 |
328 |
328 |
+0.00% |
94,700 |
2024/1/19 |
330 |
330 |
328 |
328 |
+0.00% |
82,100 |
2024/1/18 |
328 |
329 |
327 |
328 |
+0.00% |
77,100 |
2024/1/17 |
329 |
331 |
328 |
328 |
-0.61% |
142,400 |
2024/1/16 |
330 |
332 |
329 |
330 |
+0.00% |
128,300 |
2024/1/15 |
330 |
331 |
330 |
330 |
-0.30% |
55,600 |
2024/1/12 |
330 |
332 |
329 |
331 |
+0.30% |
146,900 |
2024/1/11 |
329 |
331 |
328 |
330 |
+0.92% |
125,700 |
2024/1/10 |
330 |
331 |
327 |
327 |
-0.61% |
182,300 |
2024/1/9 |
327 |
330 |
326 |
329 |
+1.54% |
134,400 |
2024/1/5 |
325 |
327 |
323 |
324 |
+0.00% |
106,600 |
2024/1/4 |
321 |
324 |
318 |
324 |
+0.00% |
124,900 |
2023/12/29 |
321 |
325 |
321 |
324 |
+0.62% |
149,900 |
2023/12/28 |
319 |
322 |
318 |
322 |
-0.92% |
214,000 |
2023/12/27 |
324 |
326 |
324 |
325 |
+0.31% |
144,900 |
2023/12/26 |
325 |
326 |
323 |
324 |
+0.31% |
107,800 |
2023/12/25 |
326 |
327 |
322 |
323 |
-0.92% |
131,000 |
2023/12/22 |
323 |
327 |
323 |
326 |
+0.93% |
268,600 |
2023/12/21 |
321 |
325 |
320 |
323 |
-0.31% |
203,500 |
2023/12/20 |
328 |
328 |
322 |
324 |
-1.22% |
196,200 |
2023/12/19 |
326 |
329 |
322 |
328 |
+1.23% |
389,600 |
2023/12/18 |
315 |
325 |
313 |
324 |
+2.86% |
753,000 |
2023/12/15 |
315 |
316 |
315 |
315 |
+0.00% |
76,900 |
2023/12/14 |
315 |
317 |
315 |
315 |
+0.64% |
114,000 |
2023/12/13 |
314 |
316 |
313 |
313 |
-0.32% |
102,600 |
2023/12/12 |
314 |
316 |
314 |
314 |
+0.00% |
55,100 |
2023/12/11 |
315 |
316 |
314 |
314 |
+0.00% |
88,700 |
2023/12/8 |
316 |
317 |
313 |
314 |
-0.95% |
159,700 |
2023/12/7 |
317 |
318 |
316 |
317 |
-0.63% |
94,400 |
2023/12/6 |
318 |
320 |
317 |
319 |
+0.31% |
169,600 |
2023/12/5 |
320 |
322 |
318 |
318 |
-0.62% |
111,500 |
2023/12/4 |
320 |
324 |
319 |
320 |
+0.00% |
110,800 |
2023/12/1 |
325 |
325 |
320 |
320 |
-1.23% |
174,000 |
2023/11/30 |
324 |
326 |
322 |
324 |
+0.31% |
198,300 |
2023/11/29 |
321 |
325 |
319 |
323 |
+1.57% |
348,300 |
2023/11/28 |
316 |
318 |
316 |
318 |
+0.63% |
76,900 |
2023/11/27 |
315 |
317 |
315 |
316 |
+0.00% |
94,400 |
2023/11/24 |
316 |
317 |
314 |
316 |
-0.32% |
107,300 |
2023/11/22 |
313 |
317 |
313 |
317 |
+0.32% |
54,300 |
2023/11/21 |
315 |
317 |
312 |
316 |
-0.32% |
196,200 |
2023/11/20 |
314 |
325 |
314 |
317 |
+0.96% |
297,700 |
2023/11/17 |
311 |
314 |
311 |
314 |
+0.96% |
102,300 |
2023/11/16 |
314 |
314 |
311 |
311 |
-0.32% |
112,700 |
|