日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
233 |
236 |
226 |
226 |
-1.74% |
59,900 |
2024/5/20 |
240 |
245 |
228 |
230 |
-2.13% |
145,000 |
2024/5/17 |
218 |
287 |
216 |
235 |
+9.30% |
872,600 |
2024/5/16 |
241 |
241 |
205 |
215 |
-10.79% |
234,800 |
2024/5/15 |
259 |
259 |
238 |
241 |
-6.95% |
137,200 |
2024/5/14 |
255 |
263 |
252 |
259 |
+0.78% |
52,900 |
2024/5/13 |
276 |
276 |
250 |
257 |
+1.98% |
141,300 |
2024/5/10 |
285 |
290 |
248 |
252 |
-13.10% |
202,000 |
2024/5/9 |
288 |
293 |
286 |
290 |
+0.69% |
27,900 |
2024/5/8 |
289 |
293 |
287 |
288 |
+0.00% |
29,000 |
2024/5/7 |
299 |
299 |
285 |
288 |
-2.37% |
23,600 |
2024/5/2 |
294 |
298 |
288 |
295 |
+0.68% |
25,300 |
2024/5/1 |
301 |
301 |
293 |
293 |
-2.01% |
26,600 |
2024/4/30 |
292 |
300 |
285 |
299 |
+3.82% |
45,300 |
2024/4/26 |
283 |
294 |
283 |
288 |
+1.77% |
31,600 |
2024/4/25 |
288 |
288 |
278 |
283 |
-0.35% |
24,800 |
2024/4/24 |
281 |
286 |
279 |
284 |
+1.07% |
38,000 |
2024/4/23 |
285 |
286 |
280 |
281 |
-0.35% |
24,400 |
2024/4/22 |
281 |
287 |
279 |
282 |
+0.36% |
38,700 |
2024/4/19 |
294 |
294 |
277 |
281 |
-1.75% |
72,700 |
2024/4/18 |
283 |
295 |
282 |
286 |
+0.70% |
58,400 |
2024/4/17 |
282 |
294 |
276 |
284 |
+0.00% |
99,800 |
2024/4/16 |
283 |
286 |
280 |
284 |
+0.71% |
48,600 |
2024/4/15 |
291 |
293 |
281 |
282 |
-2.08% |
88,300 |
2024/4/12 |
304 |
306 |
286 |
288 |
-5.88% |
228,600 |
2024/4/11 |
311 |
311 |
305 |
306 |
-3.47% |
27,600 |
2024/4/10 |
320 |
323 |
314 |
317 |
+0.63% |
51,000 |
2024/4/9 |
320 |
321 |
312 |
315 |
-0.32% |
33,000 |
2024/4/8 |
313 |
321 |
311 |
316 |
+0.64% |
41,100 |
2024/4/5 |
316 |
318 |
305 |
314 |
-0.63% |
56,400 |
2024/4/4 |
312 |
318 |
299 |
316 |
-0.32% |
65,400 |
2024/4/3 |
311 |
330 |
311 |
317 |
+0.00% |
70,800 |
2024/4/2 |
327 |
327 |
316 |
317 |
-3.65% |
63,200 |
2024/4/1 |
348 |
348 |
325 |
329 |
-6.00% |
83,800 |
2024/3/29 |
341 |
350 |
341 |
350 |
+2.64% |
25,800 |
2024/3/28 |
356 |
356 |
341 |
341 |
-3.67% |
45,600 |
2024/3/27 |
342 |
354 |
340 |
354 |
+4.12% |
73,200 |
2024/3/26 |
354 |
354 |
337 |
340 |
-5.03% |
80,800 |
2024/3/25 |
361 |
367 |
352 |
358 |
+0.28% |
78,200 |
2024/3/22 |
353 |
360 |
342 |
357 |
+3.48% |
100,000 |
2024/3/21 |
344 |
371 |
337 |
345 |
+1.77% |
239,400 |
2024/3/19 |
330 |
340 |
328 |
339 |
+2.73% |
62,100 |
2024/3/18 |
331 |
341 |
327 |
330 |
-2.08% |
69,600 |
2024/3/15 |
336 |
343 |
326 |
337 |
+0.30% |
107,100 |
2024/3/14 |
336 |
343 |
328 |
336 |
+2.44% |
84,500 |
2024/3/13 |
335 |
343 |
324 |
328 |
-2.96% |
141,900 |
2024/3/12 |
338 |
339 |
320 |
338 |
-0.88% |
156,600 |
2024/3/11 |
351 |
351 |
324 |
341 |
-4.48% |
284,800 |
2024/3/8 |
355 |
361 |
352 |
357 |
-1.65% |
69,200 |
2024/3/7 |
359 |
363 |
346 |
363 |
+0.28% |
103,800 |
2024/3/6 |
370 |
372 |
348 |
362 |
-3.21% |
290,200 |
2024/3/5 |
385 |
385 |
367 |
374 |
-1.84% |
111,700 |
2024/3/4 |
388 |
393 |
370 |
381 |
-1.80% |
101,700 |
2024/3/1 |
397 |
397 |
377 |
388 |
-2.76% |
168,900 |
2024/2/29 |
398 |
404 |
391 |
399 |
-1.48% |
76,800 |
2024/2/28 |
402 |
409 |
396 |
405 |
+0.00% |
58,900 |
2024/2/27 |
402 |
405 |
390 |
405 |
+1.25% |
111,000 |
2024/2/26 |
401 |
403 |
384 |
400 |
-0.99% |
177,600 |
2024/2/22 |
420 |
420 |
398 |
404 |
-3.35% |
77,000 |
2024/2/21 |
412 |
433 |
409 |
418 |
+0.72% |
74,100 |
2024/2/20 |
426 |
426 |
412 |
415 |
-0.72% |
32,800 |
2024/2/19 |
416 |
427 |
413 |
418 |
+1.21% |
56,800 |
2024/2/16 |
395 |
424 |
387 |
413 |
+3.25% |
193,000 |
2024/2/15 |
410 |
410 |
393 |
400 |
-2.44% |
94,300 |
2024/2/14 |
405 |
414 |
398 |
410 |
+0.00% |
103,500 |
2024/2/13 |
418 |
422 |
398 |
410 |
-1.20% |
156,400 |
2024/2/9 |
421 |
428 |
414 |
415 |
-2.35% |
91,600 |
2024/2/8 |
433 |
433 |
415 |
425 |
-1.39% |
98,900 |
2024/2/7 |
427 |
436 |
421 |
431 |
+1.17% |
62,800 |
2024/2/6 |
427 |
433 |
420 |
426 |
-0.93% |
34,600 |
2024/2/5 |
414 |
435 |
407 |
430 |
+3.37% |
119,700 |
2024/2/2 |
418 |
420 |
412 |
416 |
-0.72% |
34,300 |
2024/2/1 |
427 |
427 |
408 |
419 |
-1.87% |
62,500 |
2024/1/31 |
402 |
428 |
402 |
427 |
+4.15% |
95,300 |
2024/1/30 |
413 |
413 |
401 |
410 |
-0.73% |
56,700 |
2024/1/29 |
414 |
424 |
401 |
413 |
-1.67% |
178,000 |
2024/1/26 |
414 |
421 |
407 |
420 |
+1.45% |
69,200 |
2024/1/25 |
424 |
424 |
410 |
414 |
-1.90% |
67,500 |
2024/1/24 |
434 |
434 |
415 |
422 |
-1.40% |
71,100 |
2024/1/23 |
435 |
435 |
425 |
428 |
-1.38% |
102,700 |
2024/1/22 |
418 |
437 |
418 |
434 |
+4.58% |
117,000 |
2024/1/19 |
415 |
418 |
407 |
415 |
+1.72% |
94,800 |
2024/1/18 |
417 |
417 |
406 |
408 |
-0.73% |
69,400 |
2024/1/17 |
421 |
425 |
406 |
411 |
-2.38% |
176,200 |
2024/1/16 |
424 |
430 |
411 |
421 |
-0.71% |
197,600 |
2024/1/15 |
438 |
447 |
423 |
424 |
-1.40% |
209,000 |
2024/1/12 |
512 |
520 |
425 |
430 |
-17.62% |
832,100 |
2024/1/11 |
452 |
522 |
440 |
522 |
+18.10% |
103,600 |
2024/1/10 |
451 |
454 |
439 |
442 |
-3.28% |
178,800 |
2024/1/9 |
429 |
471 |
429 |
457 |
+8.55% |
328,100 |
2024/1/5 |
420 |
422 |
404 |
421 |
+0.24% |
129,200 |
2024/1/4 |
410 |
422 |
397 |
420 |
+4.48% |
230,200 |
2023/12/29 |
384 |
405 |
371 |
402 |
+5.79% |
373,300 |
2023/12/28 |
402 |
402 |
372 |
380 |
-3.06% |
373,700 |
2023/12/27 |
425 |
429 |
382 |
392 |
-7.76% |
691,800 |
2023/12/26 |
477 |
485 |
411 |
425 |
-10.90% |
535,700 |
2023/12/25 |
503 |
505 |
476 |
477 |
-3.64% |
154,400 |
2023/12/22 |
504 |
513 |
491 |
495 |
-1.79% |
126,300 |
2023/12/21 |
502 |
509 |
493 |
504 |
+0.40% |
122,800 |
2023/12/20 |
490 |
517 |
490 |
502 |
+3.08% |
252,400 |
2023/12/19 |
494 |
498 |
485 |
487 |
-1.62% |
130,300 |
2023/12/18 |
496 |
507 |
478 |
495 |
+1.43% |
204,400 |
2023/12/15 |
497 |
507 |
482 |
488 |
-2.59% |
280,500 |
2023/12/14 |
515 |
524 |
490 |
501 |
-2.15% |
198,800 |
2023/12/13 |
527 |
539 |
506 |
512 |
-0.97% |
312,700 |
2023/12/12 |
554 |
554 |
510 |
517 |
-6.00% |
407,100 |
2023/12/11 |
552 |
573 |
543 |
550 |
+0.55% |
125,500 |
2023/12/8 |
558 |
564 |
547 |
547 |
-1.44% |
93,500 |
2023/12/7 |
567 |
575 |
548 |
555 |
-2.12% |
116,600 |
2023/12/6 |
582 |
587 |
563 |
567 |
-2.24% |
164,200 |
2023/12/5 |
600 |
605 |
580 |
580 |
-3.01% |
109,700 |
2023/12/4 |
583 |
606 |
583 |
598 |
+2.75% |
122,300 |
2023/12/1 |
604 |
604 |
581 |
582 |
-3.00% |
100,700 |
2023/11/30 |
589 |
603 |
585 |
600 |
+1.01% |
70,100 |
2023/11/29 |
579 |
597 |
578 |
594 |
+2.95% |
66,600 |
2023/11/28 |
595 |
602 |
575 |
577 |
-2.86% |
135,500 |
2023/11/27 |
587 |
610 |
587 |
594 |
+1.19% |
158,900 |
2023/11/24 |
596 |
601 |
576 |
587 |
-1.01% |
114,800 |
2023/11/22 |
594 |
606 |
588 |
593 |
-1.17% |
93,200 |
2023/11/21 |
607 |
623 |
592 |
600 |
-0.99% |
137,200 |
2023/11/20 |
628 |
635 |
601 |
606 |
-2.42% |
173,300 |
2023/11/17 |
569 |
637 |
560 |
621 |
+9.33% |
431,400 |
2023/11/16 |
627 |
638 |
556 |
568 |
-8.83% |
451,100 |
|