日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
227 |
231 |
226 |
227 |
-0.87% |
13,700 |
2024/5/20 |
233 |
235 |
223 |
229 |
-2.14% |
29,000 |
2024/5/17 |
230 |
234 |
224 |
234 |
+3.54% |
14,700 |
2024/5/16 |
216 |
234 |
216 |
226 |
-5.83% |
87,400 |
2024/5/15 |
244 |
244 |
240 |
240 |
-1.64% |
13,800 |
2024/5/14 |
242 |
245 |
242 |
244 |
+0.83% |
8,900 |
2024/5/13 |
244 |
246 |
242 |
242 |
-0.41% |
16,600 |
2024/5/10 |
245 |
250 |
243 |
243 |
+0.41% |
27,800 |
2024/5/9 |
241 |
243 |
239 |
242 |
+0.41% |
19,400 |
2024/5/8 |
241 |
244 |
240 |
241 |
-0.82% |
7,300 |
2024/5/7 |
242 |
243 |
240 |
243 |
+0.41% |
11,400 |
2024/5/2 |
243 |
244 |
241 |
242 |
-0.41% |
16,800 |
2024/5/1 |
242 |
247 |
241 |
243 |
+0.41% |
16,500 |
2024/4/30 |
242 |
245 |
241 |
242 |
+0.00% |
19,200 |
2024/4/26 |
243 |
244 |
239 |
242 |
-0.41% |
17,900 |
2024/4/25 |
240 |
245 |
239 |
243 |
-0.41% |
30,700 |
2024/4/24 |
244 |
249 |
240 |
244 |
+0.41% |
38,400 |
2024/4/23 |
245 |
249 |
242 |
243 |
-0.82% |
20,400 |
2024/4/22 |
246 |
250 |
242 |
245 |
-2.78% |
49,300 |
2024/4/19 |
268 |
277 |
247 |
252 |
-5.97% |
123,600 |
2024/4/18 |
264 |
270 |
259 |
268 |
-0.37% |
87,400 |
2024/4/17 |
303 |
311 |
256 |
269 |
-6.27% |
272,700 |
2024/4/16 |
302 |
352 |
275 |
287 |
+0.35% |
651,700 |
2024/4/15 |
239 |
320 |
237 |
286 |
+19.17% |
882,100 |
2024/4/12 |
242 |
245 |
238 |
240 |
+0.00% |
11,500 |
2024/4/11 |
238 |
241 |
236 |
240 |
-0.83% |
15,400 |
2024/4/10 |
238 |
242 |
237 |
242 |
+2.11% |
15,100 |
2024/4/9 |
237 |
239 |
235 |
237 |
+0.00% |
9,700 |
2024/4/8 |
238 |
238 |
235 |
237 |
-0.84% |
7,600 |
2024/4/5 |
241 |
241 |
235 |
239 |
-1.24% |
16,000 |
2024/4/4 |
241 |
247 |
240 |
242 |
-1.22% |
11,500 |
2024/4/3 |
241 |
245 |
240 |
245 |
+0.00% |
28,100 |
2024/4/2 |
247 |
248 |
242 |
245 |
-2.39% |
13,700 |
2024/4/1 |
251 |
251 |
242 |
251 |
-0.40% |
8,000 |
2024/3/29 |
248 |
255 |
248 |
252 |
+1.61% |
19,500 |
2024/3/28 |
243 |
249 |
243 |
248 |
-0.40% |
9,800 |
2024/3/27 |
246 |
249 |
246 |
249 |
+0.40% |
12,200 |
2024/3/26 |
249 |
250 |
244 |
248 |
-0.40% |
44,100 |
2024/3/25 |
254 |
254 |
248 |
249 |
-1.97% |
37,500 |
2024/3/22 |
256 |
256 |
252 |
254 |
+0.00% |
5,500 |
2024/3/21 |
253 |
255 |
250 |
254 |
+0.40% |
12,200 |
2024/3/19 |
263 |
263 |
248 |
253 |
-3.80% |
42,200 |
2024/3/18 |
271 |
272 |
260 |
263 |
-2.23% |
50,400 |
2024/3/15 |
259 |
272 |
259 |
269 |
+4.26% |
47,700 |
2024/3/14 |
251 |
258 |
250 |
258 |
+2.79% |
32,900 |
2024/3/13 |
247 |
265 |
243 |
251 |
+4.58% |
99,500 |
2024/3/12 |
250 |
281 |
240 |
240 |
-4.38% |
192,100 |
2024/3/11 |
251 |
251 |
247 |
251 |
+0.00% |
21,600 |
2024/3/8 |
254 |
254 |
247 |
251 |
+0.00% |
16,600 |
2024/3/7 |
251 |
253 |
245 |
251 |
+0.40% |
25,200 |
2024/3/6 |
251 |
251 |
249 |
250 |
+0.81% |
10,900 |
2024/3/5 |
252 |
254 |
247 |
248 |
-1.59% |
26,400 |
2024/3/4 |
245 |
252 |
242 |
252 |
+4.13% |
46,200 |
2024/3/1 |
244 |
245 |
242 |
242 |
-0.41% |
11,300 |
2024/2/29 |
245 |
245 |
241 |
243 |
-0.82% |
13,600 |
2024/2/28 |
245 |
249 |
240 |
245 |
+0.00% |
39,200 |
2024/2/27 |
230 |
245 |
230 |
245 |
+6.52% |
43,900 |
2024/2/26 |
229 |
231 |
229 |
230 |
+1.32% |
18,600 |
2024/2/22 |
225 |
229 |
225 |
227 |
+0.89% |
18,700 |
2024/2/21 |
222 |
228 |
221 |
225 |
+0.00% |
17,800 |
2024/2/20 |
228 |
230 |
222 |
225 |
-1.32% |
20,900 |
2024/2/19 |
231 |
232 |
223 |
228 |
+3.64% |
21,600 |
2024/2/16 |
211 |
223 |
200 |
220 |
+6.28% |
109,200 |
2024/2/15 |
252 |
252 |
193 |
207 |
-20.08% |
295,800 |
2024/2/14 |
259 |
260 |
246 |
259 |
+0.39% |
18,500 |
2024/2/13 |
250 |
258 |
250 |
258 |
+3.20% |
11,600 |
2024/2/9 |
257 |
257 |
241 |
250 |
-1.96% |
57,500 |
2024/2/8 |
256 |
258 |
255 |
255 |
-1.54% |
9,800 |
2024/2/7 |
255 |
260 |
255 |
259 |
+1.57% |
8,100 |
2024/2/6 |
255 |
256 |
254 |
255 |
+0.00% |
6,100 |
2024/2/5 |
255 |
257 |
253 |
255 |
-0.39% |
10,300 |
2024/2/2 |
259 |
260 |
254 |
256 |
-1.16% |
15,800 |
2024/2/1 |
255 |
259 |
255 |
259 |
+0.39% |
8,000 |
2024/1/31 |
259 |
259 |
255 |
258 |
+0.00% |
9,000 |
2024/1/30 |
257 |
260 |
257 |
258 |
+0.78% |
8,600 |
2024/1/29 |
255 |
258 |
255 |
256 |
+0.00% |
22,800 |
2024/1/26 |
257 |
257 |
250 |
256 |
-0.39% |
45,400 |
2024/1/25 |
257 |
258 |
256 |
257 |
+0.00% |
5,000 |
2024/1/24 |
258 |
258 |
255 |
257 |
-0.39% |
17,700 |
2024/1/23 |
259 |
262 |
256 |
258 |
-0.39% |
13,300 |
2024/1/22 |
257 |
267 |
257 |
259 |
+0.78% |
24,200 |
2024/1/19 |
259 |
259 |
256 |
257 |
-0.77% |
25,500 |
2024/1/18 |
258 |
260 |
256 |
259 |
-0.38% |
14,200 |
2024/1/17 |
264 |
264 |
256 |
260 |
-1.52% |
21,500 |
2024/1/16 |
266 |
267 |
263 |
264 |
-0.75% |
18,300 |
2024/1/15 |
270 |
271 |
263 |
266 |
-1.48% |
17,100 |
2024/1/12 |
270 |
271 |
267 |
270 |
+0.00% |
7,600 |
2024/1/11 |
269 |
271 |
265 |
270 |
+0.37% |
22,700 |
2024/1/10 |
259 |
269 |
259 |
269 |
+4.26% |
29,800 |
2024/1/9 |
257 |
260 |
255 |
258 |
+0.78% |
36,100 |
2024/1/5 |
258 |
258 |
255 |
256 |
+0.00% |
10,900 |
2024/1/4 |
252 |
256 |
251 |
256 |
+0.79% |
20,800 |
2023/12/29 |
251 |
264 |
251 |
254 |
+0.79% |
20,000 |
2023/12/28 |
250 |
256 |
250 |
252 |
+0.80% |
17,800 |
2023/12/27 |
252 |
254 |
248 |
250 |
-1.57% |
74,200 |
2023/12/26 |
259 |
259 |
252 |
254 |
-1.93% |
46,100 |
2023/12/25 |
260 |
261 |
256 |
259 |
-0.77% |
25,500 |
2023/12/22 |
260 |
263 |
260 |
261 |
-0.38% |
12,800 |
2023/12/21 |
261 |
262 |
259 |
262 |
+0.77% |
13,000 |
2023/12/20 |
260 |
262 |
259 |
260 |
+0.00% |
19,600 |
2023/12/19 |
258 |
261 |
258 |
260 |
+0.78% |
8,900 |
2023/12/18 |
263 |
263 |
258 |
258 |
-1.90% |
9,700 |
2023/12/15 |
261 |
264 |
260 |
263 |
+1.15% |
11,700 |
2023/12/14 |
262 |
263 |
260 |
260 |
-1.52% |
17,900 |
2023/12/13 |
263 |
264 |
262 |
264 |
+0.00% |
12,900 |
2023/12/12 |
268 |
268 |
262 |
264 |
-1.12% |
17,900 |
2023/12/11 |
265 |
267 |
262 |
267 |
+2.30% |
22,500 |
2023/12/8 |
259 |
270 |
258 |
261 |
+1.16% |
47,400 |
2023/12/7 |
274 |
274 |
258 |
258 |
-3.73% |
79,000 |
2023/12/6 |
254 |
321 |
254 |
268 |
+5.93% |
479,900 |
2023/12/5 |
252 |
254 |
250 |
253 |
+0.80% |
22,600 |
2023/12/4 |
247 |
251 |
246 |
251 |
+0.80% |
45,600 |
2023/12/1 |
250 |
250 |
247 |
249 |
+1.22% |
9,800 |
2023/11/30 |
257 |
257 |
245 |
246 |
-4.65% |
42,200 |
2023/11/29 |
247 |
260 |
247 |
258 |
+4.88% |
33,900 |
2023/11/28 |
246 |
247 |
244 |
246 |
+0.00% |
11,000 |
2023/11/27 |
245 |
249 |
244 |
246 |
-0.40% |
13,600 |
2023/11/24 |
252 |
252 |
243 |
247 |
-1.20% |
32,800 |
2023/11/22 |
253 |
254 |
250 |
250 |
-1.57% |
12,300 |
2023/11/21 |
251 |
255 |
251 |
254 |
+0.79% |
11,400 |
2023/11/20 |
255 |
255 |
251 |
252 |
-1.18% |
25,200 |
2023/11/17 |
257 |
257 |
254 |
255 |
-1.54% |
30,600 |
2023/11/16 |
260 |
263 |
257 |
259 |
-1.15% |
21,700 |
|