日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
236 |
237 |
230.6 |
231.8 |
-2.07% |
5,892,600 |
2024/5/20 |
236.5 |
238.4 |
235 |
236.7 |
-0.92% |
5,861,000 |
2024/5/17 |
235.1 |
239.8 |
231.8 |
238.9 |
+0.93% |
8,913,100 |
2024/5/16 |
230.9 |
237.7 |
229.3 |
236.7 |
+2.51% |
10,096,400 |
2024/5/15 |
233.9 |
234 |
227.5 |
230.9 |
-1.28% |
8,900,800 |
2024/5/14 |
232.4 |
236.9 |
223.2 |
233.9 |
+6.22% |
20,268,900 |
2024/5/13 |
224.2 |
224.5 |
218.2 |
220.2 |
-2.52% |
10,563,900 |
2024/5/10 |
225 |
228.3 |
224.1 |
225.9 |
+1.39% |
8,107,900 |
2024/5/9 |
221.1 |
223.4 |
220.5 |
222.8 |
+0.72% |
4,721,400 |
2024/5/8 |
220.3 |
222.8 |
219.7 |
221.2 |
+0.36% |
6,477,600 |
2024/5/7 |
218.3 |
220.5 |
217.7 |
220.4 |
+2.23% |
4,884,300 |
2024/5/2 |
216.3 |
216.6 |
214 |
215.6 |
-0.46% |
7,194,700 |
2024/5/1 |
215.5 |
217.8 |
214 |
216.6 |
-1.19% |
6,541,100 |
2024/4/30 |
222 |
222 |
215.3 |
219.2 |
-0.54% |
12,251,700 |
2024/4/26 |
217.5 |
220.5 |
216.4 |
220.4 |
+1.33% |
6,168,900 |
2024/4/25 |
219.2 |
220.8 |
216.5 |
217.5 |
-0.55% |
6,450,800 |
2024/4/24 |
219 |
220.7 |
217.1 |
218.7 |
+1.44% |
7,459,900 |
2024/4/23 |
213 |
215.6 |
212.3 |
215.6 |
+0.33% |
5,436,500 |
2024/4/22 |
212 |
215.7 |
211.4 |
214.9 |
+3.47% |
6,391,500 |
2024/4/19 |
209.9 |
210.2 |
205.3 |
207.7 |
-1.19% |
10,283,300 |
2024/4/18 |
210.7 |
213 |
209.6 |
210.2 |
+0.05% |
4,935,400 |
2024/4/17 |
214.1 |
214.1 |
209.7 |
210.1 |
-1.82% |
6,717,200 |
2024/4/16 |
212 |
217.2 |
209.8 |
214 |
+0.66% |
8,627,200 |
2024/4/15 |
216 |
216 |
211.9 |
212.6 |
-2.57% |
9,085,800 |
2024/4/12 |
218 |
220.7 |
216.3 |
218.2 |
+0.65% |
9,614,800 |
2024/4/11 |
215.1 |
218.8 |
214.1 |
216.8 |
-0.32% |
6,505,600 |
2024/4/10 |
218.2 |
220.5 |
216.7 |
217.5 |
-0.32% |
9,979,400 |
2024/4/9 |
213.3 |
219.4 |
212.7 |
218.2 |
+3.02% |
10,236,300 |
2024/4/8 |
209.7 |
212 |
209.1 |
211.8 |
+1.83% |
5,552,200 |
2024/4/5 |
205 |
208.9 |
205 |
208 |
+0.24% |
8,281,100 |
2024/4/4 |
209.7 |
210.5 |
207 |
207.5 |
+0.10% |
6,746,700 |
2024/4/3 |
208 |
208.9 |
205 |
207.3 |
-0.62% |
9,687,800 |
2024/4/2 |
211 |
211.1 |
205.8 |
208.6 |
-0.95% |
9,162,900 |
2024/4/1 |
216.3 |
216.7 |
210 |
210.6 |
-1.36% |
8,659,000 |
2024/3/29 |
210.4 |
215.1 |
210.4 |
213.5 |
+1.09% |
11,058,100 |
2024/3/28 |
213 |
214 |
210.1 |
211.2 |
-3.39% |
15,158,100 |
2024/3/27 |
218.5 |
220.1 |
217.6 |
218.6 |
-0.27% |
13,638,400 |
2024/3/26 |
214.4 |
220 |
214.2 |
219.2 |
+1.95% |
9,678,000 |
2024/3/25 |
221.2 |
221.6 |
215 |
215 |
-3.15% |
11,568,400 |
2024/3/22 |
225.4 |
225.7 |
219.6 |
222 |
-1.03% |
8,679,200 |
2024/3/21 |
219.8 |
226.8 |
218.6 |
224.3 |
+4.47% |
18,452,500 |
2024/3/19 |
210 |
214.7 |
210 |
214.7 |
+1.75% |
8,343,600 |
2024/3/18 |
209 |
212.1 |
209 |
211 |
+2.68% |
8,760,000 |
2024/3/15 |
205.9 |
207.6 |
204.3 |
205.5 |
+0.10% |
14,524,900 |
2024/3/14 |
202.9 |
206.3 |
201.6 |
205.3 |
+2.19% |
10,980,000 |
2024/3/13 |
203 |
205.1 |
200.4 |
200.9 |
-1.23% |
7,043,100 |
2024/3/12 |
201 |
203.6 |
198.8 |
203.4 |
+0.30% |
11,633,400 |
2024/3/11 |
199.8 |
203.5 |
199.8 |
202.8 |
+0.80% |
15,289,400 |
2024/3/8 |
199.3 |
203.6 |
197.5 |
201.2 |
-1.18% |
32,436,800 |
2024/3/7 |
208 |
208.8 |
202.4 |
203.6 |
-2.91% |
23,792,900 |
2024/3/6 |
210 |
212.5 |
209.2 |
209.7 |
-0.10% |
9,008,400 |
2024/3/5 |
211 |
211.7 |
207.1 |
209.9 |
-1.18% |
9,202,900 |
2024/3/4 |
215.1 |
215.8 |
210.9 |
212.4 |
-1.53% |
13,319,700 |
2024/3/1 |
216 |
217.6 |
215.2 |
215.7 |
-0.28% |
6,798,100 |
2024/2/29 |
218 |
218.1 |
215.4 |
216.3 |
-1.19% |
7,479,300 |
2024/2/28 |
215.5 |
219.7 |
214.6 |
218.9 |
+0.27% |
5,796,600 |
2024/2/27 |
217.5 |
219.5 |
215.5 |
218.3 |
+0.14% |
8,243,700 |
2024/2/26 |
223 |
224 |
218 |
218 |
-1.85% |
10,235,500 |
2024/2/22 |
220.7 |
223 |
219.6 |
222.1 |
-0.36% |
7,817,600 |
2024/2/21 |
222.5 |
223.5 |
220.1 |
222.9 |
+0.50% |
6,152,700 |
2024/2/20 |
223 |
224 |
219.4 |
221.8 |
+1.19% |
6,369,300 |
2024/2/19 |
214.8 |
221.4 |
213.6 |
219.2 |
+3.06% |
8,479,800 |
2024/2/16 |
215 |
215.3 |
209.1 |
212.7 |
-1.21% |
14,863,900 |
2024/2/15 |
219 |
221.5 |
209.6 |
215.3 |
-8.38% |
22,789,300 |
2024/2/14 |
241.1 |
241.7 |
234.6 |
235 |
-3.45% |
10,370,900 |
2024/2/13 |
242 |
243.8 |
240.3 |
243.4 |
+1.54% |
8,984,500 |
2024/2/9 |
237 |
241.5 |
236.3 |
239.7 |
+1.27% |
7,642,400 |
2024/2/8 |
239.6 |
239.6 |
236.2 |
236.7 |
-0.46% |
6,296,700 |
2024/2/7 |
242.7 |
242.7 |
235.2 |
237.8 |
-1.00% |
6,489,600 |
2024/2/6 |
243.9 |
243.9 |
239 |
240.2 |
-1.76% |
8,518,500 |
2024/2/5 |
242 |
247.7 |
241.6 |
244.5 |
+1.58% |
6,955,300 |
2024/2/2 |
240.8 |
244 |
239.2 |
240.7 |
+0.33% |
9,011,200 |
2024/2/1 |
235.7 |
241.6 |
234.6 |
239.9 |
+1.35% |
10,431,800 |
2024/1/31 |
236.9 |
236.9 |
233 |
236.7 |
+0.21% |
6,233,400 |
2024/1/30 |
238.5 |
239 |
235.3 |
236.2 |
-0.42% |
5,442,200 |
2024/1/29 |
237 |
237.4 |
235.4 |
237.2 |
+0.85% |
5,234,200 |
2024/1/26 |
234.7 |
237.3 |
233.2 |
235.2 |
+0.56% |
6,220,300 |
2024/1/25 |
233.7 |
235.7 |
231.9 |
233.9 |
+0.13% |
5,168,100 |
2024/1/24 |
235 |
237 |
232.6 |
233.6 |
-0.60% |
4,706,700 |
2024/1/23 |
235.3 |
238.1 |
233.2 |
235 |
+0.64% |
6,260,000 |
2024/1/22 |
233 |
235.9 |
232 |
233.5 |
-0.76% |
6,216,300 |
2024/1/19 |
229 |
235.9 |
228.3 |
235.3 |
+4.02% |
8,924,200 |
2024/1/18 |
227.8 |
229.2 |
225 |
226.2 |
-1.44% |
10,229,300 |
2024/1/17 |
232.6 |
234.4 |
229.5 |
229.5 |
-0.99% |
9,877,900 |
2024/1/16 |
235.7 |
236.2 |
229.6 |
231.8 |
-1.78% |
7,947,400 |
2024/1/15 |
240 |
240.3 |
235.8 |
236 |
-1.67% |
6,373,300 |
2024/1/12 |
243.4 |
243.8 |
236.4 |
240 |
-1.84% |
9,711,500 |
2024/1/11 |
247.9 |
249.6 |
244.5 |
244.5 |
-1.25% |
5,547,000 |
2024/1/10 |
250.6 |
250.6 |
247.5 |
247.6 |
-1.82% |
6,428,700 |
2024/1/9 |
250.1 |
252.4 |
248.7 |
252.2 |
+1.00% |
8,063,100 |
2024/1/5 |
247.9 |
250.5 |
246.8 |
249.7 |
+1.59% |
9,033,900 |
2024/1/4 |
240.6 |
246.3 |
238.2 |
245.8 |
+1.53% |
8,008,900 |
2023/12/29 |
244 |
245.5 |
241 |
242.1 |
-1.59% |
10,142,400 |
2023/12/28 |
244.1 |
246.8 |
242.3 |
246 |
+1.86% |
5,935,900 |
2023/12/27 |
238.8 |
243.7 |
237.4 |
241.5 |
+3.29% |
8,264,800 |
2023/12/26 |
233.1 |
235.4 |
232 |
233.8 |
+1.26% |
4,041,100 |
2023/12/25 |
235 |
235.6 |
230.2 |
230.9 |
-1.66% |
3,315,300 |
2023/12/22 |
230.5 |
234.8 |
230 |
234.8 |
+2.98% |
6,349,400 |
2023/12/21 |
228.6 |
230 |
227.3 |
228 |
-1.04% |
5,240,700 |
2023/12/20 |
235 |
235.3 |
229.9 |
230.4 |
-0.95% |
5,170,300 |
2023/12/19 |
229.7 |
232.7 |
228 |
232.6 |
+1.26% |
5,346,300 |
2023/12/18 |
228 |
229.7 |
226.3 |
229.7 |
+0.00% |
5,878,900 |
2023/12/15 |
228 |
231.3 |
226.8 |
229.7 |
+0.26% |
12,000,400 |
2023/12/14 |
229.8 |
229.9 |
226.5 |
229.1 |
+0.70% |
6,944,600 |
2023/12/13 |
226.7 |
229.1 |
224.7 |
227.5 |
+2.39% |
9,413,300 |
2023/12/12 |
225.2 |
229.5 |
221.6 |
222.2 |
-2.11% |
21,260,900 |
2023/12/11 |
229 |
229.5 |
225.5 |
227 |
+3.89% |
11,023,900 |
2023/12/8 |
223.7 |
223.7 |
215.8 |
218.5 |
-2.46% |
17,710,400 |
2023/12/7 |
228 |
229.6 |
224 |
224 |
-3.28% |
11,652,500 |
2023/12/6 |
232.9 |
234.4 |
228.5 |
231.6 |
+0.74% |
13,607,500 |
2023/12/5 |
234.6 |
239.5 |
229.8 |
229.9 |
-2.63% |
17,847,500 |
2023/12/4 |
239.6 |
243.7 |
236.1 |
236.1 |
-2.36% |
12,577,200 |
2023/12/1 |
251 |
254.7 |
239.7 |
241.8 |
-5.10% |
27,445,700 |
2023/11/30 |
252 |
259.6 |
251.3 |
254.8 |
-1.20% |
160,778,200 |
2023/11/29 |
254.5 |
261.2 |
253.9 |
257.9 |
+0.12% |
19,507,100 |
2023/11/28 |
253.2 |
258.1 |
251.8 |
257.6 |
+2.30% |
17,708,700 |
2023/11/27 |
249.3 |
254.6 |
249.3 |
251.8 |
-0.12% |
15,561,500 |
2023/11/24 |
249.5 |
252.2 |
247.4 |
252.1 |
+1.78% |
13,628,300 |
2023/11/22 |
242.8 |
249.5 |
242.4 |
247.7 |
-0.84% |
13,605,800 |
2023/11/21 |
250 |
250.4 |
242.8 |
249.8 |
+1.75% |
12,466,000 |
2023/11/20 |
239 |
246.4 |
239 |
245.5 |
+1.49% |
13,834,100 |
2023/11/17 |
239.1 |
241.9 |
234.8 |
241.9 |
+2.28% |
13,852,700 |
2023/11/16 |
241 |
248 |
234.1 |
236.5 |
-0.71% |
16,323,000 |
|