日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
259 |
260 |
253 |
256 |
-1.54% |
177,000 |
2024/5/20 |
259 |
265 |
257 |
260 |
+0.78% |
426,300 |
2024/5/17 |
241 |
258 |
240 |
258 |
+6.17% |
483,900 |
2024/5/16 |
244 |
249 |
240 |
243 |
+2.10% |
305,500 |
2024/5/15 |
241 |
241 |
235 |
238 |
-0.83% |
170,300 |
2024/5/14 |
232 |
241 |
230 |
240 |
+3.00% |
214,800 |
2024/5/13 |
231 |
235 |
230 |
233 |
+0.43% |
122,300 |
2024/5/10 |
240 |
240 |
232 |
232 |
-1.69% |
134,400 |
2024/5/9 |
240 |
242 |
235 |
236 |
-0.84% |
181,400 |
2024/5/8 |
236 |
245 |
236 |
238 |
+0.00% |
174,300 |
2024/5/7 |
234 |
240 |
234 |
238 |
+1.71% |
99,200 |
2024/5/2 |
236 |
237 |
232 |
234 |
-1.27% |
90,200 |
2024/5/1 |
237 |
240 |
235 |
237 |
+0.00% |
103,100 |
2024/4/30 |
236 |
241 |
236 |
237 |
+0.00% |
107,300 |
2024/4/26 |
236 |
239 |
233 |
237 |
+0.00% |
102,500 |
2024/4/25 |
236 |
241 |
235 |
237 |
-1.25% |
88,900 |
2024/4/24 |
239 |
243 |
237 |
240 |
+1.27% |
131,400 |
2024/4/23 |
241 |
242 |
237 |
237 |
+0.00% |
150,100 |
2024/4/22 |
230 |
237 |
227 |
237 |
+4.41% |
180,200 |
2024/4/19 |
233 |
233 |
225 |
227 |
-2.99% |
249,200 |
2024/4/18 |
231 |
239 |
230 |
234 |
+0.86% |
173,500 |
2024/4/17 |
234 |
235 |
225 |
232 |
-1.69% |
294,700 |
2024/4/16 |
240 |
242 |
232 |
236 |
-3.28% |
458,800 |
2024/4/15 |
251 |
252 |
244 |
244 |
-3.56% |
306,500 |
2024/4/12 |
257 |
257 |
251 |
253 |
-1.56% |
195,900 |
2024/4/11 |
256 |
259 |
255 |
257 |
-0.39% |
75,100 |
2024/4/10 |
260 |
262 |
258 |
258 |
-0.39% |
118,500 |
2024/4/9 |
254 |
259 |
252 |
259 |
+2.37% |
146,400 |
2024/4/8 |
260 |
260 |
253 |
253 |
-2.32% |
215,800 |
2024/4/5 |
257 |
261 |
255 |
259 |
-1.15% |
144,800 |
2024/4/4 |
262 |
263 |
259 |
262 |
+0.77% |
224,900 |
2024/4/3 |
253 |
263 |
252 |
260 |
+1.96% |
298,700 |
2024/4/2 |
261 |
261 |
254 |
255 |
-2.30% |
318,300 |
2024/4/1 |
264 |
265 |
261 |
261 |
-0.38% |
148,300 |
2024/3/29 |
259 |
263 |
256 |
262 |
+0.38% |
205,400 |
2024/3/28 |
262 |
262 |
258 |
261 |
+0.38% |
120,500 |
2024/3/27 |
260 |
263 |
257 |
260 |
-0.38% |
138,100 |
2024/3/26 |
264 |
265 |
259 |
261 |
-1.88% |
240,900 |
2024/3/25 |
273 |
273 |
264 |
266 |
-1.85% |
301,300 |
2024/3/22 |
269 |
272 |
266 |
271 |
+0.74% |
120,500 |
2024/3/21 |
274 |
274 |
269 |
269 |
+0.75% |
237,000 |
2024/3/19 |
273 |
273 |
267 |
267 |
-2.20% |
317,000 |
2024/3/18 |
257 |
273 |
257 |
273 |
+7.06% |
478,700 |
2024/3/15 |
268 |
268 |
253 |
255 |
-3.41% |
556,700 |
2024/3/14 |
265 |
267 |
257 |
264 |
-0.75% |
469,000 |
2024/3/13 |
276 |
276 |
265 |
266 |
-2.92% |
377,400 |
2024/3/12 |
272 |
277 |
262 |
274 |
-1.08% |
861,700 |
2024/3/11 |
285 |
292 |
276 |
277 |
-4.15% |
573,700 |
2024/3/8 |
293 |
295 |
289 |
289 |
-2.69% |
536,600 |
2024/3/7 |
322 |
324 |
294 |
297 |
-10.00% |
1,895,800 |
2024/3/6 |
314 |
338 |
312 |
330 |
+5.77% |
650,500 |
2024/3/5 |
316 |
316 |
304 |
312 |
-0.95% |
342,700 |
2024/3/4 |
308 |
319 |
305 |
315 |
+1.29% |
383,600 |
2024/3/1 |
317 |
321 |
310 |
311 |
-1.27% |
329,400 |
2024/2/29 |
322 |
325 |
314 |
315 |
-3.08% |
329,000 |
2024/2/28 |
331 |
338 |
324 |
325 |
-2.40% |
198,300 |
2024/2/27 |
339 |
345 |
329 |
333 |
-0.89% |
300,000 |
2024/2/26 |
326 |
342 |
326 |
336 |
+3.07% |
360,700 |
2024/2/22 |
329 |
330 |
323 |
326 |
-0.61% |
226,600 |
2024/2/21 |
325 |
330 |
321 |
328 |
+0.92% |
457,800 |
2024/2/20 |
310 |
329 |
309 |
325 |
+5.52% |
853,600 |
2024/2/19 |
279 |
308 |
277 |
308 |
+10.39% |
535,500 |
2024/2/16 |
267 |
279 |
262 |
279 |
+4.49% |
399,400 |
2024/2/15 |
272 |
288 |
267 |
267 |
-7.93% |
763,800 |
2024/2/14 |
294 |
294 |
286 |
290 |
-2.03% |
428,900 |
2024/2/13 |
302 |
303 |
296 |
296 |
-1.33% |
205,800 |
2024/2/9 |
299 |
303 |
299 |
300 |
-0.99% |
155,800 |
2024/2/8 |
302 |
306 |
298 |
303 |
+0.33% |
201,000 |
2024/2/7 |
306 |
308 |
301 |
302 |
-0.98% |
119,400 |
2024/2/6 |
309 |
309 |
302 |
305 |
-1.61% |
123,100 |
2024/2/5 |
302 |
310 |
298 |
310 |
+2.99% |
214,900 |
2024/2/2 |
300 |
304 |
299 |
301 |
+0.33% |
157,900 |
2024/2/1 |
303 |
304 |
298 |
300 |
-2.60% |
239,600 |
2024/1/31 |
306 |
308 |
301 |
308 |
-0.32% |
177,700 |
2024/1/30 |
311 |
314 |
305 |
309 |
-0.32% |
111,900 |
2024/1/29 |
312 |
312 |
307 |
310 |
-0.64% |
146,600 |
2024/1/26 |
310 |
316 |
310 |
312 |
-0.64% |
115,900 |
2024/1/25 |
315 |
316 |
308 |
314 |
-0.63% |
150,300 |
2024/1/24 |
312 |
321 |
312 |
316 |
+0.64% |
121,900 |
2024/1/23 |
321 |
322 |
313 |
314 |
-0.95% |
277,100 |
2024/1/22 |
305 |
317 |
302 |
317 |
+5.32% |
341,600 |
2024/1/19 |
299 |
305 |
296 |
301 |
+0.67% |
187,000 |
2024/1/18 |
299 |
301 |
297 |
299 |
-0.66% |
219,100 |
2024/1/17 |
304 |
305 |
300 |
301 |
-0.99% |
207,600 |
2024/1/16 |
306 |
313 |
304 |
304 |
-0.65% |
129,400 |
2024/1/15 |
309 |
309 |
304 |
306 |
-0.97% |
147,700 |
2024/1/12 |
307 |
309 |
301 |
309 |
+0.65% |
231,700 |
2024/1/11 |
311 |
313 |
305 |
307 |
-0.97% |
217,200 |
2024/1/10 |
316 |
316 |
310 |
310 |
-1.27% |
106,400 |
2024/1/9 |
312 |
319 |
311 |
314 |
+1.29% |
250,400 |
2024/1/5 |
318 |
319 |
308 |
310 |
-3.43% |
244,700 |
2024/1/4 |
316 |
321 |
311 |
321 |
+0.31% |
157,900 |
2023/12/29 |
314 |
320 |
308 |
320 |
+0.95% |
316,100 |
2023/12/28 |
301 |
317 |
296 |
317 |
+5.32% |
385,400 |
2023/12/27 |
289 |
303 |
289 |
301 |
+3.44% |
578,600 |
2023/12/26 |
292 |
298 |
288 |
291 |
-1.02% |
416,900 |
2023/12/25 |
308 |
311 |
291 |
294 |
-5.16% |
630,700 |
2023/12/22 |
323 |
327 |
310 |
310 |
-4.02% |
330,400 |
2023/12/21 |
317 |
327 |
314 |
323 |
+1.57% |
365,600 |
2023/12/20 |
318 |
323 |
313 |
318 |
+1.27% |
444,700 |
2023/12/19 |
303 |
314 |
303 |
314 |
+2.95% |
307,000 |
2023/12/18 |
302 |
306 |
299 |
305 |
+0.00% |
172,500 |
2023/12/15 |
296 |
308 |
296 |
305 |
+2.35% |
281,500 |
2023/12/14 |
298 |
311 |
298 |
298 |
+0.00% |
358,700 |
2023/12/13 |
293 |
304 |
292 |
298 |
+2.41% |
745,800 |
2023/12/12 |
296 |
298 |
288 |
291 |
-2.35% |
340,300 |
2023/12/11 |
301 |
305 |
297 |
298 |
-1.00% |
275,400 |
2023/12/8 |
304 |
308 |
299 |
301 |
-1.63% |
198,200 |
2023/12/7 |
313 |
315 |
302 |
306 |
-2.24% |
370,100 |
2023/12/6 |
324 |
328 |
313 |
313 |
-3.40% |
378,200 |
2023/12/5 |
324 |
327 |
321 |
324 |
-1.22% |
168,500 |
2023/12/4 |
321 |
332 |
321 |
328 |
+1.55% |
204,300 |
2023/12/1 |
331 |
334 |
321 |
323 |
-2.42% |
313,200 |
2023/11/30 |
338 |
340 |
330 |
331 |
-2.65% |
223,500 |
2023/11/29 |
339 |
347 |
335 |
340 |
+2.41% |
300,100 |
2023/11/28 |
344 |
345 |
332 |
332 |
-3.77% |
281,000 |
2023/11/27 |
351 |
356 |
345 |
345 |
-1.99% |
123,900 |
2023/11/24 |
353 |
360 |
351 |
352 |
-1.40% |
176,900 |
2023/11/22 |
360 |
364 |
352 |
357 |
-1.92% |
241,100 |
2023/11/21 |
373 |
373 |
361 |
364 |
-1.36% |
130,800 |
2023/11/20 |
364 |
375 |
364 |
369 |
+1.65% |
209,200 |
2023/11/17 |
355 |
364 |
351 |
363 |
+1.97% |
159,200 |
2023/11/16 |
369 |
371 |
356 |
356 |
-5.07% |
278,200 |
|