日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
355 |
358 |
345 |
347 |
-2.25% |
286,400 |
2024/5/20 |
351 |
362 |
351 |
355 |
+1.72% |
336,900 |
2024/5/17 |
344 |
354 |
338 |
349 |
+0.87% |
621,500 |
2024/5/16 |
351 |
361 |
344 |
346 |
-1.98% |
592,300 |
2024/5/15 |
345 |
358 |
345 |
353 |
-7.35% |
1,020,300 |
2024/5/14 |
371 |
383 |
363 |
381 |
+4.96% |
691,200 |
2024/5/13 |
361 |
366 |
357 |
363 |
+0.00% |
316,700 |
2024/5/10 |
360 |
367 |
360 |
363 |
+1.40% |
234,100 |
2024/5/9 |
364 |
368 |
358 |
358 |
-2.72% |
314,700 |
2024/5/8 |
370 |
376 |
367 |
368 |
-0.54% |
142,600 |
2024/5/7 |
370 |
374 |
369 |
370 |
+0.27% |
138,400 |
2024/5/2 |
371 |
372 |
365 |
369 |
-0.54% |
118,500 |
2024/5/1 |
368 |
373 |
366 |
371 |
+0.00% |
103,600 |
2024/4/30 |
375 |
378 |
370 |
371 |
+0.00% |
142,200 |
2024/4/26 |
367 |
372 |
363 |
371 |
+0.82% |
139,000 |
2024/4/25 |
375 |
378 |
367 |
368 |
-1.87% |
170,000 |
2024/4/24 |
362 |
376 |
362 |
375 |
+4.17% |
276,200 |
2024/4/23 |
364 |
367 |
360 |
360 |
-0.83% |
125,000 |
2024/4/22 |
363 |
363 |
357 |
363 |
+1.97% |
226,400 |
2024/4/19 |
365 |
366 |
354 |
356 |
-2.47% |
226,700 |
2024/4/18 |
358 |
370 |
358 |
365 |
+1.96% |
159,600 |
2024/4/17 |
365 |
367 |
355 |
358 |
-1.65% |
380,400 |
2024/4/16 |
372 |
372 |
364 |
364 |
-3.45% |
274,100 |
2024/4/15 |
372 |
378 |
371 |
377 |
+0.80% |
171,000 |
2024/4/12 |
376 |
385 |
369 |
374 |
+1.63% |
485,300 |
2024/4/11 |
368 |
370 |
363 |
368 |
-0.54% |
220,000 |
2024/4/10 |
374 |
377 |
370 |
370 |
-0.54% |
191,800 |
2024/4/9 |
369 |
373 |
368 |
372 |
+0.81% |
168,100 |
2024/4/8 |
370 |
372 |
366 |
369 |
+0.00% |
271,400 |
2024/4/5 |
364 |
369 |
360 |
369 |
+1.10% |
252,600 |
2024/4/4 |
369 |
372 |
363 |
365 |
-0.54% |
223,700 |
2024/4/3 |
375 |
387 |
365 |
367 |
-2.39% |
422,500 |
2024/4/2 |
377 |
379 |
375 |
376 |
-0.27% |
183,500 |
2024/4/1 |
389 |
392 |
377 |
377 |
-2.33% |
294,900 |
2024/3/29 |
383 |
391 |
383 |
386 |
+0.26% |
220,100 |
2024/3/28 |
384 |
388 |
381 |
385 |
+0.26% |
203,600 |
2024/3/27 |
381 |
388 |
379 |
384 |
+0.79% |
225,900 |
2024/3/26 |
380 |
383 |
376 |
381 |
+0.26% |
193,400 |
2024/3/25 |
380 |
394 |
380 |
380 |
+0.00% |
428,000 |
2024/3/22 |
380 |
380 |
372 |
380 |
+0.53% |
163,900 |
2024/3/21 |
378 |
380 |
373 |
378 |
+1.34% |
179,900 |
2024/3/19 |
375 |
384 |
372 |
373 |
+0.54% |
383,000 |
2024/3/18 |
362 |
376 |
361 |
371 |
+3.34% |
447,300 |
2024/3/15 |
361 |
362 |
357 |
359 |
-1.10% |
303,300 |
2024/3/14 |
364 |
365 |
357 |
363 |
-0.27% |
334,900 |
2024/3/13 |
369 |
371 |
361 |
364 |
-1.36% |
310,200 |
2024/3/12 |
357 |
372 |
356 |
369 |
+1.93% |
497,200 |
2024/3/11 |
365 |
369 |
356 |
362 |
-2.16% |
853,600 |
2024/3/8 |
375 |
377 |
365 |
370 |
-2.12% |
515,200 |
2024/3/7 |
389 |
389 |
376 |
378 |
-3.08% |
614,900 |
2024/3/6 |
390 |
394 |
382 |
390 |
-2.01% |
504,400 |
2024/3/5 |
407 |
408 |
396 |
398 |
-2.45% |
576,400 |
2024/3/4 |
408 |
415 |
403 |
408 |
-1.92% |
387,500 |
2024/3/1 |
410 |
424 |
408 |
416 |
+0.00% |
442,000 |
2024/2/29 |
430 |
432 |
412 |
416 |
-3.48% |
660,000 |
2024/2/28 |
423 |
438 |
423 |
431 |
+2.62% |
524,900 |
2024/2/27 |
421 |
423 |
415 |
420 |
-0.24% |
333,500 |
2024/2/26 |
413 |
423 |
405 |
421 |
+1.69% |
399,500 |
2024/2/22 |
417 |
422 |
414 |
414 |
-0.72% |
362,700 |
2024/2/21 |
419 |
423 |
413 |
417 |
-0.48% |
387,300 |
2024/2/20 |
416 |
421 |
403 |
419 |
+0.72% |
571,700 |
2024/2/19 |
406 |
427 |
400 |
416 |
+6.39% |
1,059,200 |
2024/2/16 |
365 |
406 |
359 |
391 |
+8.61% |
1,675,400 |
2024/2/15 |
370 |
377 |
356 |
360 |
-2.70% |
1,174,600 |
2024/2/14 |
370 |
380 |
370 |
370 |
-17.78% |
2,440,800 |
2024/2/13 |
447 |
454 |
440 |
450 |
+2.04% |
722,400 |
2024/2/9 |
453 |
453 |
440 |
441 |
-2.43% |
656,800 |
2024/2/8 |
455 |
455 |
445 |
452 |
-0.22% |
505,800 |
2024/2/7 |
461 |
463 |
452 |
453 |
-1.95% |
424,500 |
2024/2/6 |
467 |
467 |
456 |
462 |
-1.07% |
317,300 |
2024/2/5 |
462 |
470 |
460 |
467 |
+0.86% |
303,600 |
2024/2/2 |
461 |
469 |
457 |
463 |
+0.43% |
286,400 |
2024/2/1 |
469 |
470 |
458 |
461 |
-2.74% |
514,400 |
2024/1/31 |
477 |
477 |
467 |
474 |
-0.84% |
250,100 |
2024/1/30 |
478 |
485 |
475 |
478 |
+0.63% |
415,200 |
2024/1/29 |
472 |
477 |
465 |
475 |
+1.06% |
359,200 |
2024/1/26 |
464 |
474 |
461 |
470 |
+0.21% |
357,600 |
2024/1/25 |
460 |
469 |
458 |
469 |
+1.74% |
340,000 |
2024/1/24 |
464 |
466 |
459 |
461 |
+0.44% |
254,700 |
2024/1/23 |
466 |
467 |
456 |
459 |
-1.08% |
373,700 |
2024/1/22 |
453 |
468 |
447 |
464 |
+2.65% |
560,100 |
2024/1/19 |
449 |
455 |
449 |
452 |
+0.67% |
303,300 |
2024/1/18 |
449 |
455 |
447 |
449 |
-0.44% |
421,700 |
2024/1/17 |
451 |
455 |
448 |
451 |
-1.10% |
722,200 |
2024/1/16 |
466 |
469 |
456 |
456 |
-2.56% |
561,600 |
2024/1/15 |
467 |
469 |
455 |
468 |
+0.21% |
626,100 |
2024/1/12 |
477 |
477 |
459 |
467 |
-1.89% |
833,000 |
2024/1/11 |
488 |
488 |
476 |
476 |
-2.26% |
704,000 |
2024/1/10 |
487 |
491 |
479 |
487 |
-0.20% |
483,500 |
2024/1/9 |
501 |
501 |
482 |
488 |
-1.61% |
654,700 |
2024/1/5 |
492 |
500 |
491 |
496 |
+2.06% |
524,200 |
2024/1/4 |
480 |
490 |
473 |
486 |
-0.82% |
452,900 |
2023/12/29 |
484 |
492 |
483 |
490 |
+0.82% |
348,800 |
2023/12/28 |
478 |
486 |
473 |
486 |
+0.62% |
443,600 |
2023/12/27 |
484 |
487 |
478 |
483 |
+0.84% |
773,300 |
2023/12/26 |
475 |
488 |
475 |
479 |
+1.27% |
784,500 |
2023/12/25 |
475 |
484 |
470 |
473 |
+1.28% |
562,800 |
2023/12/22 |
471 |
478 |
466 |
467 |
-0.85% |
332,200 |
2023/12/21 |
468 |
473 |
466 |
471 |
+0.43% |
365,900 |
2023/12/20 |
480 |
480 |
469 |
469 |
-1.26% |
426,400 |
2023/12/19 |
458 |
476 |
456 |
475 |
+4.17% |
624,500 |
2023/12/18 |
465 |
472 |
450 |
456 |
+0.66% |
608,700 |
2023/12/15 |
452 |
456 |
449 |
453 |
+0.67% |
399,200 |
2023/12/14 |
454 |
458 |
445 |
450 |
+0.00% |
462,600 |
2023/12/13 |
450 |
455 |
446 |
450 |
+0.00% |
412,100 |
2023/12/12 |
459 |
461 |
449 |
450 |
-0.44% |
435,000 |
2023/12/11 |
459 |
463 |
452 |
452 |
-0.44% |
302,600 |
2023/12/8 |
470 |
474 |
452 |
454 |
-3.81% |
751,300 |
2023/12/7 |
472 |
476 |
470 |
472 |
-0.63% |
269,500 |
2023/12/6 |
474 |
483 |
474 |
475 |
+0.21% |
294,600 |
2023/12/5 |
475 |
488 |
471 |
474 |
-0.21% |
451,000 |
2023/12/4 |
461 |
479 |
461 |
475 |
+3.04% |
595,100 |
2023/12/1 |
478 |
482 |
460 |
461 |
-2.54% |
762,200 |
2023/11/30 |
478 |
480 |
468 |
473 |
-1.46% |
1,725,500 |
2023/11/29 |
486 |
486 |
478 |
480 |
-1.03% |
569,400 |
2023/11/28 |
501 |
502 |
485 |
485 |
-3.39% |
1,107,900 |
2023/11/27 |
495 |
511 |
495 |
502 |
+1.41% |
689,500 |
2023/11/24 |
493 |
498 |
490 |
495 |
+0.41% |
369,500 |
2023/11/22 |
499 |
500 |
493 |
493 |
-1.60% |
588,100 |
2023/11/21 |
500 |
502 |
496 |
501 |
+0.00% |
381,000 |
2023/11/20 |
500 |
506 |
497 |
501 |
+0.20% |
431,600 |
2023/11/17 |
499 |
503 |
496 |
500 |
-0.79% |
565,300 |
2023/11/16 |
525 |
525 |
503 |
504 |
-3.63% |
801,800 |
|