日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
255 |
255 |
250 |
250 |
-1.19% |
19,300 |
2024/5/20 |
255 |
261 |
253 |
253 |
-0.39% |
42,700 |
2024/5/17 |
247 |
258 |
246 |
254 |
+1.60% |
49,900 |
2024/5/16 |
255 |
255 |
248 |
250 |
-1.57% |
42,200 |
2024/5/15 |
253 |
262 |
248 |
254 |
+3.67% |
129,800 |
2024/5/14 |
251 |
252 |
244 |
245 |
-4.67% |
139,200 |
2024/5/13 |
246 |
257 |
246 |
257 |
+4.47% |
94,900 |
2024/5/10 |
250 |
250 |
244 |
246 |
-1.20% |
31,400 |
2024/5/9 |
247 |
249 |
245 |
249 |
+1.22% |
21,900 |
2024/5/8 |
246 |
248 |
245 |
246 |
-0.40% |
16,400 |
2024/5/7 |
243 |
247 |
241 |
247 |
+3.35% |
58,300 |
2024/5/2 |
238 |
241 |
238 |
239 |
-0.42% |
25,300 |
2024/5/1 |
240 |
242 |
239 |
240 |
+0.00% |
49,400 |
2024/4/30 |
239 |
243 |
239 |
240 |
+0.42% |
31,600 |
2024/4/26 |
242 |
243 |
238 |
239 |
-1.24% |
95,400 |
2024/4/25 |
242 |
246 |
240 |
242 |
-1.22% |
51,500 |
2024/4/24 |
248 |
254 |
245 |
245 |
-0.81% |
85,600 |
2024/4/23 |
239 |
268 |
239 |
247 |
+5.11% |
410,900 |
2024/4/22 |
234 |
240 |
234 |
235 |
+0.86% |
54,300 |
2024/4/19 |
240 |
241 |
231 |
233 |
-1.27% |
80,000 |
2024/4/18 |
236 |
243 |
236 |
236 |
+0.00% |
50,000 |
2024/4/17 |
244 |
244 |
235 |
236 |
-2.07% |
92,300 |
2024/4/16 |
246 |
246 |
240 |
241 |
-1.63% |
72,300 |
2024/4/15 |
248 |
252 |
242 |
245 |
-2.00% |
77,700 |
2024/4/12 |
246 |
250 |
246 |
250 |
+1.63% |
59,200 |
2024/4/11 |
254 |
255 |
245 |
246 |
-3.15% |
111,600 |
2024/4/10 |
255 |
257 |
254 |
254 |
-0.78% |
44,300 |
2024/4/9 |
260 |
260 |
253 |
256 |
-0.78% |
77,800 |
2024/4/8 |
258 |
259 |
254 |
258 |
+1.18% |
58,400 |
2024/4/5 |
260 |
263 |
254 |
255 |
-3.41% |
138,400 |
2024/4/4 |
272 |
277 |
262 |
264 |
-2.58% |
141,500 |
2024/4/3 |
274 |
281 |
268 |
271 |
-0.37% |
295,300 |
2024/4/2 |
273 |
285 |
266 |
272 |
+0.00% |
235,900 |
2024/4/1 |
272 |
277 |
269 |
272 |
+1.49% |
96,900 |
2024/3/29 |
266 |
283 |
265 |
268 |
+1.13% |
563,500 |
2024/3/28 |
269 |
273 |
261 |
265 |
-2.57% |
98,500 |
2024/3/27 |
277 |
282 |
270 |
272 |
-2.51% |
100,500 |
2024/3/26 |
281 |
288 |
275 |
279 |
-1.41% |
205,900 |
2024/3/25 |
275 |
293 |
272 |
283 |
+2.91% |
312,500 |
2024/3/22 |
276 |
277 |
265 |
275 |
+2.23% |
363,000 |
2024/3/21 |
273 |
291 |
262 |
269 |
+4.67% |
1,569,000 |
2024/3/19 |
259 |
315 |
252 |
257 |
+1.58% |
4,431,700 |
2024/3/18 |
254 |
258 |
250 |
253 |
-0.39% |
306,600 |
2024/3/15 |
276 |
309 |
252 |
254 |
-5.22% |
2,353,300 |
2024/3/14 |
302 |
373 |
267 |
268 |
-15.72% |
16,529,800 |
2024/3/13 |
237 |
318 |
236 |
318 |
+33.61% |
2,798,500 |
2024/3/12 |
237 |
238 |
235 |
238 |
+1.28% |
22,500 |
2024/3/11 |
238 |
238 |
234 |
235 |
-1.26% |
33,500 |
2024/3/8 |
238 |
240 |
238 |
238 |
-0.83% |
12,400 |
2024/3/7 |
238 |
243 |
237 |
240 |
+1.69% |
20,700 |
2024/3/6 |
236 |
238 |
236 |
236 |
-0.42% |
17,500 |
2024/3/5 |
237 |
239 |
235 |
237 |
-0.42% |
24,400 |
2024/3/4 |
238 |
238 |
235 |
238 |
+0.42% |
25,700 |
2024/3/1 |
237 |
238 |
236 |
237 |
+0.00% |
16,100 |
2024/2/29 |
237 |
238 |
236 |
237 |
-0.84% |
74,100 |
2024/2/28 |
237 |
240 |
237 |
239 |
+0.42% |
14,300 |
2024/2/27 |
240 |
241 |
236 |
238 |
-1.24% |
60,200 |
2024/2/26 |
240 |
243 |
240 |
241 |
-0.41% |
60,100 |
2024/2/22 |
243 |
243 |
240 |
242 |
-0.41% |
48,300 |
2024/2/21 |
242 |
244 |
242 |
243 |
-0.41% |
7,300 |
2024/2/20 |
244 |
244 |
242 |
244 |
+0.00% |
8,400 |
2024/2/19 |
241 |
244 |
241 |
244 |
+1.24% |
10,400 |
2024/2/16 |
244 |
244 |
240 |
241 |
-1.23% |
50,300 |
2024/2/15 |
246 |
246 |
240 |
244 |
+0.41% |
27,400 |
2024/2/14 |
249 |
249 |
243 |
243 |
-3.19% |
18,300 |
2024/2/13 |
246 |
251 |
244 |
251 |
+2.03% |
41,500 |
2024/2/9 |
243 |
246 |
243 |
246 |
+1.23% |
16,000 |
2024/2/8 |
243 |
245 |
243 |
243 |
+0.00% |
11,000 |
2024/2/7 |
243 |
245 |
243 |
243 |
+0.00% |
3,400 |
2024/2/6 |
243 |
244 |
243 |
243 |
-0.82% |
4,100 |
2024/2/5 |
243 |
245 |
243 |
245 |
+0.82% |
5,900 |
2024/2/2 |
243 |
244 |
242 |
243 |
+0.00% |
11,400 |
2024/2/1 |
243 |
244 |
243 |
243 |
-0.41% |
7,300 |
2024/1/31 |
244 |
246 |
243 |
244 |
+0.83% |
15,000 |
2024/1/30 |
247 |
248 |
242 |
242 |
-2.42% |
74,900 |
2024/1/29 |
246 |
248 |
245 |
248 |
+0.81% |
6,100 |
2024/1/26 |
247 |
248 |
245 |
246 |
-0.40% |
5,000 |
2024/1/25 |
247 |
249 |
247 |
247 |
+0.00% |
13,000 |
2024/1/24 |
248 |
248 |
244 |
247 |
-0.40% |
20,200 |
2024/1/23 |
244 |
248 |
243 |
248 |
+1.22% |
11,500 |
2024/1/22 |
244 |
245 |
243 |
245 |
-0.41% |
23,400 |
2024/1/19 |
251 |
251 |
243 |
246 |
-1.20% |
25,800 |
2024/1/18 |
246 |
251 |
246 |
249 |
+0.40% |
17,200 |
2024/1/17 |
245 |
250 |
245 |
248 |
+0.00% |
17,500 |
2024/1/16 |
249 |
249 |
245 |
248 |
+0.00% |
10,100 |
2024/1/15 |
249 |
250 |
245 |
248 |
+0.40% |
14,500 |
2024/1/12 |
248 |
249 |
245 |
247 |
-0.80% |
23,600 |
2024/1/11 |
247 |
249 |
247 |
249 |
+0.81% |
19,400 |
2024/1/10 |
248 |
249 |
245 |
247 |
+0.41% |
20,700 |
2024/1/9 |
236 |
248 |
236 |
246 |
+3.36% |
50,500 |
2024/1/5 |
236 |
239 |
236 |
238 |
+0.85% |
11,000 |
2024/1/4 |
235 |
239 |
235 |
236 |
-1.67% |
13,300 |
2023/12/29 |
235 |
240 |
235 |
240 |
+1.69% |
12,800 |
2023/12/28 |
228 |
238 |
228 |
236 |
+3.06% |
43,400 |
2023/12/27 |
235 |
237 |
228 |
229 |
-2.97% |
113,700 |
2023/12/26 |
240 |
242 |
236 |
236 |
-2.48% |
55,900 |
2023/12/25 |
244 |
245 |
240 |
242 |
-1.63% |
58,500 |
2023/12/22 |
251 |
251 |
245 |
246 |
-1.60% |
24,400 |
2023/12/21 |
250 |
252 |
248 |
250 |
-0.79% |
25,100 |
2023/12/20 |
253 |
253 |
251 |
252 |
-0.79% |
23,200 |
2023/12/19 |
253 |
254 |
252 |
254 |
+0.40% |
20,800 |
2023/12/18 |
251 |
254 |
249 |
253 |
+0.00% |
25,200 |
2023/12/15 |
259 |
259 |
244 |
253 |
-1.56% |
53,200 |
2023/12/14 |
261 |
261 |
255 |
257 |
-1.91% |
20,700 |
2023/12/13 |
256 |
263 |
256 |
262 |
+1.55% |
24,500 |
2023/12/12 |
261 |
262 |
254 |
258 |
-1.53% |
64,900 |
2023/12/11 |
265 |
265 |
258 |
262 |
-0.38% |
37,500 |
2023/12/8 |
270 |
271 |
259 |
263 |
-2.59% |
47,700 |
2023/12/7 |
272 |
272 |
269 |
270 |
-0.74% |
18,600 |
2023/12/6 |
270 |
272 |
270 |
272 |
+0.74% |
15,900 |
2023/12/5 |
272 |
274 |
270 |
270 |
-1.10% |
22,100 |
2023/12/4 |
272 |
273 |
270 |
273 |
+0.74% |
10,800 |
2023/12/1 |
273 |
274 |
271 |
271 |
-0.73% |
29,000 |
2023/11/30 |
277 |
277 |
273 |
273 |
-1.44% |
11,700 |
2023/11/29 |
274 |
277 |
274 |
277 |
+1.09% |
13,200 |
2023/11/28 |
273 |
278 |
273 |
274 |
+0.37% |
16,100 |
2023/11/27 |
272 |
277 |
272 |
273 |
+0.37% |
25,200 |
2023/11/24 |
273 |
275 |
272 |
272 |
+0.00% |
20,200 |
2023/11/22 |
279 |
279 |
272 |
272 |
-1.81% |
25,000 |
2023/11/21 |
273 |
278 |
273 |
277 |
+1.47% |
28,000 |
2023/11/20 |
271 |
276 |
270 |
273 |
-0.73% |
39,200 |
2023/11/17 |
272 |
275 |
271 |
275 |
+0.00% |
24,300 |
2023/11/16 |
279 |
281 |
274 |
275 |
-1.79% |
26,800 |
|