日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
242 |
244 |
241 |
242 |
-0.41% |
28,800 |
2024/5/20 |
241 |
243 |
239 |
243 |
+2.97% |
80,600 |
2024/5/17 |
238 |
239 |
235 |
236 |
-0.84% |
30,300 |
2024/5/16 |
240 |
240 |
236 |
238 |
-1.24% |
46,100 |
2024/5/15 |
242 |
242 |
238 |
241 |
+0.00% |
52,800 |
2024/5/14 |
241 |
243 |
239 |
241 |
+0.00% |
101,000 |
2024/5/13 |
240 |
254 |
239 |
241 |
+0.00% |
202,000 |
2024/5/10 |
244 |
244 |
240 |
241 |
+0.00% |
39,400 |
2024/5/9 |
241 |
244 |
241 |
241 |
+0.00% |
42,600 |
2024/5/8 |
239 |
243 |
239 |
241 |
+0.84% |
54,800 |
2024/5/7 |
241 |
242 |
238 |
239 |
-0.42% |
24,700 |
2024/5/2 |
241 |
243 |
239 |
240 |
-0.41% |
36,700 |
2024/5/1 |
242 |
242 |
239 |
241 |
+0.00% |
24,700 |
2024/4/30 |
240 |
242 |
237 |
241 |
+2.12% |
41,500 |
2024/4/26 |
249 |
259 |
236 |
236 |
-2.07% |
502,000 |
2024/4/25 |
239 |
248 |
239 |
241 |
+2.12% |
158,900 |
2024/4/24 |
241 |
242 |
236 |
236 |
-1.67% |
75,900 |
2024/4/23 |
237 |
242 |
236 |
240 |
+1.69% |
50,200 |
2024/4/22 |
234 |
238 |
233 |
236 |
+2.61% |
62,300 |
2024/4/19 |
234 |
236 |
229 |
230 |
-1.29% |
83,500 |
2024/4/18 |
232 |
237 |
232 |
233 |
+0.43% |
54,600 |
2024/4/17 |
238 |
239 |
232 |
232 |
-2.52% |
144,100 |
2024/4/16 |
243 |
243 |
238 |
238 |
-2.46% |
97,600 |
2024/4/15 |
245 |
246 |
244 |
244 |
-0.81% |
28,800 |
2024/4/12 |
252 |
252 |
246 |
246 |
-1.20% |
43,300 |
2024/4/11 |
251 |
251 |
249 |
249 |
-0.80% |
33,600 |
2024/4/10 |
244 |
255 |
244 |
251 |
+2.87% |
132,200 |
2024/4/9 |
243 |
245 |
242 |
244 |
+0.83% |
39,600 |
2024/4/8 |
244 |
247 |
239 |
242 |
+0.41% |
98,800 |
2024/4/5 |
249 |
249 |
240 |
241 |
-3.21% |
210,600 |
2024/4/4 |
251 |
253 |
249 |
249 |
-0.40% |
86,600 |
2024/4/3 |
252 |
253 |
250 |
250 |
-0.79% |
52,300 |
2024/4/2 |
256 |
256 |
252 |
252 |
-1.18% |
70,400 |
2024/4/1 |
258 |
260 |
253 |
255 |
-0.39% |
96,900 |
2024/3/29 |
254 |
259 |
254 |
256 |
+0.39% |
53,600 |
2024/3/28 |
258 |
260 |
254 |
255 |
+0.79% |
90,300 |
2024/3/27 |
253 |
256 |
252 |
253 |
+0.40% |
64,500 |
2024/3/26 |
254 |
256 |
251 |
252 |
-0.79% |
68,100 |
2024/3/25 |
257 |
259 |
254 |
254 |
-1.17% |
62,200 |
2024/3/22 |
261 |
261 |
255 |
257 |
-0.77% |
93,400 |
2024/3/21 |
255 |
261 |
255 |
259 |
+2.37% |
93,900 |
2024/3/19 |
255 |
257 |
253 |
253 |
+0.00% |
55,800 |
2024/3/18 |
251 |
256 |
251 |
253 |
+1.20% |
84,600 |
2024/3/15 |
253 |
253 |
250 |
250 |
-0.40% |
55,400 |
2024/3/14 |
250 |
254 |
250 |
251 |
+0.40% |
40,800 |
2024/3/13 |
253 |
254 |
249 |
250 |
-0.40% |
58,500 |
2024/3/12 |
254 |
254 |
249 |
251 |
-1.18% |
45,200 |
2024/3/11 |
258 |
258 |
249 |
254 |
-1.17% |
105,400 |
2024/3/8 |
254 |
260 |
254 |
257 |
+1.18% |
60,400 |
2024/3/7 |
256 |
260 |
254 |
254 |
+0.00% |
66,400 |
2024/3/6 |
252 |
258 |
251 |
254 |
+0.40% |
93,700 |
2024/3/5 |
256 |
256 |
253 |
253 |
-1.17% |
50,800 |
2024/3/4 |
259 |
260 |
256 |
256 |
-1.16% |
91,000 |
2024/3/1 |
263 |
263 |
258 |
259 |
-1.15% |
58,800 |
2024/2/29 |
263 |
264 |
260 |
262 |
-0.76% |
96,600 |
2024/2/28 |
262 |
268 |
262 |
264 |
+0.76% |
69,400 |
2024/2/27 |
261 |
265 |
261 |
262 |
+0.38% |
43,500 |
2024/2/26 |
260 |
263 |
258 |
261 |
+0.38% |
80,700 |
2024/2/22 |
261 |
262 |
258 |
260 |
-0.38% |
68,900 |
2024/2/21 |
264 |
264 |
259 |
261 |
-1.14% |
78,600 |
2024/2/20 |
264 |
268 |
261 |
264 |
-0.38% |
60,000 |
2024/2/19 |
258 |
267 |
258 |
265 |
+3.92% |
92,900 |
2024/2/16 |
247 |
257 |
247 |
255 |
+2.00% |
101,500 |
2024/2/15 |
255 |
256 |
246 |
250 |
-1.57% |
180,000 |
2024/2/14 |
265 |
265 |
254 |
254 |
-3.79% |
201,000 |
2024/2/13 |
260 |
266 |
257 |
264 |
+2.72% |
153,500 |
2024/2/9 |
292 |
300 |
252 |
257 |
-11.68% |
494,600 |
2024/2/8 |
288 |
292 |
287 |
291 |
+1.04% |
63,300 |
2024/2/7 |
287 |
290 |
286 |
288 |
+0.70% |
28,800 |
2024/2/6 |
288 |
288 |
285 |
286 |
-1.04% |
41,900 |
2024/2/5 |
290 |
291 |
289 |
289 |
+0.70% |
32,300 |
2024/2/2 |
283 |
290 |
281 |
287 |
+1.41% |
58,400 |
2024/2/1 |
288 |
290 |
283 |
283 |
-2.41% |
43,200 |
2024/1/31 |
287 |
291 |
283 |
290 |
+1.75% |
105,000 |
2024/1/30 |
297 |
298 |
285 |
285 |
-3.39% |
232,800 |
2024/1/29 |
290 |
298 |
290 |
295 |
+2.08% |
53,600 |
2024/1/26 |
290 |
293 |
288 |
289 |
+0.00% |
35,000 |
2024/1/25 |
292 |
293 |
288 |
289 |
+0.70% |
73,400 |
2024/1/24 |
288 |
289 |
286 |
287 |
+0.35% |
23,100 |
2024/1/23 |
289 |
294 |
283 |
286 |
+0.00% |
81,500 |
2024/1/22 |
280 |
289 |
280 |
286 |
+1.06% |
65,300 |
2024/1/19 |
277 |
284 |
277 |
283 |
+1.07% |
66,700 |
2024/1/18 |
280 |
284 |
280 |
280 |
+0.00% |
25,700 |
2024/1/17 |
284 |
286 |
280 |
280 |
-1.41% |
47,700 |
2024/1/16 |
289 |
290 |
284 |
284 |
-2.07% |
64,300 |
2024/1/15 |
291 |
295 |
287 |
290 |
+1.05% |
56,400 |
2024/1/12 |
294 |
294 |
285 |
287 |
-2.38% |
88,400 |
2024/1/11 |
299 |
299 |
294 |
294 |
-1.01% |
24,600 |
2024/1/10 |
297 |
299 |
293 |
297 |
+0.00% |
89,300 |
2024/1/9 |
293 |
297 |
291 |
297 |
+2.41% |
51,900 |
2024/1/5 |
294 |
296 |
288 |
290 |
-0.68% |
34,500 |
2024/1/4 |
278 |
293 |
277 |
292 |
+3.91% |
82,000 |
2023/12/29 |
283 |
283 |
276 |
281 |
-0.35% |
40,300 |
2023/12/28 |
282 |
288 |
282 |
282 |
+0.00% |
25,900 |
2023/12/27 |
269 |
282 |
269 |
282 |
+5.22% |
100,600 |
2023/12/26 |
267 |
274 |
267 |
268 |
-1.47% |
98,200 |
2023/12/25 |
281 |
281 |
272 |
272 |
-1.09% |
43,500 |
2023/12/22 |
278 |
283 |
274 |
275 |
-1.08% |
85,700 |
2023/12/21 |
285 |
285 |
276 |
278 |
-2.46% |
50,800 |
2023/12/20 |
288 |
290 |
285 |
285 |
-0.70% |
43,400 |
2023/12/19 |
286 |
288 |
282 |
287 |
+1.06% |
30,500 |
2023/12/18 |
283 |
285 |
278 |
284 |
+0.71% |
45,900 |
2023/12/15 |
272 |
283 |
272 |
282 |
+3.68% |
35,500 |
2023/12/14 |
280 |
280 |
271 |
272 |
-1.81% |
50,100 |
2023/12/13 |
281 |
281 |
275 |
277 |
-0.36% |
104,600 |
2023/12/12 |
280 |
282 |
275 |
278 |
-1.07% |
77,300 |
2023/12/11 |
283 |
283 |
279 |
281 |
+0.72% |
20,600 |
2023/12/8 |
285 |
285 |
279 |
279 |
-1.41% |
69,300 |
2023/12/7 |
288 |
289 |
283 |
283 |
-2.41% |
56,900 |
2023/12/6 |
289 |
292 |
287 |
290 |
+0.69% |
46,200 |
2023/12/5 |
294 |
294 |
288 |
288 |
-1.71% |
37,400 |
2023/12/4 |
293 |
296 |
292 |
293 |
+0.34% |
38,300 |
2023/12/1 |
293 |
294 |
292 |
292 |
-1.02% |
37,700 |
2023/11/30 |
299 |
299 |
295 |
295 |
-1.34% |
32,300 |
2023/11/29 |
297 |
300 |
297 |
299 |
+0.00% |
16,700 |
2023/11/28 |
301 |
303 |
298 |
299 |
-0.99% |
23,500 |
2023/11/27 |
306 |
307 |
302 |
302 |
-1.31% |
20,100 |
2023/11/24 |
305 |
308 |
301 |
306 |
+2.00% |
84,700 |
2023/11/22 |
306 |
306 |
300 |
300 |
-1.96% |
63,700 |
2023/11/21 |
301 |
308 |
301 |
306 |
+1.66% |
63,600 |
2023/11/20 |
296 |
307 |
296 |
301 |
+1.01% |
89,800 |
2023/11/17 |
294 |
299 |
293 |
298 |
+1.36% |
54,300 |
2023/11/16 |
300 |
300 |
294 |
294 |
-1.67% |
43,100 |
|