日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
345 |
345 |
342 |
342 |
-0.29% |
29,700 |
2024/5/20 |
337 |
345 |
337 |
343 |
+0.88% |
40,500 |
2024/5/17 |
336 |
343 |
336 |
340 |
-0.87% |
30,100 |
2024/5/16 |
348 |
348 |
341 |
343 |
-1.72% |
23,900 |
2024/5/15 |
352 |
352 |
348 |
349 |
-0.85% |
19,100 |
2024/5/14 |
354 |
354 |
350 |
352 |
-0.28% |
53,300 |
2024/5/13 |
353 |
354 |
352 |
353 |
+0.28% |
25,100 |
2024/5/10 |
353 |
354 |
350 |
352 |
+0.00% |
22,600 |
2024/5/9 |
354 |
354 |
352 |
352 |
-0.56% |
30,800 |
2024/5/8 |
354 |
354 |
351 |
354 |
+0.00% |
28,800 |
2024/5/7 |
349 |
354 |
349 |
354 |
+2.02% |
43,800 |
2024/5/2 |
347 |
350 |
347 |
347 |
+0.00% |
25,900 |
2024/5/1 |
346 |
349 |
345 |
347 |
+0.29% |
35,700 |
2024/4/30 |
341 |
349 |
341 |
346 |
+2.37% |
50,300 |
2024/4/26 |
349 |
350 |
338 |
338 |
-2.59% |
148,000 |
2024/4/25 |
346 |
351 |
346 |
347 |
+0.29% |
64,600 |
2024/4/24 |
348 |
349 |
345 |
346 |
-0.57% |
41,700 |
2024/4/23 |
348 |
348 |
345 |
348 |
+0.58% |
46,000 |
2024/4/22 |
335 |
349 |
334 |
346 |
+5.17% |
80,900 |
2024/4/19 |
337 |
338 |
325 |
329 |
-2.37% |
95,600 |
2024/4/18 |
335 |
339 |
334 |
337 |
+1.20% |
37,600 |
2024/4/17 |
336 |
338 |
333 |
333 |
-0.89% |
43,900 |
2024/4/16 |
332 |
340 |
332 |
336 |
-2.04% |
116,500 |
2024/4/15 |
332 |
344 |
329 |
343 |
+5.21% |
258,700 |
2024/4/12 |
310 |
343 |
309 |
326 |
+5.50% |
319,300 |
2024/4/11 |
310 |
310 |
308 |
309 |
-0.32% |
13,500 |
2024/4/10 |
310 |
311 |
308 |
310 |
-0.32% |
25,300 |
2024/4/9 |
311 |
312 |
310 |
311 |
+0.00% |
13,600 |
2024/4/8 |
311 |
313 |
310 |
311 |
+0.32% |
15,900 |
2024/4/5 |
309 |
312 |
308 |
310 |
+0.00% |
12,100 |
2024/4/4 |
313 |
313 |
310 |
310 |
-0.32% |
12,400 |
2024/4/3 |
312 |
313 |
310 |
311 |
+0.00% |
24,400 |
2024/4/2 |
311 |
314 |
311 |
311 |
-0.64% |
34,000 |
2024/4/1 |
313 |
315 |
313 |
313 |
+0.00% |
47,700 |
2024/3/29 |
310 |
314 |
310 |
313 |
+1.62% |
33,400 |
2024/3/28 |
313 |
314 |
308 |
308 |
-1.28% |
51,000 |
2024/3/27 |
308 |
314 |
308 |
312 |
+0.65% |
39,500 |
2024/3/26 |
307 |
310 |
307 |
310 |
+0.65% |
25,800 |
2024/3/25 |
305 |
312 |
305 |
308 |
+0.98% |
89,000 |
2024/3/22 |
304 |
306 |
301 |
305 |
+0.33% |
86,000 |
2024/3/21 |
303 |
305 |
301 |
304 |
+0.66% |
103,600 |
2024/3/19 |
302 |
303 |
300 |
302 |
+0.67% |
36,100 |
2024/3/18 |
304 |
304 |
300 |
300 |
-0.99% |
25,000 |
2024/3/15 |
303 |
305 |
301 |
303 |
+0.33% |
30,900 |
2024/3/14 |
300 |
303 |
300 |
302 |
+0.67% |
51,500 |
2024/3/13 |
300 |
302 |
298 |
300 |
-0.33% |
24,200 |
2024/3/12 |
297 |
301 |
295 |
301 |
+1.01% |
33,700 |
2024/3/11 |
299 |
299 |
295 |
298 |
-0.33% |
36,100 |
2024/3/8 |
296 |
299 |
296 |
299 |
+0.34% |
44,700 |
2024/3/7 |
300 |
300 |
296 |
298 |
-0.33% |
32,000 |
2024/3/6 |
296 |
300 |
295 |
299 |
+0.67% |
83,200 |
2024/3/5 |
298 |
298 |
295 |
297 |
+0.34% |
38,000 |
2024/3/4 |
299 |
299 |
296 |
296 |
-0.34% |
49,800 |
2024/3/1 |
298 |
300 |
297 |
297 |
+0.00% |
30,400 |
2024/2/29 |
298 |
300 |
297 |
297 |
-0.34% |
71,800 |
2024/2/28 |
301 |
301 |
293 |
298 |
-1.97% |
92,600 |
2024/2/27 |
303 |
306 |
302 |
304 |
+0.00% |
98,000 |
2024/2/26 |
305 |
305 |
303 |
304 |
-0.33% |
38,700 |
2024/2/22 |
303 |
305 |
302 |
305 |
+0.33% |
33,700 |
2024/2/21 |
305 |
305 |
302 |
304 |
-0.33% |
20,600 |
2024/2/20 |
301 |
305 |
301 |
305 |
+1.67% |
20,000 |
2024/2/19 |
300 |
303 |
299 |
300 |
+0.33% |
26,800 |
2024/2/16 |
298 |
300 |
298 |
299 |
+0.34% |
42,400 |
2024/2/15 |
300 |
301 |
298 |
298 |
-0.67% |
59,700 |
2024/2/14 |
302 |
302 |
299 |
300 |
-0.99% |
78,200 |
2024/2/13 |
302 |
304 |
301 |
303 |
+1.00% |
62,200 |
2024/2/9 |
302 |
302 |
298 |
300 |
-0.66% |
100,200 |
2024/2/8 |
305 |
305 |
302 |
302 |
-0.33% |
66,600 |
2024/2/7 |
308 |
308 |
303 |
303 |
-1.94% |
77,100 |
2024/2/6 |
307 |
309 |
307 |
309 |
+0.65% |
15,100 |
2024/2/5 |
307 |
309 |
307 |
307 |
+0.33% |
33,400 |
2024/2/2 |
306 |
307 |
304 |
306 |
+0.33% |
23,800 |
2024/2/1 |
305 |
307 |
304 |
305 |
+0.00% |
35,700 |
2024/1/31 |
305 |
305 |
302 |
305 |
+0.99% |
39,600 |
2024/1/30 |
309 |
309 |
302 |
302 |
-2.27% |
179,300 |
2024/1/29 |
306 |
309 |
305 |
309 |
+1.64% |
19,200 |
2024/1/26 |
309 |
309 |
303 |
304 |
-0.98% |
52,800 |
2024/1/25 |
308 |
310 |
307 |
307 |
+0.00% |
35,300 |
2024/1/24 |
309 |
310 |
307 |
307 |
-0.65% |
28,500 |
2024/1/23 |
310 |
312 |
309 |
309 |
-0.32% |
40,600 |
2024/1/22 |
309 |
311 |
308 |
310 |
+0.98% |
39,100 |
2024/1/19 |
307 |
309 |
306 |
307 |
+0.00% |
41,500 |
2024/1/18 |
306 |
309 |
306 |
307 |
+0.33% |
25,500 |
2024/1/17 |
309 |
309 |
306 |
306 |
-0.33% |
39,700 |
2024/1/16 |
310 |
310 |
305 |
307 |
-0.32% |
64,700 |
2024/1/15 |
314 |
314 |
308 |
308 |
-2.53% |
117,900 |
2024/1/12 |
316 |
318 |
312 |
316 |
-0.63% |
138,800 |
2024/1/11 |
315 |
318 |
314 |
318 |
+0.95% |
40,200 |
2024/1/10 |
318 |
318 |
315 |
315 |
-0.94% |
21,300 |
2024/1/9 |
317 |
319 |
315 |
318 |
+1.27% |
61,000 |
2024/1/5 |
315 |
317 |
312 |
314 |
+0.96% |
69,800 |
2024/1/4 |
306 |
313 |
305 |
311 |
+1.63% |
37,100 |
2023/12/29 |
304 |
307 |
304 |
306 |
+0.99% |
27,900 |
2023/12/28 |
299 |
304 |
298 |
303 |
+1.00% |
29,200 |
2023/12/27 |
294 |
301 |
294 |
300 |
+2.04% |
71,200 |
2023/12/26 |
296 |
297 |
294 |
294 |
-1.01% |
27,800 |
2023/12/25 |
297 |
298 |
296 |
297 |
+0.34% |
34,500 |
2023/12/22 |
297 |
298 |
296 |
296 |
-0.34% |
27,300 |
2023/12/21 |
296 |
297 |
296 |
297 |
+0.00% |
7,200 |
2023/12/20 |
296 |
298 |
296 |
297 |
+0.34% |
17,700 |
2023/12/19 |
297 |
297 |
295 |
296 |
-0.34% |
19,000 |
2023/12/18 |
295 |
297 |
294 |
297 |
+1.02% |
14,300 |
2023/12/15 |
295 |
296 |
294 |
294 |
+0.00% |
14,600 |
2023/12/14 |
297 |
297 |
294 |
294 |
-0.68% |
41,800 |
2023/12/13 |
296 |
297 |
296 |
296 |
-0.34% |
43,200 |
2023/12/12 |
300 |
300 |
296 |
297 |
-0.67% |
25,000 |
2023/12/11 |
297 |
299 |
297 |
299 |
+1.36% |
19,900 |
2023/12/8 |
299 |
300 |
295 |
295 |
-1.34% |
42,200 |
2023/12/7 |
300 |
300 |
299 |
299 |
+0.00% |
13,000 |
2023/12/6 |
298 |
301 |
298 |
299 |
+0.34% |
20,700 |
2023/12/5 |
302 |
303 |
298 |
298 |
-1.32% |
32,300 |
2023/12/4 |
301 |
303 |
300 |
302 |
+0.67% |
21,300 |
2023/12/1 |
302 |
303 |
299 |
300 |
+0.00% |
22,800 |
2023/11/30 |
300 |
304 |
298 |
300 |
+0.00% |
45,900 |
2023/11/29 |
301 |
302 |
300 |
300 |
-0.33% |
8,700 |
2023/11/28 |
303 |
303 |
300 |
301 |
-0.66% |
21,000 |
2023/11/27 |
298 |
303 |
298 |
303 |
+1.68% |
33,900 |
2023/11/24 |
298 |
298 |
297 |
298 |
+0.68% |
12,400 |
2023/11/22 |
294 |
298 |
294 |
296 |
+0.34% |
27,400 |
2023/11/21 |
297 |
297 |
293 |
295 |
-0.67% |
39,800 |
2023/11/20 |
298 |
299 |
295 |
297 |
+0.00% |
31,600 |
2023/11/17 |
295 |
298 |
295 |
297 |
+0.34% |
13,700 |
2023/11/16 |
296 |
298 |
295 |
296 |
+0.00% |
42,800 |
|