日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
241 |
247 |
240 |
243 |
+0.83% |
28,800 |
2024/5/20 |
247 |
248 |
239 |
241 |
+2.99% |
51,400 |
2024/5/17 |
232 |
235 |
231 |
234 |
+0.00% |
17,800 |
2024/5/16 |
235 |
238 |
231 |
234 |
-0.85% |
31,300 |
2024/5/15 |
252 |
253 |
235 |
236 |
+0.85% |
169,100 |
2024/5/14 |
223 |
234 |
223 |
234 |
+4.93% |
38,300 |
2024/5/13 |
222 |
226 |
222 |
223 |
+0.00% |
19,800 |
2024/5/10 |
224 |
227 |
221 |
223 |
-0.89% |
95,500 |
2024/5/9 |
228 |
228 |
222 |
225 |
+0.00% |
26,200 |
2024/5/8 |
223 |
227 |
223 |
225 |
+0.90% |
21,500 |
2024/5/7 |
228 |
228 |
222 |
223 |
-0.89% |
34,400 |
2024/5/2 |
222 |
226 |
222 |
225 |
+0.45% |
10,000 |
2024/5/1 |
222 |
226 |
222 |
224 |
+0.90% |
34,800 |
2024/4/30 |
218 |
222 |
218 |
222 |
+2.30% |
21,000 |
2024/4/26 |
223 |
227 |
217 |
217 |
-4.41% |
104,900 |
2024/4/25 |
223 |
227 |
223 |
227 |
+1.34% |
21,200 |
2024/4/24 |
223 |
225 |
222 |
224 |
+0.45% |
27,600 |
2024/4/23 |
222 |
225 |
222 |
223 |
+0.45% |
5,500 |
2024/4/22 |
219 |
223 |
219 |
222 |
+0.91% |
34,400 |
2024/4/19 |
221 |
221 |
219 |
220 |
-0.45% |
13,000 |
2024/4/18 |
220 |
223 |
220 |
221 |
+0.45% |
10,300 |
2024/4/17 |
224 |
226 |
218 |
220 |
-1.79% |
63,200 |
2024/4/16 |
224 |
225 |
222 |
224 |
+0.00% |
19,300 |
2024/4/15 |
222 |
227 |
222 |
224 |
+0.00% |
20,800 |
2024/4/12 |
225 |
226 |
224 |
224 |
-0.88% |
13,700 |
2024/4/11 |
224 |
226 |
224 |
226 |
+0.00% |
13,400 |
2024/4/10 |
225 |
226 |
223 |
226 |
+0.44% |
27,700 |
2024/4/9 |
228 |
229 |
225 |
225 |
-0.88% |
25,200 |
2024/4/8 |
229 |
230 |
224 |
227 |
-0.44% |
44,400 |
2024/4/5 |
225 |
228 |
224 |
228 |
+0.44% |
11,200 |
2024/4/4 |
230 |
232 |
223 |
227 |
-0.44% |
31,800 |
2024/4/3 |
226 |
229 |
226 |
228 |
+0.00% |
22,200 |
2024/4/2 |
230 |
232 |
226 |
228 |
-0.87% |
20,100 |
2024/4/1 |
233 |
233 |
227 |
230 |
-1.29% |
27,800 |
2024/3/29 |
231 |
234 |
231 |
233 |
+0.87% |
7,300 |
2024/3/28 |
232 |
233 |
230 |
231 |
+1.32% |
13,600 |
2024/3/27 |
230 |
231 |
225 |
228 |
+0.44% |
133,700 |
2024/3/26 |
236 |
236 |
227 |
227 |
-2.58% |
155,900 |
2024/3/25 |
237 |
243 |
232 |
233 |
-2.10% |
31,600 |
2024/3/22 |
238 |
240 |
237 |
238 |
-0.42% |
29,100 |
2024/3/21 |
244 |
244 |
238 |
239 |
-0.83% |
21,500 |
2024/3/19 |
231 |
242 |
231 |
241 |
+2.99% |
40,500 |
2024/3/18 |
230 |
238 |
227 |
234 |
+1.74% |
35,000 |
2024/3/15 |
228 |
230 |
227 |
230 |
+0.00% |
13,300 |
2024/3/14 |
226 |
231 |
225 |
230 |
+1.32% |
17,800 |
2024/3/13 |
226 |
235 |
226 |
227 |
+0.00% |
61,700 |
2024/3/12 |
224 |
227 |
224 |
227 |
+1.34% |
21,300 |
2024/3/11 |
228 |
228 |
223 |
224 |
-1.75% |
48,300 |
2024/3/8 |
225 |
230 |
225 |
228 |
+0.44% |
28,400 |
2024/3/7 |
228 |
232 |
226 |
227 |
-2.16% |
31,700 |
2024/3/6 |
230 |
232 |
228 |
232 |
+1.31% |
15,000 |
2024/3/5 |
226 |
230 |
226 |
229 |
+0.00% |
26,900 |
2024/3/4 |
230 |
231 |
226 |
229 |
-1.29% |
30,900 |
2024/3/1 |
234 |
234 |
230 |
232 |
-0.85% |
35,500 |
2024/2/29 |
235 |
235 |
233 |
234 |
-0.43% |
21,000 |
2024/2/28 |
237 |
239 |
234 |
235 |
-1.67% |
44,100 |
2024/2/27 |
234 |
239 |
234 |
239 |
+1.70% |
24,200 |
2024/2/26 |
234 |
236 |
233 |
235 |
+0.86% |
26,800 |
2024/2/22 |
238 |
238 |
233 |
233 |
-1.27% |
33,700 |
2024/2/21 |
242 |
242 |
235 |
236 |
-2.07% |
16,400 |
2024/2/20 |
234 |
241 |
234 |
241 |
+2.99% |
33,300 |
2024/2/19 |
231 |
238 |
231 |
234 |
+1.30% |
26,600 |
2024/2/16 |
232 |
237 |
231 |
231 |
-3.75% |
51,300 |
2024/2/15 |
232 |
240 |
221 |
240 |
-2.44% |
249,000 |
2024/2/14 |
242 |
249 |
242 |
246 |
+0.82% |
39,300 |
2024/2/13 |
243 |
246 |
243 |
244 |
+1.67% |
18,800 |
2024/2/9 |
245 |
245 |
240 |
240 |
-0.83% |
35,900 |
2024/2/8 |
242 |
245 |
241 |
242 |
-0.41% |
19,400 |
2024/2/7 |
250 |
250 |
243 |
243 |
+0.00% |
33,300 |
2024/2/6 |
237 |
247 |
236 |
243 |
+2.97% |
78,400 |
2024/2/5 |
236 |
239 |
235 |
236 |
-0.42% |
41,700 |
2024/2/2 |
238 |
241 |
235 |
237 |
-0.42% |
44,100 |
2024/2/1 |
240 |
242 |
238 |
238 |
-1.24% |
42,900 |
2024/1/31 |
243 |
247 |
239 |
241 |
+0.00% |
62,800 |
2024/1/30 |
249 |
250 |
241 |
241 |
-2.82% |
124,200 |
2024/1/29 |
248 |
252 |
244 |
248 |
+0.00% |
42,500 |
2024/1/26 |
243 |
248 |
243 |
248 |
+2.06% |
39,700 |
2024/1/25 |
247 |
247 |
242 |
243 |
-1.62% |
63,100 |
2024/1/24 |
250 |
251 |
246 |
247 |
-1.59% |
36,800 |
2024/1/23 |
254 |
254 |
250 |
251 |
-0.79% |
23,100 |
2024/1/22 |
250 |
254 |
250 |
253 |
+0.80% |
30,600 |
2024/1/19 |
256 |
256 |
246 |
251 |
+0.40% |
39,300 |
2024/1/18 |
245 |
252 |
245 |
250 |
+2.04% |
25,900 |
2024/1/17 |
254 |
254 |
245 |
245 |
-2.78% |
22,700 |
2024/1/16 |
248 |
254 |
248 |
252 |
+1.61% |
29,200 |
2024/1/15 |
248 |
252 |
248 |
248 |
+0.00% |
33,300 |
2024/1/12 |
258 |
258 |
246 |
248 |
-3.12% |
67,800 |
2024/1/11 |
259 |
259 |
255 |
256 |
-1.54% |
46,100 |
2024/1/10 |
260 |
260 |
257 |
260 |
+0.00% |
19,200 |
2024/1/9 |
257 |
262 |
257 |
260 |
+1.56% |
49,400 |
2024/1/5 |
258 |
258 |
253 |
256 |
-0.78% |
46,800 |
2024/1/4 |
258 |
262 |
250 |
258 |
+1.57% |
46,000 |
2023/12/29 |
254 |
258 |
252 |
254 |
-0.39% |
22,400 |
2023/12/28 |
239 |
255 |
239 |
255 |
+4.51% |
64,600 |
2023/12/27 |
243 |
246 |
237 |
244 |
+0.41% |
64,500 |
2023/12/26 |
252 |
255 |
243 |
243 |
-3.95% |
88,500 |
2023/12/25 |
251 |
254 |
250 |
253 |
+0.80% |
62,800 |
2023/12/22 |
253 |
255 |
250 |
251 |
-1.57% |
50,300 |
2023/12/21 |
257 |
259 |
250 |
255 |
-2.67% |
48,000 |
2023/12/20 |
260 |
262 |
259 |
262 |
+0.77% |
12,400 |
2023/12/19 |
260 |
260 |
254 |
260 |
+0.39% |
16,000 |
2023/12/18 |
260 |
262 |
256 |
259 |
+0.00% |
44,300 |
2023/12/15 |
256 |
261 |
254 |
259 |
+0.39% |
52,300 |
2023/12/14 |
266 |
268 |
253 |
258 |
-3.01% |
79,100 |
2023/12/13 |
266 |
271 |
265 |
266 |
+0.00% |
48,800 |
2023/12/12 |
271 |
274 |
264 |
266 |
-2.21% |
36,100 |
2023/12/11 |
269 |
276 |
269 |
272 |
+1.49% |
20,400 |
2023/12/8 |
272 |
274 |
266 |
268 |
-1.47% |
33,900 |
2023/12/7 |
279 |
279 |
272 |
272 |
-2.51% |
25,600 |
2023/12/6 |
271 |
281 |
271 |
279 |
+4.10% |
43,500 |
2023/12/5 |
273 |
280 |
268 |
268 |
-3.25% |
38,100 |
2023/12/4 |
268 |
279 |
268 |
277 |
+2.97% |
44,700 |
2023/12/1 |
267 |
271 |
266 |
269 |
-0.37% |
34,400 |
2023/11/30 |
267 |
272 |
264 |
270 |
+1.50% |
31,100 |
2023/11/29 |
270 |
270 |
263 |
266 |
-0.75% |
44,300 |
2023/11/28 |
271 |
273 |
261 |
268 |
-1.83% |
101,200 |
2023/11/27 |
278 |
279 |
270 |
273 |
-1.44% |
69,400 |
2023/11/24 |
280 |
283 |
277 |
277 |
-0.72% |
38,800 |
2023/11/22 |
279 |
284 |
279 |
279 |
-1.06% |
40,800 |
2023/11/21 |
282 |
285 |
280 |
282 |
+0.36% |
28,200 |
2023/11/20 |
282 |
289 |
280 |
281 |
-1.06% |
57,200 |
2023/11/17 |
288 |
292 |
279 |
284 |
+1.43% |
73,900 |
2023/11/16 |
278 |
287 |
278 |
280 |
-0.36% |
43,400 |
|