日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
333 |
333 |
331 |
331 |
-0.60% |
19,200 |
2024/5/20 |
333 |
333 |
331 |
333 |
+0.30% |
12,600 |
2024/5/17 |
330 |
332 |
330 |
332 |
+0.61% |
25,300 |
2024/5/16 |
331 |
332 |
330 |
330 |
-0.30% |
15,800 |
2024/5/15 |
334 |
334 |
331 |
331 |
-0.90% |
13,800 |
2024/5/14 |
334 |
334 |
332 |
334 |
+0.30% |
9,400 |
2024/5/13 |
334 |
334 |
333 |
333 |
-0.30% |
14,600 |
2024/5/10 |
334 |
334 |
332 |
334 |
+0.00% |
16,600 |
2024/5/9 |
333 |
335 |
332 |
334 |
+0.60% |
26,000 |
2024/5/8 |
333 |
333 |
331 |
332 |
+0.00% |
25,000 |
2024/5/7 |
333 |
333 |
332 |
332 |
+0.00% |
17,900 |
2024/5/2 |
333 |
333 |
330 |
332 |
-0.30% |
22,500 |
2024/5/1 |
331 |
333 |
331 |
333 |
+0.91% |
20,100 |
2024/4/30 |
334 |
334 |
330 |
330 |
+0.30% |
51,300 |
2024/4/26 |
333 |
335 |
329 |
329 |
-1.79% |
273,300 |
2024/4/25 |
334 |
335 |
333 |
335 |
+0.60% |
20,800 |
2024/4/24 |
337 |
337 |
333 |
333 |
-0.89% |
39,200 |
2024/4/23 |
335 |
336 |
333 |
336 |
+0.30% |
30,800 |
2024/4/22 |
333 |
335 |
331 |
335 |
+1.21% |
47,700 |
2024/4/19 |
330 |
332 |
330 |
331 |
+0.30% |
32,900 |
2024/4/18 |
331 |
332 |
330 |
330 |
+0.00% |
26,800 |
2024/4/17 |
334 |
334 |
330 |
330 |
-0.60% |
34,700 |
2024/4/16 |
333 |
335 |
332 |
332 |
-0.60% |
48,700 |
2024/4/15 |
334 |
335 |
333 |
334 |
+0.00% |
22,300 |
2024/4/12 |
336 |
336 |
333 |
334 |
+0.00% |
44,100 |
2024/4/11 |
334 |
335 |
333 |
334 |
+0.00% |
20,900 |
2024/4/10 |
335 |
335 |
333 |
334 |
-0.30% |
31,600 |
2024/4/9 |
335 |
335 |
333 |
335 |
+0.60% |
21,800 |
2024/4/8 |
335 |
336 |
333 |
333 |
+0.00% |
42,300 |
2024/4/5 |
335 |
335 |
333 |
333 |
-0.60% |
34,000 |
2024/4/4 |
334 |
336 |
332 |
335 |
+0.60% |
40,900 |
2024/4/3 |
331 |
334 |
330 |
333 |
+0.60% |
31,500 |
2024/4/2 |
333 |
333 |
330 |
331 |
-0.30% |
34,700 |
2024/4/1 |
335 |
336 |
332 |
332 |
-0.90% |
25,500 |
2024/3/29 |
332 |
335 |
331 |
335 |
+1.21% |
39,600 |
2024/3/28 |
334 |
334 |
330 |
331 |
-0.30% |
41,800 |
2024/3/27 |
335 |
335 |
331 |
332 |
-0.30% |
62,200 |
2024/3/26 |
332 |
333 |
330 |
333 |
+0.30% |
37,800 |
2024/3/25 |
329 |
333 |
327 |
332 |
+0.91% |
68,100 |
2024/3/22 |
326 |
330 |
325 |
329 |
+1.54% |
57,000 |
2024/3/21 |
326 |
326 |
324 |
324 |
-0.31% |
57,000 |
2024/3/19 |
324 |
325 |
323 |
325 |
+0.31% |
29,500 |
2024/3/18 |
325 |
325 |
323 |
324 |
+0.31% |
63,100 |
2024/3/15 |
324 |
326 |
315 |
323 |
-4.72% |
543,700 |
2024/3/14 |
330 |
339 |
330 |
339 |
+2.73% |
345,100 |
2024/3/13 |
330 |
330 |
328 |
330 |
+0.30% |
28,000 |
2024/3/12 |
328 |
330 |
328 |
329 |
+0.00% |
29,400 |
2024/3/11 |
329 |
329 |
327 |
329 |
+0.00% |
101,600 |
2024/3/8 |
328 |
329 |
327 |
329 |
-0.30% |
53,500 |
2024/3/7 |
329 |
330 |
326 |
330 |
+0.61% |
161,600 |
2024/3/6 |
331 |
335 |
328 |
328 |
-1.80% |
208,400 |
2024/3/5 |
328 |
334 |
328 |
334 |
+2.14% |
284,300 |
2024/3/4 |
330 |
330 |
327 |
327 |
-0.61% |
37,600 |
2024/3/1 |
330 |
330 |
327 |
329 |
+0.61% |
50,500 |
2024/2/29 |
327 |
328 |
327 |
327 |
+0.00% |
10,500 |
2024/2/28 |
326 |
329 |
326 |
327 |
-0.30% |
34,800 |
2024/2/27 |
327 |
328 |
326 |
328 |
+0.31% |
28,600 |
2024/2/26 |
329 |
329 |
326 |
327 |
-0.61% |
48,900 |
2024/2/22 |
328 |
329 |
327 |
329 |
+0.30% |
22,600 |
2024/2/21 |
329 |
329 |
327 |
328 |
+0.00% |
22,800 |
2024/2/20 |
328 |
329 |
327 |
328 |
+0.00% |
27,800 |
2024/2/19 |
328 |
329 |
327 |
328 |
+0.31% |
21,700 |
2024/2/16 |
326 |
328 |
326 |
327 |
+0.62% |
34,100 |
2024/2/15 |
326 |
327 |
325 |
325 |
-0.31% |
27,000 |
2024/2/14 |
327 |
327 |
326 |
326 |
-0.31% |
27,500 |
2024/2/13 |
327 |
327 |
326 |
327 |
+0.62% |
28,700 |
2024/2/9 |
326 |
327 |
325 |
325 |
+0.00% |
26,800 |
2024/2/8 |
326 |
327 |
325 |
325 |
-0.31% |
39,000 |
2024/2/7 |
327 |
328 |
326 |
326 |
-0.31% |
29,100 |
2024/2/6 |
329 |
329 |
327 |
327 |
+0.00% |
28,100 |
2024/2/5 |
329 |
329 |
327 |
327 |
-0.61% |
40,000 |
2024/2/2 |
328 |
329 |
327 |
329 |
+0.61% |
34,200 |
2024/2/1 |
329 |
329 |
327 |
327 |
-0.61% |
26,100 |
2024/1/31 |
327 |
329 |
326 |
329 |
+1.86% |
44,300 |
2024/1/30 |
330 |
330 |
323 |
323 |
-2.12% |
272,100 |
2024/1/29 |
330 |
331 |
329 |
330 |
+0.61% |
60,000 |
2024/1/26 |
330 |
330 |
328 |
328 |
-0.30% |
39,900 |
2024/1/25 |
330 |
330 |
329 |
329 |
+0.00% |
29,800 |
2024/1/24 |
329 |
331 |
329 |
329 |
+0.00% |
27,600 |
2024/1/23 |
330 |
331 |
329 |
329 |
+0.00% |
43,300 |
2024/1/22 |
329 |
331 |
328 |
329 |
+0.30% |
58,800 |
2024/1/19 |
328 |
329 |
327 |
328 |
+0.00% |
46,500 |
2024/1/18 |
328 |
329 |
328 |
328 |
+0.00% |
20,400 |
2024/1/17 |
328 |
329 |
328 |
328 |
+0.00% |
30,900 |
2024/1/16 |
330 |
330 |
328 |
328 |
-0.30% |
31,500 |
2024/1/15 |
330 |
331 |
329 |
329 |
+0.30% |
44,500 |
2024/1/12 |
332 |
333 |
328 |
328 |
-1.20% |
88,300 |
2024/1/11 |
335 |
335 |
332 |
332 |
-0.60% |
59,200 |
2024/1/10 |
336 |
336 |
334 |
334 |
-0.30% |
34,000 |
2024/1/9 |
334 |
335 |
333 |
335 |
+0.60% |
36,300 |
2024/1/5 |
334 |
334 |
332 |
333 |
-0.30% |
25,700 |
2024/1/4 |
330 |
334 |
328 |
334 |
+1.52% |
61,300 |
2023/12/29 |
327 |
331 |
327 |
329 |
+0.61% |
33,500 |
2023/12/28 |
328 |
328 |
327 |
327 |
+0.00% |
28,800 |
2023/12/27 |
328 |
328 |
325 |
327 |
+0.00% |
66,000 |
2023/12/26 |
328 |
328 |
327 |
327 |
-0.30% |
25,900 |
2023/12/25 |
328 |
329 |
326 |
328 |
+0.00% |
41,900 |
2023/12/22 |
328 |
329 |
327 |
328 |
+0.31% |
24,600 |
2023/12/21 |
327 |
328 |
327 |
327 |
-0.30% |
18,700 |
2023/12/20 |
326 |
328 |
326 |
328 |
+0.61% |
13,600 |
2023/12/19 |
328 |
329 |
326 |
326 |
-0.61% |
27,800 |
2023/12/18 |
328 |
329 |
326 |
328 |
+0.00% |
34,100 |
2023/12/15 |
329 |
329 |
327 |
328 |
-0.91% |
73,400 |
2023/12/14 |
335 |
335 |
331 |
331 |
-0.60% |
77,200 |
2023/12/13 |
332 |
333 |
331 |
333 |
+0.30% |
35,000 |
2023/12/12 |
331 |
333 |
330 |
332 |
+0.30% |
52,400 |
2023/12/11 |
330 |
331 |
329 |
331 |
+0.61% |
27,200 |
2023/12/8 |
330 |
331 |
329 |
329 |
-0.60% |
33,200 |
2023/12/7 |
329 |
331 |
329 |
331 |
+0.30% |
36,100 |
2023/12/6 |
330 |
331 |
330 |
330 |
+0.00% |
21,400 |
2023/12/5 |
329 |
330 |
329 |
330 |
+0.30% |
16,800 |
2023/12/4 |
329 |
331 |
329 |
329 |
+0.00% |
37,100 |
2023/12/1 |
329 |
330 |
328 |
329 |
+0.00% |
38,600 |
2023/11/30 |
330 |
330 |
328 |
329 |
-0.30% |
21,500 |
2023/11/29 |
329 |
330 |
329 |
330 |
+0.30% |
17,200 |
2023/11/28 |
329 |
330 |
328 |
329 |
+0.00% |
23,500 |
2023/11/27 |
329 |
330 |
329 |
329 |
+0.00% |
19,200 |
2023/11/24 |
329 |
329 |
328 |
329 |
+0.30% |
14,600 |
2023/11/22 |
328 |
330 |
328 |
328 |
-0.30% |
35,600 |
2023/11/21 |
328 |
329 |
327 |
329 |
+0.30% |
14,200 |
2023/11/20 |
328 |
329 |
328 |
328 |
+0.00% |
22,200 |
2023/11/17 |
328 |
328 |
326 |
328 |
+0.61% |
15,700 |
2023/11/16 |
329 |
329 |
326 |
326 |
-0.91% |
20,000 |
|