日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
277 |
300 |
277 |
298 |
+7.19% |
275,200 |
2024/5/20 |
278 |
282 |
276 |
278 |
+0.00% |
52,100 |
2024/5/17 |
278 |
280 |
277 |
278 |
-0.71% |
18,800 |
2024/5/16 |
283 |
283 |
279 |
280 |
-1.06% |
41,200 |
2024/5/15 |
281 |
283 |
281 |
283 |
+0.35% |
28,600 |
2024/5/14 |
282 |
283 |
281 |
282 |
+0.00% |
11,900 |
2024/5/13 |
283 |
284 |
281 |
282 |
+0.00% |
31,400 |
2024/5/10 |
282 |
286 |
281 |
282 |
-0.70% |
34,300 |
2024/5/9 |
280 |
294 |
277 |
284 |
+1.43% |
200,400 |
2024/5/8 |
278 |
280 |
277 |
280 |
+0.72% |
34,300 |
2024/5/7 |
279 |
279 |
277 |
278 |
-0.36% |
6,500 |
2024/5/2 |
279 |
280 |
277 |
279 |
+0.00% |
19,300 |
2024/5/1 |
277 |
279 |
276 |
279 |
+0.72% |
20,200 |
2024/4/30 |
274 |
279 |
274 |
277 |
+1.47% |
11,900 |
2024/4/26 |
279 |
279 |
273 |
273 |
-2.85% |
122,200 |
2024/4/25 |
278 |
282 |
278 |
281 |
+0.72% |
18,500 |
2024/4/24 |
280 |
281 |
279 |
279 |
-0.36% |
9,400 |
2024/4/23 |
281 |
282 |
280 |
280 |
-0.36% |
4,700 |
2024/4/22 |
279 |
282 |
279 |
281 |
+0.72% |
7,000 |
2024/4/19 |
280 |
281 |
275 |
279 |
-1.06% |
108,200 |
2024/4/18 |
280 |
282 |
279 |
282 |
+1.08% |
13,200 |
2024/4/17 |
281 |
282 |
278 |
279 |
-0.36% |
56,200 |
2024/4/16 |
287 |
287 |
280 |
280 |
-2.44% |
85,800 |
2024/4/15 |
284 |
288 |
283 |
287 |
+1.41% |
56,000 |
2024/4/12 |
282 |
285 |
281 |
283 |
+1.07% |
52,100 |
2024/4/11 |
280 |
282 |
280 |
280 |
-0.36% |
23,300 |
2024/4/10 |
278 |
282 |
278 |
281 |
+0.72% |
14,700 |
2024/4/9 |
278 |
280 |
277 |
279 |
+1.09% |
16,300 |
2024/4/8 |
276 |
280 |
276 |
276 |
-1.78% |
115,800 |
2024/4/5 |
282 |
284 |
281 |
281 |
-1.40% |
27,600 |
2024/4/4 |
284 |
285 |
282 |
285 |
+1.42% |
40,500 |
2024/4/3 |
281 |
284 |
281 |
281 |
-0.71% |
22,800 |
2024/4/2 |
283 |
283 |
282 |
283 |
+0.00% |
33,100 |
2024/4/1 |
287 |
289 |
283 |
283 |
-0.70% |
36,500 |
2024/3/29 |
285 |
287 |
284 |
285 |
+0.00% |
28,300 |
2024/3/28 |
288 |
288 |
285 |
285 |
-1.38% |
53,600 |
2024/3/27 |
289 |
291 |
289 |
289 |
+0.00% |
19,500 |
2024/3/26 |
291 |
292 |
289 |
289 |
-0.69% |
35,800 |
2024/3/25 |
290 |
293 |
288 |
291 |
+0.34% |
76,500 |
2024/3/22 |
288 |
290 |
287 |
290 |
+1.05% |
64,200 |
2024/3/21 |
286 |
292 |
285 |
287 |
+0.35% |
105,900 |
2024/3/19 |
283 |
286 |
281 |
286 |
+1.06% |
35,300 |
2024/3/18 |
280 |
283 |
280 |
283 |
+0.71% |
21,200 |
2024/3/15 |
282 |
283 |
280 |
281 |
-1.06% |
32,000 |
2024/3/14 |
287 |
287 |
281 |
284 |
+1.79% |
62,200 |
2024/3/13 |
284 |
284 |
279 |
279 |
-1.06% |
48,700 |
2024/3/12 |
278 |
282 |
276 |
282 |
+1.44% |
18,300 |
2024/3/11 |
282 |
283 |
275 |
278 |
-1.42% |
79,200 |
2024/3/8 |
281 |
283 |
280 |
282 |
+0.36% |
39,500 |
2024/3/7 |
282 |
282 |
280 |
281 |
-0.71% |
14,600 |
2024/3/6 |
277 |
283 |
277 |
283 |
+2.54% |
50,800 |
2024/3/5 |
280 |
280 |
276 |
276 |
-1.43% |
38,300 |
2024/3/4 |
279 |
280 |
275 |
280 |
+0.36% |
64,500 |
2024/3/1 |
277 |
280 |
277 |
279 |
+0.36% |
15,100 |
2024/2/29 |
282 |
284 |
278 |
278 |
-2.11% |
65,900 |
2024/2/28 |
285 |
286 |
283 |
284 |
+0.00% |
46,300 |
2024/2/27 |
283 |
286 |
283 |
284 |
+0.35% |
46,100 |
2024/2/26 |
281 |
284 |
279 |
283 |
+1.80% |
98,400 |
2024/2/22 |
276 |
280 |
275 |
278 |
+0.00% |
52,500 |
2024/2/21 |
278 |
279 |
275 |
278 |
-0.36% |
26,900 |
2024/2/20 |
277 |
280 |
274 |
279 |
+2.57% |
60,300 |
2024/2/19 |
270 |
275 |
269 |
272 |
+1.12% |
50,600 |
2024/2/16 |
266 |
270 |
263 |
269 |
+3.46% |
74,800 |
2024/2/15 |
264 |
268 |
258 |
260 |
-2.26% |
127,800 |
2024/2/14 |
269 |
269 |
263 |
266 |
-1.48% |
118,500 |
2024/2/13 |
271 |
275 |
267 |
270 |
-0.37% |
77,700 |
2024/2/9 |
276 |
276 |
271 |
271 |
-1.81% |
73,400 |
2024/2/8 |
276 |
280 |
275 |
276 |
-1.43% |
101,700 |
2024/2/7 |
283 |
284 |
278 |
280 |
+0.36% |
81,300 |
2024/2/6 |
280 |
282 |
278 |
279 |
+0.36% |
51,900 |
2024/2/5 |
278 |
279 |
276 |
278 |
-0.71% |
51,400 |
2024/2/2 |
277 |
280 |
276 |
280 |
+1.08% |
23,600 |
2024/2/1 |
278 |
280 |
277 |
277 |
-0.36% |
37,000 |
2024/1/31 |
278 |
279 |
275 |
278 |
+1.09% |
35,100 |
2024/1/30 |
281 |
282 |
275 |
275 |
-1.79% |
143,300 |
2024/1/29 |
281 |
281 |
278 |
280 |
+0.00% |
32,700 |
2024/1/26 |
279 |
281 |
278 |
280 |
+0.36% |
27,100 |
2024/1/25 |
279 |
281 |
279 |
279 |
+0.00% |
26,100 |
2024/1/24 |
282 |
282 |
279 |
279 |
-0.71% |
27,400 |
2024/1/23 |
280 |
283 |
280 |
281 |
-0.71% |
29,500 |
2024/1/22 |
282 |
285 |
281 |
283 |
+1.07% |
56,500 |
2024/1/19 |
276 |
280 |
275 |
280 |
+0.72% |
47,700 |
2024/1/18 |
280 |
280 |
277 |
278 |
-1.07% |
31,100 |
2024/1/17 |
280 |
284 |
280 |
281 |
+0.36% |
38,600 |
2024/1/16 |
280 |
282 |
278 |
280 |
+0.00% |
45,300 |
2024/1/15 |
281 |
283 |
279 |
280 |
+0.00% |
40,800 |
2024/1/12 |
280 |
282 |
273 |
280 |
-0.71% |
58,900 |
2024/1/11 |
280 |
282 |
279 |
282 |
+0.71% |
31,000 |
2024/1/10 |
287 |
287 |
280 |
280 |
-0.36% |
63,100 |
2024/1/9 |
279 |
289 |
279 |
281 |
+2.55% |
106,200 |
2024/1/5 |
270 |
277 |
270 |
274 |
+2.62% |
113,600 |
2024/1/4 |
268 |
271 |
266 |
267 |
+1.14% |
76,900 |
2023/12/29 |
259 |
264 |
258 |
264 |
+2.72% |
25,800 |
2023/12/28 |
260 |
261 |
255 |
257 |
-1.91% |
53,000 |
2023/12/27 |
263 |
264 |
260 |
262 |
-0.38% |
24,800 |
2023/12/26 |
266 |
266 |
261 |
263 |
-1.13% |
20,900 |
2023/12/25 |
268 |
268 |
264 |
266 |
+0.00% |
8,000 |
2023/12/22 |
264 |
266 |
263 |
266 |
+1.14% |
22,800 |
2023/12/21 |
263 |
264 |
262 |
263 |
-0.38% |
5,900 |
2023/12/20 |
263 |
264 |
262 |
264 |
-0.38% |
7,800 |
2023/12/19 |
261 |
265 |
261 |
265 |
+1.92% |
20,800 |
2023/12/18 |
266 |
266 |
260 |
260 |
-2.26% |
32,100 |
2023/12/15 |
266 |
269 |
266 |
266 |
+0.00% |
11,700 |
2023/12/14 |
272 |
272 |
264 |
266 |
-0.37% |
40,400 |
2023/12/13 |
267 |
275 |
266 |
267 |
+0.00% |
90,500 |
2023/12/12 |
259 |
268 |
259 |
267 |
+3.09% |
80,800 |
2023/12/11 |
254 |
259 |
254 |
259 |
+1.97% |
13,000 |
2023/12/8 |
258 |
259 |
254 |
254 |
-2.31% |
41,600 |
2023/12/7 |
259 |
262 |
258 |
260 |
-0.76% |
14,400 |
2023/12/6 |
260 |
262 |
258 |
262 |
+1.55% |
18,600 |
2023/12/5 |
262 |
262 |
258 |
258 |
-0.39% |
33,900 |
2023/12/4 |
259 |
259 |
258 |
259 |
+0.00% |
9,900 |
2023/12/1 |
258 |
260 |
258 |
259 |
-0.38% |
10,800 |
2023/11/30 |
260 |
260 |
258 |
260 |
+0.78% |
19,800 |
2023/11/29 |
260 |
260 |
258 |
258 |
-0.39% |
20,900 |
2023/11/28 |
249 |
259 |
249 |
259 |
+4.02% |
64,800 |
2023/11/27 |
250 |
250 |
249 |
249 |
+0.40% |
8,200 |
2023/11/24 |
248 |
250 |
247 |
248 |
+0.00% |
79,300 |
2023/11/22 |
248 |
248 |
246 |
248 |
+0.00% |
23,300 |
2023/11/21 |
247 |
248 |
246 |
248 |
+0.40% |
17,300 |
2023/11/20 |
247 |
250 |
247 |
247 |
+0.00% |
37,000 |
2023/11/17 |
245 |
247 |
245 |
247 |
+0.41% |
26,000 |
2023/11/16 |
248 |
248 |
245 |
246 |
-0.81% |
8,000 |
|