日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
320 |
320 |
317 |
318 |
+0.32% |
40,000 |
2024/5/20 |
316 |
318 |
315 |
317 |
+0.96% |
53,400 |
2024/5/17 |
314 |
317 |
313 |
314 |
+0.32% |
53,500 |
2024/5/16 |
320 |
322 |
313 |
313 |
-2.19% |
82,900 |
2024/5/15 |
323 |
323 |
320 |
320 |
-0.62% |
29,900 |
2024/5/14 |
323 |
323 |
320 |
322 |
+0.00% |
41,400 |
2024/5/13 |
318 |
325 |
317 |
322 |
+1.58% |
129,100 |
2024/5/10 |
317 |
317 |
315 |
317 |
+0.00% |
43,300 |
2024/5/9 |
315 |
317 |
314 |
317 |
+0.63% |
39,800 |
2024/5/8 |
317 |
317 |
315 |
315 |
-0.32% |
56,500 |
2024/5/7 |
315 |
317 |
313 |
316 |
+0.32% |
64,700 |
2024/5/2 |
315 |
316 |
314 |
315 |
+0.00% |
53,800 |
2024/5/1 |
312 |
315 |
312 |
315 |
+0.96% |
75,900 |
2024/4/30 |
312 |
313 |
309 |
312 |
+0.65% |
65,100 |
2024/4/26 |
308 |
310 |
307 |
310 |
+0.65% |
44,800 |
2024/4/25 |
312 |
312 |
308 |
308 |
-1.28% |
47,200 |
2024/4/24 |
312 |
312 |
308 |
312 |
+0.32% |
87,800 |
2024/4/23 |
310 |
312 |
309 |
311 |
+0.32% |
44,000 |
2024/4/22 |
305 |
310 |
304 |
310 |
+2.31% |
49,600 |
2024/4/19 |
306 |
306 |
300 |
303 |
-0.98% |
84,700 |
2024/4/18 |
304 |
308 |
303 |
306 |
+1.32% |
53,800 |
2024/4/17 |
307 |
308 |
302 |
302 |
-1.31% |
99,400 |
2024/4/16 |
310 |
310 |
306 |
306 |
-1.61% |
60,300 |
2024/4/15 |
307 |
311 |
306 |
311 |
+0.97% |
58,200 |
2024/4/12 |
311 |
313 |
307 |
308 |
-0.96% |
106,400 |
2024/4/11 |
307 |
311 |
307 |
311 |
+0.65% |
56,400 |
2024/4/10 |
307 |
310 |
307 |
309 |
-0.64% |
89,700 |
2024/4/9 |
310 |
311 |
309 |
311 |
+0.32% |
66,800 |
2024/4/8 |
308 |
310 |
307 |
310 |
+1.31% |
124,100 |
2024/4/5 |
305 |
308 |
305 |
306 |
+0.00% |
65,800 |
2024/4/4 |
308 |
309 |
306 |
306 |
+0.00% |
55,800 |
2024/4/3 |
303 |
307 |
302 |
306 |
+0.66% |
67,500 |
2024/4/2 |
307 |
308 |
304 |
304 |
-0.65% |
85,600 |
2024/4/1 |
307 |
310 |
306 |
306 |
+0.00% |
122,100 |
2024/3/29 |
301 |
306 |
301 |
306 |
+2.00% |
98,300 |
2024/3/28 |
299 |
303 |
298 |
300 |
+0.00% |
104,900 |
2024/3/27 |
296 |
301 |
296 |
300 |
+1.35% |
93,400 |
2024/3/26 |
296 |
299 |
294 |
296 |
+0.00% |
73,900 |
2024/3/25 |
300 |
301 |
296 |
296 |
-1.33% |
78,300 |
2024/3/22 |
298 |
301 |
297 |
300 |
+1.01% |
123,900 |
2024/3/21 |
295 |
298 |
293 |
297 |
+1.37% |
117,000 |
2024/3/19 |
293 |
295 |
290 |
293 |
+0.00% |
57,500 |
2024/3/18 |
296 |
297 |
292 |
293 |
-0.34% |
93,300 |
2024/3/15 |
296 |
297 |
294 |
294 |
+0.00% |
56,000 |
2024/3/14 |
294 |
296 |
293 |
294 |
+0.00% |
82,900 |
2024/3/13 |
293 |
295 |
292 |
294 |
+0.00% |
87,700 |
2024/3/12 |
285 |
294 |
285 |
294 |
+3.89% |
127,500 |
2024/3/11 |
289 |
290 |
281 |
283 |
-1.39% |
167,500 |
2024/3/8 |
282 |
289 |
282 |
287 |
+1.41% |
107,000 |
2024/3/7 |
283 |
284 |
281 |
283 |
+0.00% |
82,000 |
2024/3/6 |
279 |
283 |
279 |
283 |
+0.71% |
89,700 |
2024/3/5 |
278 |
282 |
278 |
281 |
+0.36% |
115,700 |
2024/3/4 |
283 |
283 |
278 |
280 |
-1.75% |
222,800 |
2024/3/1 |
291 |
291 |
283 |
285 |
-2.40% |
183,300 |
2024/2/29 |
298 |
298 |
291 |
292 |
-2.01% |
103,900 |
2024/2/28 |
294 |
298 |
294 |
298 |
+0.68% |
96,300 |
2024/2/27 |
290 |
298 |
290 |
296 |
+2.07% |
145,400 |
2024/2/26 |
291 |
293 |
288 |
290 |
-0.34% |
97,300 |
2024/2/22 |
293 |
293 |
289 |
291 |
+0.00% |
116,900 |
2024/2/21 |
294 |
296 |
291 |
291 |
-1.69% |
85,000 |
2024/2/20 |
300 |
301 |
294 |
296 |
-0.34% |
115,600 |
2024/2/19 |
296 |
300 |
293 |
297 |
+0.00% |
160,900 |
2024/2/16 |
288 |
297 |
287 |
297 |
+3.12% |
215,000 |
2024/2/15 |
287 |
290 |
283 |
288 |
+0.00% |
177,500 |
2024/2/14 |
281 |
293 |
280 |
288 |
+3.23% |
281,500 |
2024/2/13 |
279 |
281 |
277 |
279 |
+0.00% |
156,200 |
2024/2/9 |
279 |
282 |
276 |
279 |
+0.00% |
158,900 |
2024/2/8 |
279 |
283 |
271 |
279 |
+1.09% |
393,700 |
2024/2/7 |
288 |
289 |
276 |
276 |
-4.17% |
370,000 |
2024/2/6 |
288 |
290 |
284 |
288 |
-0.35% |
286,700 |
2024/2/5 |
293 |
293 |
284 |
289 |
-2.03% |
371,200 |
2024/2/2 |
300 |
301 |
295 |
295 |
-1.67% |
307,800 |
2024/2/1 |
308 |
309 |
300 |
300 |
-2.91% |
376,900 |
2024/1/31 |
313 |
313 |
308 |
309 |
-1.28% |
214,400 |
2024/1/30 |
317 |
319 |
313 |
313 |
-1.26% |
110,300 |
2024/1/29 |
319 |
320 |
316 |
317 |
+0.00% |
75,700 |
2024/1/26 |
315 |
319 |
315 |
317 |
+0.63% |
94,500 |
2024/1/25 |
315 |
317 |
313 |
315 |
-0.32% |
112,300 |
2024/1/24 |
318 |
319 |
314 |
316 |
-0.94% |
116,900 |
2024/1/23 |
322 |
323 |
317 |
319 |
-0.31% |
125,300 |
2024/1/22 |
314 |
322 |
314 |
320 |
+2.24% |
165,900 |
2024/1/19 |
318 |
318 |
308 |
313 |
-1.57% |
336,000 |
2024/1/18 |
311 |
321 |
309 |
318 |
+2.25% |
266,600 |
2024/1/17 |
312 |
318 |
308 |
311 |
+0.97% |
398,100 |
2024/1/16 |
320 |
320 |
306 |
308 |
-4.64% |
540,500 |
2024/1/15 |
334 |
334 |
321 |
323 |
-3.29% |
453,600 |
2024/1/12 |
337 |
338 |
329 |
334 |
-1.18% |
436,800 |
2024/1/11 |
347 |
347 |
338 |
338 |
-2.59% |
503,700 |
2024/1/10 |
350 |
353 |
347 |
347 |
-1.98% |
307,600 |
2024/1/9 |
350 |
357 |
343 |
354 |
+0.85% |
490,900 |
2024/1/5 |
365 |
366 |
351 |
351 |
-3.84% |
425,700 |
2024/1/4 |
376 |
376 |
365 |
365 |
-2.93% |
313,900 |
2023/12/29 |
378 |
381 |
375 |
376 |
-1.31% |
186,100 |
2023/12/28 |
382 |
386 |
378 |
381 |
-1.55% |
646,700 |
2023/12/27 |
389 |
391 |
387 |
387 |
-0.51% |
635,900 |
2023/12/26 |
390 |
391 |
389 |
389 |
-0.26% |
157,400 |
2023/12/25 |
391 |
392 |
390 |
390 |
-0.51% |
171,700 |
2023/12/22 |
392 |
394 |
391 |
392 |
+0.00% |
91,700 |
2023/12/21 |
391 |
394 |
391 |
392 |
-0.51% |
83,300 |
2023/12/20 |
395 |
395 |
392 |
394 |
+0.00% |
81,400 |
2023/12/19 |
391 |
394 |
390 |
394 |
+0.25% |
76,800 |
2023/12/18 |
390 |
393 |
389 |
393 |
+0.77% |
93,700 |
2023/12/15 |
389 |
391 |
389 |
390 |
+0.52% |
69,100 |
2023/12/14 |
389 |
390 |
387 |
388 |
-0.51% |
65,600 |
2023/12/13 |
391 |
392 |
389 |
390 |
+0.00% |
55,000 |
2023/12/12 |
390 |
394 |
388 |
390 |
+0.26% |
82,400 |
2023/12/11 |
388 |
389 |
387 |
389 |
+0.78% |
72,800 |
2023/12/8 |
389 |
390 |
386 |
386 |
-1.03% |
99,900 |
2023/12/7 |
386 |
391 |
386 |
390 |
+0.00% |
108,200 |
2023/12/6 |
385 |
391 |
385 |
390 |
+1.30% |
146,100 |
2023/12/5 |
391 |
393 |
385 |
385 |
-2.04% |
226,000 |
2023/12/4 |
395 |
396 |
391 |
393 |
-0.51% |
163,800 |
2023/12/1 |
398 |
398 |
394 |
395 |
-0.75% |
111,100 |
2023/11/30 |
397 |
398 |
395 |
398 |
-0.25% |
134,700 |
2023/11/29 |
401 |
402 |
398 |
399 |
-0.50% |
96,200 |
2023/11/28 |
403 |
403 |
398 |
401 |
+0.00% |
75,800 |
2023/11/27 |
400 |
402 |
399 |
401 |
+0.25% |
45,900 |
2023/11/24 |
400 |
401 |
398 |
400 |
+0.25% |
86,400 |
2023/11/22 |
398 |
402 |
397 |
399 |
+0.25% |
57,500 |
2023/11/21 |
396 |
398 |
396 |
398 |
+0.76% |
48,200 |
2023/11/20 |
396 |
399 |
395 |
395 |
-0.25% |
97,300 |
2023/11/17 |
399 |
400 |
392 |
396 |
-1.49% |
209,500 |
2023/11/16 |
403 |
406 |
400 |
402 |
-0.50% |
54,300 |
|