日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
325 |
325 |
323 |
323 |
-0.62% |
11,700 |
2024/5/20 |
322 |
325 |
322 |
325 |
+0.31% |
17,100 |
2024/5/17 |
324 |
325 |
322 |
324 |
+0.31% |
26,000 |
2024/5/16 |
327 |
327 |
322 |
323 |
+0.00% |
10,100 |
2024/5/15 |
323 |
326 |
323 |
323 |
-0.31% |
9,800 |
2024/5/14 |
325 |
325 |
323 |
324 |
-0.31% |
6,200 |
2024/5/13 |
323 |
325 |
322 |
325 |
+0.62% |
9,200 |
2024/5/10 |
322 |
325 |
322 |
323 |
+0.00% |
25,100 |
2024/5/9 |
324 |
327 |
320 |
323 |
+0.00% |
52,300 |
2024/5/8 |
324 |
325 |
323 |
323 |
-0.62% |
12,600 |
2024/5/7 |
324 |
325 |
322 |
325 |
+0.62% |
10,200 |
2024/5/2 |
326 |
326 |
323 |
323 |
+0.00% |
8,600 |
2024/5/1 |
322 |
326 |
322 |
323 |
-0.31% |
10,500 |
2024/4/30 |
325 |
326 |
322 |
324 |
+1.25% |
23,500 |
2024/4/26 |
324 |
326 |
320 |
320 |
-1.54% |
68,900 |
2024/4/25 |
325 |
327 |
325 |
325 |
-0.31% |
12,100 |
2024/4/24 |
328 |
328 |
325 |
326 |
-0.31% |
10,400 |
2024/4/23 |
326 |
327 |
325 |
327 |
+0.93% |
9,300 |
2024/4/22 |
324 |
326 |
324 |
324 |
+0.00% |
7,800 |
2024/4/19 |
328 |
328 |
322 |
324 |
-1.22% |
22,400 |
2024/4/18 |
326 |
330 |
326 |
328 |
+0.61% |
9,600 |
2024/4/17 |
327 |
333 |
325 |
326 |
+0.00% |
25,200 |
2024/4/16 |
329 |
329 |
326 |
326 |
-0.91% |
17,800 |
2024/4/15 |
330 |
331 |
328 |
329 |
-0.60% |
26,100 |
2024/4/12 |
331 |
332 |
331 |
331 |
+0.00% |
14,900 |
2024/4/11 |
332 |
334 |
330 |
331 |
-0.30% |
23,200 |
2024/4/10 |
334 |
335 |
332 |
332 |
-0.30% |
13,100 |
2024/4/9 |
335 |
335 |
333 |
333 |
-0.30% |
4,900 |
2024/4/8 |
333 |
334 |
332 |
334 |
+0.60% |
8,200 |
2024/4/5 |
332 |
333 |
330 |
332 |
-1.19% |
16,900 |
2024/4/4 |
333 |
336 |
332 |
336 |
+0.90% |
23,800 |
2024/4/3 |
333 |
337 |
333 |
333 |
+0.00% |
14,400 |
2024/4/2 |
333 |
335 |
332 |
333 |
-0.60% |
20,100 |
2024/4/1 |
336 |
337 |
333 |
335 |
-0.30% |
17,100 |
2024/3/29 |
334 |
336 |
334 |
336 |
+0.60% |
5,200 |
2024/3/28 |
335 |
337 |
334 |
334 |
-0.89% |
8,200 |
2024/3/27 |
336 |
337 |
335 |
337 |
+0.60% |
13,500 |
2024/3/26 |
338 |
340 |
335 |
335 |
-0.59% |
12,300 |
2024/3/25 |
342 |
343 |
335 |
337 |
-0.30% |
35,500 |
2024/3/22 |
340 |
340 |
335 |
338 |
+0.60% |
30,700 |
2024/3/21 |
338 |
340 |
332 |
336 |
+0.00% |
24,300 |
2024/3/19 |
335 |
336 |
333 |
336 |
+0.60% |
9,300 |
2024/3/18 |
334 |
336 |
333 |
334 |
+0.30% |
17,300 |
2024/3/15 |
333 |
334 |
330 |
333 |
+0.00% |
20,200 |
2024/3/14 |
335 |
335 |
330 |
333 |
+0.30% |
11,700 |
2024/3/13 |
334 |
335 |
331 |
332 |
-0.30% |
13,300 |
2024/3/12 |
336 |
336 |
329 |
333 |
+1.22% |
24,400 |
2024/3/11 |
332 |
332 |
329 |
329 |
-1.79% |
28,200 |
2024/3/8 |
332 |
335 |
332 |
335 |
+0.30% |
11,900 |
2024/3/7 |
334 |
336 |
332 |
334 |
+0.00% |
24,300 |
2024/3/6 |
334 |
335 |
332 |
334 |
+0.91% |
15,000 |
2024/3/5 |
332 |
333 |
330 |
331 |
-0.30% |
22,500 |
2024/3/4 |
337 |
337 |
331 |
332 |
-1.48% |
29,200 |
2024/3/1 |
350 |
350 |
331 |
337 |
+3.06% |
223,100 |
2024/2/29 |
327 |
329 |
327 |
327 |
+0.00% |
17,100 |
2024/2/28 |
327 |
330 |
327 |
327 |
+0.00% |
22,500 |
2024/2/27 |
328 |
329 |
327 |
327 |
-0.30% |
10,800 |
2024/2/26 |
330 |
330 |
327 |
328 |
-0.61% |
20,200 |
2024/2/22 |
329 |
330 |
328 |
330 |
+0.61% |
9,700 |
2024/2/21 |
330 |
330 |
327 |
328 |
+0.00% |
11,000 |
2024/2/20 |
332 |
332 |
328 |
328 |
-0.91% |
15,900 |
2024/2/19 |
332 |
332 |
328 |
331 |
+0.61% |
24,500 |
2024/2/16 |
327 |
330 |
327 |
329 |
+0.61% |
8,300 |
2024/2/15 |
327 |
329 |
326 |
327 |
-0.61% |
11,700 |
2024/2/14 |
326 |
330 |
326 |
329 |
+0.92% |
27,000 |
2024/2/13 |
332 |
332 |
326 |
326 |
-1.21% |
38,500 |
2024/2/9 |
325 |
331 |
324 |
330 |
+1.54% |
36,100 |
2024/2/8 |
327 |
328 |
325 |
325 |
-0.31% |
24,900 |
2024/2/7 |
328 |
328 |
326 |
326 |
-0.61% |
42,400 |
2024/2/6 |
330 |
330 |
328 |
328 |
-0.30% |
10,100 |
2024/2/5 |
328 |
331 |
328 |
329 |
+0.30% |
6,000 |
2024/2/2 |
328 |
330 |
328 |
328 |
+0.00% |
14,700 |
2024/2/1 |
331 |
331 |
328 |
328 |
-0.91% |
6,400 |
2024/1/31 |
327 |
331 |
326 |
331 |
+1.53% |
32,300 |
2024/1/30 |
331 |
331 |
326 |
326 |
-1.21% |
108,800 |
2024/1/29 |
330 |
331 |
328 |
330 |
+0.92% |
19,000 |
2024/1/26 |
329 |
330 |
327 |
327 |
-0.61% |
29,500 |
2024/1/25 |
333 |
333 |
329 |
329 |
-0.90% |
29,700 |
2024/1/24 |
331 |
332 |
329 |
332 |
+0.61% |
24,900 |
2024/1/23 |
332 |
333 |
330 |
330 |
-0.30% |
20,300 |
2024/1/22 |
330 |
333 |
330 |
331 |
+0.30% |
22,600 |
2024/1/19 |
334 |
334 |
330 |
330 |
+0.00% |
24,700 |
2024/1/18 |
329 |
333 |
328 |
330 |
+0.61% |
29,300 |
2024/1/17 |
333 |
333 |
328 |
328 |
-0.91% |
27,200 |
2024/1/16 |
336 |
336 |
328 |
331 |
-0.90% |
72,200 |
2024/1/15 |
340 |
340 |
334 |
334 |
-1.76% |
46,200 |
2024/1/12 |
347 |
347 |
338 |
340 |
-1.73% |
58,000 |
2024/1/11 |
343 |
347 |
336 |
346 |
+1.76% |
65,000 |
2024/1/10 |
344 |
344 |
340 |
340 |
-0.87% |
63,800 |
2024/1/9 |
341 |
343 |
338 |
343 |
+2.08% |
54,500 |
2024/1/5 |
345 |
347 |
329 |
336 |
-1.75% |
197,000 |
2024/1/4 |
355 |
367 |
338 |
342 |
+5.88% |
574,700 |
2023/12/29 |
323 |
323 |
321 |
323 |
+0.62% |
7,800 |
2023/12/28 |
322 |
323 |
321 |
321 |
-2.43% |
18,400 |
2023/12/27 |
328 |
330 |
326 |
329 |
+0.30% |
60,700 |
2023/12/26 |
326 |
328 |
325 |
328 |
+0.31% |
24,100 |
2023/12/25 |
327 |
328 |
325 |
327 |
+0.31% |
22,600 |
2023/12/22 |
323 |
326 |
323 |
326 |
+0.31% |
20,400 |
2023/12/21 |
323 |
325 |
323 |
325 |
-0.31% |
9,000 |
2023/12/20 |
328 |
328 |
325 |
326 |
+0.31% |
13,100 |
2023/12/19 |
323 |
325 |
322 |
325 |
+0.93% |
8,000 |
2023/12/18 |
323 |
323 |
321 |
322 |
-0.31% |
9,800 |
2023/12/15 |
321 |
324 |
320 |
323 |
-0.31% |
23,800 |
2023/12/14 |
326 |
326 |
322 |
324 |
+0.00% |
13,600 |
2023/12/13 |
326 |
326 |
323 |
324 |
-0.61% |
6,400 |
2023/12/12 |
322 |
326 |
322 |
326 |
+0.62% |
7,800 |
2023/12/11 |
324 |
324 |
321 |
324 |
+0.93% |
8,000 |
2023/12/8 |
323 |
325 |
321 |
321 |
-0.62% |
21,900 |
2023/12/7 |
327 |
328 |
323 |
323 |
-1.22% |
15,400 |
2023/12/6 |
326 |
328 |
323 |
327 |
+0.93% |
11,500 |
2023/12/5 |
323 |
325 |
323 |
324 |
+0.00% |
8,600 |
2023/12/4 |
326 |
326 |
324 |
324 |
-0.61% |
12,200 |
2023/12/1 |
324 |
326 |
322 |
326 |
+0.93% |
12,300 |
2023/11/30 |
324 |
326 |
322 |
323 |
-0.92% |
11,900 |
2023/11/29 |
325 |
328 |
323 |
326 |
-0.31% |
13,300 |
2023/11/28 |
328 |
328 |
325 |
327 |
+0.62% |
6,900 |
2023/11/27 |
328 |
328 |
325 |
325 |
-0.61% |
16,300 |
2023/11/24 |
326 |
327 |
324 |
327 |
+1.24% |
16,500 |
2023/11/22 |
321 |
324 |
321 |
323 |
+0.62% |
6,100 |
2023/11/21 |
320 |
323 |
319 |
321 |
+0.31% |
25,900 |
2023/11/20 |
321 |
322 |
319 |
320 |
+0.00% |
10,100 |
2023/11/17 |
318 |
320 |
318 |
320 |
+0.63% |
11,900 |
2023/11/16 |
321 |
321 |
318 |
318 |
-0.31% |
8,600 |
|