日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
289 |
291 |
288 |
288 |
-0.69% |
71,300 |
2024/5/20 |
283 |
290 |
283 |
290 |
+2.11% |
119,600 |
2024/5/17 |
277 |
286 |
277 |
284 |
+2.53% |
148,600 |
2024/5/16 |
283 |
283 |
275 |
277 |
-2.81% |
126,800 |
2024/5/15 |
280 |
286 |
278 |
285 |
+1.79% |
184,000 |
2024/5/14 |
276 |
280 |
276 |
280 |
+1.08% |
89,200 |
2024/5/13 |
272 |
285 |
270 |
277 |
+4.53% |
413,400 |
2024/5/10 |
270 |
270 |
265 |
265 |
-2.21% |
172,400 |
2024/5/9 |
273 |
273 |
269 |
271 |
-0.37% |
116,600 |
2024/5/8 |
271 |
273 |
271 |
272 |
+0.00% |
49,000 |
2024/5/7 |
270 |
272 |
268 |
272 |
+0.74% |
86,700 |
2024/5/2 |
270 |
271 |
267 |
270 |
+0.00% |
71,200 |
2024/5/1 |
270 |
271 |
268 |
270 |
+0.00% |
40,000 |
2024/4/30 |
269 |
271 |
267 |
270 |
+0.75% |
53,000 |
2024/4/26 |
272 |
272 |
267 |
268 |
-1.47% |
279,500 |
2024/4/25 |
276 |
276 |
272 |
272 |
-1.09% |
49,500 |
2024/4/24 |
274 |
276 |
273 |
275 |
+0.73% |
40,400 |
2024/4/23 |
273 |
275 |
271 |
273 |
+0.00% |
46,000 |
2024/4/22 |
269 |
273 |
269 |
273 |
+2.25% |
86,500 |
2024/4/19 |
272 |
272 |
263 |
267 |
-1.84% |
154,800 |
2024/4/18 |
270 |
275 |
270 |
272 |
+0.37% |
112,100 |
2024/4/17 |
271 |
274 |
268 |
271 |
-0.73% |
155,500 |
2024/4/16 |
277 |
277 |
272 |
273 |
-1.80% |
171,700 |
2024/4/15 |
283 |
283 |
277 |
278 |
-2.46% |
225,300 |
2024/4/12 |
288 |
288 |
285 |
285 |
-0.35% |
103,900 |
2024/4/11 |
290 |
290 |
286 |
286 |
-2.05% |
111,000 |
2024/4/10 |
290 |
292 |
289 |
292 |
+1.04% |
77,600 |
2024/4/9 |
289 |
291 |
288 |
289 |
+0.00% |
87,300 |
2024/4/8 |
288 |
290 |
287 |
289 |
+0.35% |
72,500 |
2024/4/5 |
287 |
290 |
285 |
288 |
-0.69% |
132,000 |
2024/4/4 |
291 |
291 |
289 |
290 |
-0.34% |
72,800 |
2024/4/3 |
287 |
293 |
286 |
291 |
+0.69% |
137,900 |
2024/4/2 |
296 |
296 |
289 |
289 |
-1.70% |
168,800 |
2024/4/1 |
301 |
301 |
294 |
294 |
-3.29% |
282,400 |
2024/3/29 |
297 |
305 |
297 |
304 |
+2.70% |
163,500 |
2024/3/28 |
297 |
300 |
295 |
296 |
-4.21% |
203,600 |
2024/3/27 |
312 |
312 |
309 |
309 |
-0.96% |
520,400 |
2024/3/26 |
311 |
312 |
309 |
312 |
+0.32% |
191,100 |
2024/3/25 |
316 |
317 |
310 |
311 |
-1.89% |
256,300 |
2024/3/22 |
318 |
319 |
314 |
317 |
+0.00% |
151,600 |
2024/3/21 |
316 |
322 |
315 |
317 |
+1.28% |
414,700 |
2024/3/19 |
312 |
314 |
311 |
313 |
+0.00% |
86,900 |
2024/3/18 |
315 |
316 |
311 |
313 |
-0.32% |
272,700 |
2024/3/15 |
307 |
318 |
307 |
314 |
+1.95% |
378,300 |
2024/3/14 |
305 |
308 |
304 |
308 |
+0.98% |
78,100 |
2024/3/13 |
305 |
309 |
304 |
305 |
-0.33% |
154,600 |
2024/3/12 |
300 |
306 |
299 |
306 |
+1.66% |
141,600 |
2024/3/11 |
303 |
304 |
298 |
301 |
-0.66% |
123,300 |
2024/3/8 |
301 |
305 |
301 |
303 |
-0.33% |
97,500 |
2024/3/7 |
306 |
307 |
301 |
304 |
-0.65% |
161,100 |
2024/3/6 |
299 |
307 |
298 |
306 |
+2.00% |
228,200 |
2024/3/5 |
295 |
302 |
294 |
300 |
+2.04% |
180,000 |
2024/3/4 |
299 |
299 |
294 |
294 |
-1.67% |
276,400 |
2024/3/1 |
301 |
303 |
298 |
299 |
-0.99% |
194,000 |
2024/2/29 |
303 |
305 |
299 |
302 |
-1.31% |
258,400 |
2024/2/28 |
306 |
308 |
302 |
306 |
-0.33% |
248,200 |
2024/2/27 |
308 |
310 |
307 |
307 |
-0.32% |
118,000 |
2024/2/26 |
311 |
312 |
308 |
308 |
-0.65% |
125,600 |
2024/2/22 |
315 |
317 |
309 |
310 |
-0.96% |
154,700 |
2024/2/21 |
312 |
317 |
311 |
313 |
+0.64% |
112,700 |
2024/2/20 |
314 |
318 |
311 |
311 |
-0.96% |
151,300 |
2024/2/19 |
314 |
319 |
312 |
314 |
-0.32% |
203,900 |
2024/2/16 |
306 |
315 |
306 |
315 |
+2.94% |
254,300 |
2024/2/15 |
314 |
315 |
304 |
306 |
-0.65% |
324,300 |
2024/2/14 |
306 |
309 |
303 |
308 |
+0.33% |
137,200 |
2024/2/13 |
303 |
310 |
301 |
307 |
+1.66% |
220,600 |
2024/2/9 |
304 |
308 |
302 |
302 |
-0.33% |
197,200 |
2024/2/8 |
305 |
306 |
296 |
303 |
-0.33% |
450,300 |
2024/2/7 |
308 |
312 |
304 |
304 |
-0.98% |
243,600 |
2024/2/6 |
316 |
318 |
305 |
307 |
-3.15% |
524,700 |
2024/2/5 |
326 |
332 |
314 |
317 |
-3.65% |
1,424,100 |
2024/2/2 |
320 |
330 |
318 |
329 |
+3.13% |
1,030,000 |
2024/2/1 |
316 |
320 |
313 |
319 |
-0.31% |
484,000 |
2024/1/31 |
321 |
322 |
316 |
320 |
+0.31% |
459,000 |
2024/1/30 |
321 |
324 |
318 |
319 |
+0.31% |
738,100 |
2024/1/29 |
324 |
325 |
317 |
318 |
+0.00% |
841,100 |
2024/1/26 |
331 |
335 |
316 |
318 |
-1.55% |
3,877,700 |
2024/1/25 |
323 |
323 |
323 |
323 |
+32.92% |
726,700 |
2024/1/24 |
245 |
246 |
243 |
243 |
+0.00% |
111,100 |
2024/1/23 |
248 |
248 |
243 |
243 |
-1.62% |
111,800 |
2024/1/22 |
240 |
247 |
240 |
247 |
+3.35% |
202,600 |
2024/1/19 |
241 |
241 |
238 |
239 |
-0.42% |
67,000 |
2024/1/18 |
241 |
242 |
240 |
240 |
+0.00% |
42,000 |
2024/1/17 |
241 |
243 |
240 |
240 |
+0.00% |
47,600 |
2024/1/16 |
240 |
242 |
239 |
240 |
+0.00% |
93,300 |
2024/1/15 |
236 |
240 |
236 |
240 |
+2.13% |
77,200 |
2024/1/12 |
239 |
239 |
234 |
235 |
-1.67% |
149,400 |
2024/1/11 |
240 |
240 |
237 |
239 |
+0.00% |
77,800 |
2024/1/10 |
241 |
241 |
238 |
239 |
-0.42% |
104,200 |
2024/1/9 |
242 |
242 |
238 |
240 |
+0.00% |
121,300 |
2024/1/5 |
240 |
241 |
236 |
240 |
+2.13% |
175,100 |
2024/1/4 |
235 |
237 |
232 |
235 |
+0.00% |
105,700 |
2023/12/29 |
231 |
235 |
230 |
235 |
+2.17% |
112,600 |
2023/12/28 |
228 |
231 |
227 |
230 |
+0.88% |
55,100 |
2023/12/27 |
228 |
228 |
226 |
228 |
+0.44% |
56,600 |
2023/12/26 |
227 |
228 |
225 |
227 |
-0.87% |
74,000 |
2023/12/25 |
227 |
229 |
226 |
229 |
+1.33% |
80,500 |
2023/12/22 |
224 |
227 |
224 |
226 |
+1.35% |
58,100 |
2023/12/21 |
225 |
226 |
223 |
223 |
-1.33% |
62,200 |
2023/12/20 |
226 |
228 |
225 |
226 |
+0.44% |
92,900 |
2023/12/19 |
225 |
225 |
222 |
225 |
+0.00% |
66,400 |
2023/12/18 |
222 |
225 |
222 |
225 |
+0.90% |
44,200 |
2023/12/15 |
226 |
227 |
223 |
223 |
-0.89% |
130,900 |
2023/12/14 |
228 |
229 |
225 |
225 |
-1.32% |
101,200 |
2023/12/13 |
230 |
231 |
228 |
228 |
-0.87% |
87,400 |
2023/12/12 |
232 |
232 |
230 |
230 |
-0.43% |
38,000 |
2023/12/11 |
231 |
233 |
231 |
231 |
+0.00% |
51,000 |
2023/12/8 |
233 |
235 |
231 |
231 |
-0.43% |
92,500 |
2023/12/7 |
233 |
234 |
232 |
232 |
-0.43% |
62,000 |
2023/12/6 |
233 |
234 |
232 |
233 |
+0.00% |
65,800 |
2023/12/5 |
234 |
235 |
232 |
233 |
-0.43% |
67,700 |
2023/12/4 |
236 |
236 |
234 |
234 |
-0.43% |
33,500 |
2023/12/1 |
235 |
236 |
234 |
235 |
+0.43% |
39,900 |
2023/11/30 |
234 |
235 |
232 |
234 |
+0.86% |
53,500 |
2023/11/29 |
233 |
235 |
232 |
232 |
-0.43% |
64,000 |
2023/11/28 |
235 |
236 |
233 |
233 |
-0.43% |
59,800 |
2023/11/27 |
235 |
235 |
232 |
234 |
+0.43% |
64,800 |
2023/11/24 |
234 |
234 |
233 |
233 |
+0.00% |
36,300 |
2023/11/22 |
235 |
238 |
233 |
233 |
-1.27% |
85,400 |
2023/11/21 |
236 |
238 |
233 |
236 |
+0.43% |
100,400 |
2023/11/20 |
236 |
239 |
235 |
235 |
+0.00% |
67,200 |
2023/11/17 |
234 |
236 |
233 |
235 |
+0.86% |
95,400 |
2023/11/16 |
236 |
236 |
232 |
233 |
-0.85% |
60,600 |
|