日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
300 |
302 |
296 |
296 |
-1.66% |
378,400 |
2024/5/20 |
291 |
301 |
291 |
301 |
+4.15% |
487,200 |
2024/5/17 |
289 |
291 |
288 |
289 |
-0.34% |
289,800 |
2024/5/16 |
296 |
297 |
289 |
290 |
-1.69% |
488,200 |
2024/5/15 |
302 |
302 |
295 |
295 |
-1.34% |
462,200 |
2024/5/14 |
299 |
305 |
296 |
299 |
-0.33% |
629,700 |
2024/5/13 |
304 |
306 |
300 |
300 |
-2.28% |
464,800 |
2024/5/10 |
307 |
316 |
304 |
307 |
+1.66% |
694,300 |
2024/5/9 |
307 |
317 |
297 |
302 |
-1.95% |
948,800 |
2024/5/8 |
308 |
311 |
308 |
308 |
-0.32% |
172,300 |
2024/5/7 |
311 |
311 |
304 |
309 |
+0.00% |
278,200 |
2024/5/2 |
309 |
311 |
307 |
309 |
+0.00% |
118,900 |
2024/5/1 |
309 |
312 |
309 |
309 |
-0.96% |
174,800 |
2024/4/30 |
309 |
313 |
307 |
312 |
+1.30% |
198,900 |
2024/4/26 |
306 |
308 |
301 |
308 |
+1.32% |
464,300 |
2024/4/25 |
310 |
312 |
304 |
304 |
-2.88% |
472,900 |
2024/4/24 |
314 |
315 |
311 |
313 |
+0.00% |
193,300 |
2024/4/23 |
313 |
315 |
311 |
313 |
+0.00% |
316,500 |
2024/4/22 |
318 |
318 |
313 |
313 |
+0.00% |
327,300 |
2024/4/19 |
319 |
319 |
310 |
313 |
-2.80% |
591,800 |
2024/4/18 |
323 |
324 |
318 |
322 |
+0.31% |
426,200 |
2024/4/17 |
328 |
330 |
321 |
321 |
-1.53% |
457,000 |
2024/4/16 |
329 |
331 |
326 |
326 |
-0.91% |
589,400 |
2024/4/15 |
317 |
329 |
317 |
329 |
+2.81% |
875,100 |
2024/4/12 |
327 |
327 |
319 |
320 |
-2.14% |
493,400 |
2024/4/11 |
323 |
327 |
322 |
327 |
+0.93% |
345,000 |
2024/4/10 |
325 |
327 |
324 |
324 |
-0.61% |
336,900 |
2024/4/9 |
325 |
326 |
323 |
326 |
+0.93% |
264,200 |
2024/4/8 |
326 |
326 |
322 |
323 |
-0.62% |
313,600 |
2024/4/5 |
324 |
326 |
321 |
325 |
-0.61% |
326,600 |
2024/4/4 |
327 |
328 |
325 |
327 |
+0.62% |
490,200 |
2024/4/3 |
322 |
327 |
321 |
325 |
+0.31% |
364,300 |
2024/4/2 |
323 |
328 |
322 |
324 |
+0.62% |
435,900 |
2024/4/1 |
327 |
327 |
321 |
322 |
-1.53% |
482,600 |
2024/3/29 |
317 |
328 |
317 |
327 |
+3.15% |
699,500 |
2024/3/28 |
318 |
323 |
314 |
317 |
+0.63% |
575,900 |
2024/3/27 |
316 |
317 |
314 |
315 |
+0.32% |
301,500 |
2024/3/26 |
313 |
315 |
312 |
314 |
+0.32% |
249,400 |
2024/3/25 |
318 |
318 |
312 |
313 |
-1.88% |
450,200 |
2024/3/22 |
319 |
320 |
317 |
319 |
+0.63% |
414,000 |
2024/3/21 |
323 |
324 |
317 |
317 |
-1.25% |
684,600 |
2024/3/19 |
316 |
321 |
314 |
321 |
+1.90% |
667,900 |
2024/3/18 |
318 |
322 |
314 |
315 |
-0.32% |
786,600 |
2024/3/15 |
316 |
318 |
313 |
316 |
-0.32% |
506,300 |
2024/3/14 |
311 |
318 |
310 |
317 |
+2.26% |
840,900 |
2024/3/13 |
309 |
312 |
307 |
310 |
+0.32% |
508,300 |
2024/3/12 |
303 |
309 |
299 |
309 |
+1.98% |
552,900 |
2024/3/11 |
309 |
309 |
300 |
303 |
-1.94% |
567,000 |
2024/3/8 |
301 |
311 |
301 |
309 |
+1.64% |
1,033,800 |
2024/3/7 |
304 |
308 |
302 |
304 |
+0.66% |
901,400 |
2024/3/6 |
299 |
304 |
298 |
302 |
+0.33% |
520,900 |
2024/3/5 |
296 |
302 |
295 |
301 |
+1.69% |
489,800 |
2024/3/4 |
300 |
300 |
294 |
296 |
-1.00% |
547,400 |
2024/3/1 |
299 |
302 |
297 |
299 |
-0.33% |
439,600 |
2024/2/29 |
301 |
302 |
298 |
300 |
-0.33% |
298,900 |
2024/2/28 |
298 |
305 |
297 |
301 |
+1.35% |
472,700 |
2024/2/27 |
299 |
301 |
297 |
297 |
+0.00% |
291,600 |
2024/2/26 |
301 |
301 |
297 |
297 |
-1.33% |
290,600 |
2024/2/22 |
299 |
302 |
297 |
301 |
+0.67% |
444,500 |
2024/2/21 |
300 |
302 |
297 |
299 |
-0.99% |
343,800 |
2024/2/20 |
305 |
305 |
302 |
302 |
-0.66% |
316,200 |
2024/2/19 |
300 |
305 |
300 |
304 |
+1.33% |
537,800 |
2024/2/16 |
296 |
301 |
296 |
300 |
+1.35% |
617,000 |
2024/2/15 |
298 |
299 |
290 |
296 |
-1.00% |
682,600 |
2024/2/14 |
299 |
302 |
296 |
299 |
-0.99% |
722,700 |
2024/2/13 |
309 |
310 |
300 |
302 |
-1.63% |
1,520,600 |
2024/2/9 |
286 |
309 |
282 |
307 |
+9.25% |
3,565,900 |
2024/2/8 |
284 |
284 |
278 |
281 |
-0.71% |
788,900 |
2024/2/7 |
281 |
284 |
280 |
283 |
+0.71% |
469,500 |
2024/2/6 |
284 |
285 |
281 |
281 |
-1.75% |
509,000 |
2024/2/5 |
286 |
287 |
284 |
286 |
+0.70% |
266,400 |
2024/2/2 |
286 |
287 |
283 |
284 |
-0.70% |
448,500 |
2024/2/1 |
289 |
290 |
286 |
286 |
-1.72% |
362,800 |
2024/1/31 |
289 |
291 |
286 |
291 |
+0.00% |
424,000 |
2024/1/30 |
292 |
294 |
291 |
291 |
+0.00% |
402,700 |
2024/1/29 |
289 |
293 |
287 |
291 |
+1.39% |
580,400 |
2024/1/26 |
290 |
290 |
286 |
287 |
-0.69% |
318,900 |
2024/1/25 |
287 |
290 |
286 |
289 |
+1.05% |
261,200 |
2024/1/24 |
289 |
290 |
286 |
286 |
-1.04% |
312,500 |
2024/1/23 |
294 |
296 |
288 |
289 |
-1.70% |
680,300 |
2024/1/22 |
290 |
294 |
289 |
294 |
+2.08% |
719,900 |
2024/1/19 |
287 |
290 |
285 |
288 |
+1.41% |
514,700 |
2024/1/18 |
283 |
286 |
283 |
284 |
+0.35% |
322,000 |
2024/1/17 |
284 |
288 |
283 |
283 |
+0.35% |
749,700 |
2024/1/16 |
284 |
286 |
281 |
282 |
-0.35% |
535,900 |
2024/1/15 |
280 |
283 |
279 |
283 |
+1.07% |
537,500 |
2024/1/12 |
281 |
282 |
277 |
280 |
+0.00% |
614,200 |
2024/1/11 |
281 |
283 |
280 |
280 |
+0.36% |
711,500 |
2024/1/10 |
279 |
280 |
278 |
279 |
-0.36% |
573,700 |
2024/1/9 |
282 |
283 |
279 |
280 |
+0.00% |
621,500 |
2024/1/5 |
282 |
283 |
279 |
280 |
-1.06% |
896,900 |
2024/1/4 |
276 |
284 |
275 |
283 |
+2.54% |
497,600 |
2023/12/29 |
277 |
280 |
276 |
276 |
-0.72% |
316,500 |
2023/12/28 |
271 |
280 |
271 |
278 |
+0.36% |
512,000 |
2023/12/27 |
273 |
277 |
272 |
277 |
+1.47% |
979,800 |
2023/12/26 |
275 |
275 |
272 |
273 |
+0.00% |
740,400 |
2023/12/25 |
278 |
278 |
272 |
273 |
-1.09% |
613,900 |
2023/12/22 |
276 |
281 |
275 |
276 |
+0.36% |
857,000 |
2023/12/21 |
276 |
277 |
273 |
275 |
-0.36% |
569,600 |
2023/12/20 |
278 |
278 |
276 |
276 |
+0.00% |
344,900 |
2023/12/19 |
273 |
276 |
271 |
276 |
+0.73% |
525,200 |
2023/12/18 |
275 |
277 |
273 |
274 |
-1.79% |
359,900 |
2023/12/15 |
272 |
279 |
271 |
279 |
+3.33% |
528,900 |
2023/12/14 |
274 |
275 |
268 |
270 |
-1.10% |
771,600 |
2023/12/13 |
276 |
276 |
271 |
273 |
-0.73% |
553,400 |
2023/12/12 |
280 |
280 |
275 |
275 |
-1.43% |
579,800 |
2023/12/11 |
280 |
282 |
278 |
279 |
+0.36% |
448,300 |
2023/12/8 |
284 |
284 |
277 |
278 |
-1.77% |
824,900 |
2023/12/7 |
283 |
287 |
283 |
283 |
-0.35% |
505,800 |
2023/12/6 |
282 |
286 |
282 |
284 |
+0.71% |
563,100 |
2023/12/5 |
285 |
287 |
282 |
282 |
-1.74% |
645,400 |
2023/12/4 |
290 |
293 |
287 |
287 |
-2.05% |
819,400 |
2023/12/1 |
301 |
301 |
293 |
293 |
-3.30% |
790,200 |
2023/11/30 |
306 |
307 |
301 |
303 |
-1.62% |
494,500 |
2023/11/29 |
308 |
309 |
304 |
308 |
-0.65% |
493,000 |
2023/11/28 |
310 |
312 |
308 |
310 |
+0.65% |
529,900 |
2023/11/27 |
303 |
312 |
301 |
308 |
+2.33% |
1,015,300 |
2023/11/24 |
303 |
304 |
300 |
301 |
-0.33% |
297,900 |
2023/11/22 |
302 |
304 |
300 |
302 |
-0.33% |
543,400 |
2023/11/21 |
295 |
304 |
295 |
303 |
+2.36% |
748,500 |
2023/11/20 |
296 |
299 |
295 |
296 |
+0.34% |
434,700 |
2023/11/17 |
289 |
295 |
289 |
295 |
+1.37% |
516,500 |
2023/11/16 |
290 |
292 |
288 |
291 |
+0.69% |
524,800 |
|