日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
325 |
326 |
317 |
317 |
-1.86% |
51,600 |
2024/5/20 |
328 |
330 |
323 |
323 |
-1.22% |
44,800 |
2024/5/17 |
325 |
327 |
324 |
327 |
+0.93% |
22,500 |
2024/5/16 |
327 |
327 |
321 |
324 |
-0.92% |
47,800 |
2024/5/15 |
324 |
330 |
324 |
327 |
+0.93% |
37,700 |
2024/5/14 |
326 |
329 |
322 |
324 |
+0.31% |
33,300 |
2024/5/13 |
322 |
326 |
320 |
323 |
+0.00% |
26,500 |
2024/5/10 |
322 |
326 |
320 |
323 |
+0.31% |
16,500 |
2024/5/9 |
321 |
325 |
320 |
322 |
+0.62% |
24,000 |
2024/5/8 |
319 |
322 |
319 |
320 |
-0.62% |
14,500 |
2024/5/7 |
320 |
322 |
317 |
322 |
+2.22% |
53,600 |
2024/5/2 |
312 |
315 |
311 |
315 |
+0.96% |
40,300 |
2024/5/1 |
310 |
315 |
309 |
312 |
+0.65% |
26,400 |
2024/4/30 |
308 |
315 |
308 |
310 |
+1.64% |
37,500 |
2024/4/26 |
315 |
315 |
305 |
305 |
-3.17% |
172,000 |
2024/4/25 |
318 |
318 |
313 |
315 |
-0.94% |
31,000 |
2024/4/24 |
313 |
318 |
310 |
318 |
+1.60% |
40,200 |
2024/4/23 |
313 |
314 |
310 |
313 |
+0.00% |
14,600 |
2024/4/22 |
312 |
315 |
311 |
313 |
+1.95% |
34,800 |
2024/4/19 |
320 |
320 |
307 |
307 |
-3.46% |
98,100 |
2024/4/18 |
317 |
320 |
317 |
318 |
-0.62% |
37,200 |
2024/4/17 |
324 |
324 |
313 |
320 |
+0.00% |
87,300 |
2024/4/16 |
328 |
328 |
318 |
320 |
-2.14% |
45,900 |
2024/4/15 |
323 |
329 |
323 |
327 |
+0.93% |
45,600 |
2024/4/12 |
329 |
329 |
324 |
324 |
-1.52% |
35,900 |
2024/4/11 |
324 |
329 |
323 |
329 |
+1.54% |
26,800 |
2024/4/10 |
325 |
327 |
324 |
324 |
-0.31% |
20,500 |
2024/4/9 |
324 |
328 |
323 |
325 |
+0.93% |
25,000 |
2024/4/8 |
327 |
329 |
322 |
322 |
-0.62% |
30,100 |
2024/4/5 |
326 |
327 |
323 |
324 |
-1.52% |
57,000 |
2024/4/4 |
328 |
331 |
327 |
329 |
+1.54% |
27,400 |
2024/4/3 |
322 |
328 |
322 |
324 |
-0.61% |
21,800 |
2024/4/2 |
329 |
329 |
323 |
326 |
-0.91% |
59,100 |
2024/4/1 |
332 |
332 |
327 |
329 |
-1.20% |
55,300 |
2024/3/29 |
332 |
333 |
329 |
333 |
+1.22% |
21,700 |
2024/3/28 |
335 |
335 |
329 |
329 |
-2.95% |
52,500 |
2024/3/27 |
340 |
342 |
338 |
339 |
+0.00% |
55,500 |
2024/3/26 |
336 |
339 |
336 |
339 |
+0.30% |
21,300 |
2024/3/25 |
340 |
341 |
336 |
338 |
-0.29% |
89,100 |
2024/3/22 |
343 |
343 |
336 |
339 |
+0.59% |
79,900 |
2024/3/21 |
332 |
338 |
331 |
337 |
+2.12% |
85,200 |
2024/3/19 |
330 |
332 |
327 |
330 |
-0.90% |
73,000 |
2024/3/18 |
334 |
335 |
330 |
333 |
-0.60% |
56,300 |
2024/3/15 |
330 |
335 |
330 |
335 |
+0.90% |
26,700 |
2024/3/14 |
335 |
335 |
332 |
332 |
-0.60% |
26,800 |
2024/3/13 |
337 |
337 |
331 |
334 |
-0.89% |
38,100 |
2024/3/12 |
333 |
337 |
331 |
337 |
+0.30% |
29,800 |
2024/3/11 |
342 |
342 |
333 |
336 |
-2.61% |
127,900 |
2024/3/8 |
340 |
345 |
339 |
345 |
+1.17% |
52,200 |
2024/3/7 |
343 |
346 |
339 |
341 |
-0.58% |
78,600 |
2024/3/6 |
341 |
344 |
339 |
343 |
+0.59% |
37,200 |
2024/3/5 |
340 |
344 |
339 |
341 |
+0.29% |
33,300 |
2024/3/4 |
342 |
345 |
339 |
340 |
+0.29% |
106,500 |
2024/3/1 |
350 |
350 |
339 |
339 |
-2.02% |
166,600 |
2024/2/29 |
346 |
349 |
345 |
346 |
+0.00% |
72,300 |
2024/2/28 |
344 |
353 |
343 |
346 |
+0.87% |
159,000 |
2024/2/27 |
355 |
358 |
343 |
343 |
-1.44% |
140,300 |
2024/2/26 |
351 |
360 |
347 |
348 |
+0.29% |
289,400 |
2024/2/22 |
339 |
348 |
335 |
347 |
+2.66% |
146,100 |
2024/2/21 |
340 |
341 |
338 |
338 |
+0.00% |
29,300 |
2024/2/20 |
345 |
345 |
336 |
338 |
-2.03% |
75,400 |
2024/2/19 |
335 |
348 |
335 |
345 |
+3.92% |
120,400 |
2024/2/16 |
331 |
334 |
330 |
332 |
+1.53% |
55,400 |
2024/2/15 |
336 |
336 |
327 |
327 |
-0.61% |
38,400 |
2024/2/14 |
339 |
339 |
329 |
329 |
-2.95% |
58,900 |
2024/2/13 |
332 |
340 |
332 |
339 |
+3.35% |
81,000 |
2024/2/9 |
331 |
333 |
328 |
328 |
-1.80% |
42,900 |
2024/2/8 |
335 |
336 |
331 |
334 |
+0.30% |
29,700 |
2024/2/7 |
330 |
335 |
329 |
333 |
+1.22% |
46,900 |
2024/2/6 |
328 |
332 |
325 |
329 |
+0.30% |
83,700 |
2024/2/5 |
327 |
331 |
324 |
328 |
-0.30% |
59,100 |
2024/2/2 |
330 |
332 |
323 |
329 |
-0.30% |
101,700 |
2024/2/1 |
329 |
338 |
329 |
330 |
-1.20% |
75,800 |
2024/1/31 |
337 |
341 |
333 |
334 |
+0.00% |
124,800 |
2024/1/30 |
342 |
342 |
334 |
334 |
-1.76% |
257,100 |
2024/1/29 |
335 |
340 |
335 |
340 |
+1.80% |
32,300 |
2024/1/26 |
339 |
339 |
333 |
334 |
-0.60% |
33,900 |
2024/1/25 |
334 |
340 |
334 |
336 |
+0.60% |
37,400 |
2024/1/24 |
334 |
336 |
333 |
334 |
+0.60% |
42,600 |
2024/1/23 |
340 |
340 |
332 |
332 |
-2.35% |
75,600 |
2024/1/22 |
335 |
341 |
334 |
340 |
+2.72% |
93,000 |
2024/1/19 |
335 |
335 |
326 |
331 |
+0.91% |
58,900 |
2024/1/18 |
330 |
333 |
328 |
328 |
-0.30% |
51,300 |
2024/1/17 |
333 |
336 |
329 |
329 |
-1.20% |
104,900 |
2024/1/16 |
325 |
337 |
325 |
333 |
+3.10% |
207,900 |
2024/1/15 |
317 |
325 |
317 |
323 |
+2.54% |
56,200 |
2024/1/12 |
322 |
322 |
315 |
315 |
-3.08% |
87,700 |
2024/1/11 |
322 |
326 |
322 |
325 |
+0.93% |
46,200 |
2024/1/10 |
325 |
327 |
322 |
322 |
-1.23% |
44,400 |
2024/1/9 |
329 |
329 |
322 |
326 |
+0.31% |
54,900 |
2024/1/5 |
327 |
329 |
322 |
325 |
-0.61% |
106,900 |
2024/1/4 |
322 |
327 |
319 |
327 |
+2.51% |
102,000 |
2023/12/29 |
317 |
322 |
317 |
319 |
+0.00% |
42,600 |
2023/12/28 |
316 |
321 |
316 |
319 |
-0.62% |
16,200 |
2023/12/27 |
317 |
321 |
317 |
321 |
+1.26% |
79,500 |
2023/12/26 |
315 |
319 |
315 |
317 |
+0.00% |
37,300 |
2023/12/25 |
322 |
322 |
317 |
317 |
-1.25% |
34,600 |
2023/12/22 |
320 |
323 |
317 |
321 |
+0.31% |
51,600 |
2023/12/21 |
317 |
320 |
317 |
320 |
+0.00% |
50,300 |
2023/12/20 |
327 |
327 |
318 |
320 |
-1.23% |
109,300 |
2023/12/19 |
316 |
325 |
316 |
324 |
+2.86% |
165,300 |
2023/12/18 |
310 |
315 |
309 |
315 |
+0.96% |
43,900 |
2023/12/15 |
307 |
313 |
307 |
312 |
+1.96% |
72,200 |
2023/12/14 |
306 |
308 |
303 |
306 |
+0.00% |
51,600 |
2023/12/13 |
305 |
307 |
302 |
306 |
+0.33% |
21,800 |
2023/12/12 |
305 |
308 |
303 |
305 |
-0.65% |
47,500 |
2023/12/11 |
305 |
308 |
305 |
307 |
+1.32% |
22,100 |
2023/12/8 |
306 |
307 |
303 |
303 |
-1.62% |
42,200 |
2023/12/7 |
307 |
311 |
306 |
308 |
-0.32% |
39,000 |
2023/12/6 |
308 |
311 |
307 |
309 |
+0.32% |
38,500 |
2023/12/5 |
312 |
312 |
308 |
308 |
-1.28% |
45,700 |
2023/12/4 |
312 |
313 |
310 |
312 |
+0.00% |
29,500 |
2023/12/1 |
310 |
312 |
305 |
312 |
+1.30% |
117,500 |
2023/11/30 |
305 |
308 |
304 |
308 |
+0.98% |
40,400 |
2023/11/29 |
306 |
307 |
304 |
305 |
-0.33% |
32,800 |
2023/11/28 |
304 |
307 |
303 |
306 |
+0.99% |
24,500 |
2023/11/27 |
305 |
307 |
303 |
303 |
-0.66% |
40,600 |
2023/11/24 |
305 |
307 |
303 |
305 |
+0.00% |
14,900 |
2023/11/22 |
303 |
307 |
303 |
305 |
+0.66% |
16,800 |
2023/11/21 |
303 |
306 |
303 |
303 |
-0.66% |
14,800 |
2023/11/20 |
309 |
309 |
305 |
305 |
-0.65% |
47,900 |
2023/11/17 |
301 |
307 |
298 |
307 |
+1.99% |
27,200 |
2023/11/16 |
303 |
305 |
299 |
301 |
-0.66% |
30,600 |
|