日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
228 |
231 |
228 |
229 |
-0.87% |
69,300 |
2024/5/20 |
229 |
231 |
228 |
231 |
+1.32% |
23,300 |
2024/5/17 |
225 |
228 |
224 |
228 |
+1.33% |
43,000 |
2024/5/16 |
231 |
232 |
224 |
225 |
-2.60% |
36,000 |
2024/5/15 |
233 |
233 |
231 |
231 |
-0.86% |
11,300 |
2024/5/14 |
231 |
233 |
231 |
233 |
+0.87% |
12,400 |
2024/5/13 |
233 |
233 |
229 |
231 |
-0.43% |
38,100 |
2024/5/10 |
233 |
235 |
232 |
232 |
-0.43% |
19,200 |
2024/5/9 |
237 |
237 |
232 |
233 |
-0.43% |
19,100 |
2024/5/8 |
237 |
237 |
233 |
234 |
+0.43% |
36,300 |
2024/5/7 |
230 |
237 |
230 |
233 |
+1.75% |
79,300 |
2024/5/2 |
230 |
232 |
227 |
229 |
-0.43% |
64,900 |
2024/5/1 |
228 |
230 |
225 |
230 |
+1.32% |
62,400 |
2024/4/30 |
221 |
227 |
221 |
227 |
+3.65% |
55,000 |
2024/4/26 |
225 |
228 |
219 |
219 |
-2.67% |
148,000 |
2024/4/25 |
226 |
228 |
225 |
225 |
-1.32% |
30,000 |
2024/4/24 |
223 |
229 |
223 |
228 |
+2.24% |
47,900 |
2024/4/23 |
223 |
226 |
222 |
223 |
+0.90% |
13,200 |
2024/4/22 |
224 |
224 |
221 |
221 |
-0.45% |
27,700 |
2024/4/19 |
227 |
227 |
221 |
222 |
-0.89% |
58,400 |
2024/4/18 |
222 |
226 |
222 |
224 |
+0.90% |
39,800 |
2024/4/17 |
227 |
227 |
222 |
222 |
-1.77% |
112,200 |
2024/4/16 |
229 |
229 |
226 |
226 |
-1.74% |
33,600 |
2024/4/15 |
230 |
231 |
226 |
230 |
-0.43% |
68,800 |
2024/4/12 |
230 |
231 |
229 |
231 |
+0.87% |
15,100 |
2024/4/11 |
229 |
231 |
228 |
229 |
+0.00% |
33,900 |
2024/4/10 |
229 |
231 |
229 |
229 |
+0.00% |
28,400 |
2024/4/9 |
226 |
229 |
226 |
229 |
+1.33% |
13,400 |
2024/4/8 |
229 |
229 |
226 |
226 |
-0.88% |
43,400 |
2024/4/5 |
227 |
229 |
225 |
228 |
+0.00% |
43,800 |
2024/4/4 |
230 |
231 |
228 |
228 |
-0.87% |
48,300 |
2024/4/3 |
228 |
230 |
226 |
230 |
+1.32% |
29,000 |
2024/4/2 |
230 |
230 |
226 |
227 |
-0.87% |
70,400 |
2024/4/1 |
233 |
233 |
228 |
229 |
-1.29% |
36,300 |
2024/3/29 |
228 |
234 |
228 |
232 |
+2.20% |
54,200 |
2024/3/28 |
230 |
230 |
226 |
227 |
-2.99% |
126,000 |
2024/3/27 |
233 |
234 |
225 |
234 |
+1.30% |
170,600 |
2024/3/26 |
234 |
234 |
229 |
231 |
-0.43% |
44,900 |
2024/3/25 |
237 |
238 |
230 |
232 |
-2.52% |
128,000 |
2024/3/22 |
238 |
238 |
236 |
238 |
+0.00% |
39,000 |
2024/3/21 |
236 |
238 |
235 |
238 |
+1.71% |
43,500 |
2024/3/19 |
235 |
237 |
234 |
234 |
+0.00% |
38,600 |
2024/3/18 |
237 |
237 |
234 |
234 |
+0.00% |
27,800 |
2024/3/15 |
236 |
236 |
232 |
234 |
+0.43% |
27,600 |
2024/3/14 |
232 |
236 |
232 |
233 |
-0.85% |
26,000 |
2024/3/13 |
235 |
237 |
232 |
235 |
+0.00% |
61,800 |
2024/3/12 |
229 |
235 |
227 |
235 |
+2.62% |
51,800 |
2024/3/11 |
234 |
234 |
226 |
229 |
-1.72% |
146,200 |
2024/3/8 |
231 |
233 |
229 |
233 |
-0.85% |
95,300 |
2024/3/7 |
233 |
240 |
232 |
235 |
+0.86% |
136,900 |
2024/3/6 |
232 |
234 |
231 |
233 |
+1.30% |
42,900 |
2024/3/5 |
230 |
235 |
229 |
230 |
+1.77% |
84,100 |
2024/3/4 |
236 |
236 |
226 |
226 |
-4.64% |
237,200 |
2024/3/1 |
239 |
239 |
232 |
237 |
-0.42% |
85,700 |
2024/2/29 |
240 |
240 |
235 |
238 |
-0.42% |
57,500 |
2024/2/28 |
234 |
240 |
233 |
239 |
+1.27% |
68,100 |
2024/2/27 |
232 |
236 |
228 |
236 |
+3.51% |
88,200 |
2024/2/26 |
233 |
237 |
226 |
228 |
-1.30% |
195,700 |
2024/2/22 |
234 |
235 |
228 |
231 |
-1.28% |
217,400 |
2024/2/21 |
245 |
245 |
233 |
234 |
-4.88% |
232,600 |
2024/2/20 |
251 |
251 |
244 |
246 |
-1.20% |
41,000 |
2024/2/19 |
245 |
250 |
242 |
249 |
+2.05% |
44,700 |
2024/2/16 |
247 |
253 |
244 |
244 |
-1.21% |
104,500 |
2024/2/15 |
256 |
257 |
243 |
247 |
-8.52% |
179,200 |
2024/2/14 |
271 |
275 |
270 |
270 |
-1.10% |
28,100 |
2024/2/13 |
275 |
277 |
271 |
273 |
-0.73% |
87,000 |
2024/2/9 |
275 |
278 |
273 |
275 |
+0.00% |
72,000 |
2024/2/8 |
279 |
279 |
272 |
275 |
-1.79% |
89,300 |
2024/2/7 |
277 |
286 |
277 |
280 |
+1.08% |
186,000 |
2024/2/6 |
269 |
283 |
267 |
277 |
+2.21% |
155,200 |
2024/2/5 |
271 |
280 |
269 |
271 |
-0.37% |
104,200 |
2024/2/2 |
272 |
276 |
267 |
272 |
+0.00% |
116,400 |
2024/2/1 |
272 |
276 |
263 |
272 |
+1.49% |
144,100 |
2024/1/31 |
262 |
269 |
259 |
268 |
+1.90% |
122,600 |
2024/1/30 |
273 |
274 |
263 |
263 |
-3.66% |
186,900 |
2024/1/29 |
275 |
277 |
272 |
273 |
-2.15% |
91,000 |
2024/1/26 |
264 |
281 |
261 |
279 |
+5.28% |
405,300 |
2024/1/25 |
249 |
265 |
248 |
265 |
+5.58% |
108,400 |
2024/1/24 |
253 |
254 |
250 |
251 |
-0.79% |
29,600 |
2024/1/23 |
257 |
258 |
253 |
253 |
+0.00% |
40,700 |
2024/1/22 |
248 |
256 |
248 |
253 |
+2.43% |
57,500 |
2024/1/19 |
254 |
254 |
246 |
247 |
-1.98% |
62,700 |
2024/1/18 |
250 |
259 |
248 |
252 |
+0.80% |
61,700 |
2024/1/17 |
263 |
265 |
250 |
250 |
-5.66% |
114,000 |
2024/1/16 |
261 |
272 |
256 |
265 |
+2.32% |
176,500 |
2024/1/15 |
262 |
263 |
254 |
259 |
-1.52% |
102,100 |
2024/1/12 |
264 |
264 |
252 |
263 |
+0.38% |
202,800 |
2024/1/11 |
248 |
264 |
245 |
262 |
+7.38% |
225,800 |
2024/1/10 |
242 |
247 |
242 |
244 |
+0.41% |
28,400 |
2024/1/9 |
244 |
244 |
241 |
243 |
+0.41% |
13,500 |
2024/1/5 |
245 |
248 |
242 |
242 |
-2.02% |
19,000 |
2024/1/4 |
248 |
249 |
241 |
247 |
-1.20% |
52,400 |
2023/12/29 |
250 |
250 |
246 |
250 |
+2.46% |
63,700 |
2023/12/28 |
245 |
245 |
241 |
244 |
-0.41% |
15,900 |
2023/12/27 |
245 |
246 |
240 |
245 |
-0.41% |
54,200 |
2023/12/26 |
240 |
249 |
240 |
246 |
+1.23% |
42,200 |
2023/12/25 |
249 |
249 |
240 |
243 |
-3.19% |
138,100 |
2023/12/22 |
240 |
273 |
240 |
251 |
+7.26% |
623,300 |
2023/12/21 |
236 |
237 |
232 |
234 |
-1.68% |
32,800 |
2023/12/20 |
234 |
240 |
233 |
238 |
+1.71% |
32,800 |
2023/12/19 |
229 |
234 |
228 |
234 |
+1.30% |
25,500 |
2023/12/18 |
226 |
231 |
226 |
231 |
+2.21% |
58,400 |
2023/12/15 |
232 |
233 |
226 |
226 |
-2.59% |
41,200 |
2023/12/14 |
233 |
234 |
231 |
232 |
-0.43% |
40,500 |
2023/12/13 |
237 |
237 |
228 |
233 |
+0.00% |
93,100 |
2023/12/12 |
233 |
235 |
233 |
233 |
-0.43% |
9,500 |
2023/12/11 |
233 |
235 |
232 |
234 |
+0.86% |
16,300 |
2023/12/8 |
235 |
235 |
232 |
232 |
-1.28% |
29,700 |
2023/12/7 |
239 |
239 |
235 |
235 |
-1.67% |
13,200 |
2023/12/6 |
232 |
239 |
232 |
239 |
+2.58% |
30,900 |
2023/12/5 |
233 |
236 |
230 |
233 |
-0.85% |
57,500 |
2023/12/4 |
236 |
236 |
233 |
235 |
+0.43% |
9,800 |
2023/12/1 |
236 |
236 |
233 |
234 |
-0.85% |
14,200 |
2023/11/30 |
235 |
237 |
232 |
236 |
+0.85% |
21,700 |
2023/11/29 |
243 |
243 |
232 |
234 |
-1.68% |
56,000 |
2023/11/28 |
237 |
243 |
235 |
238 |
-0.42% |
52,900 |
2023/11/27 |
230 |
239 |
227 |
239 |
+4.82% |
95,400 |
2023/11/24 |
225 |
229 |
225 |
228 |
+1.33% |
10,600 |
2023/11/22 |
225 |
229 |
225 |
225 |
+0.00% |
61,300 |
2023/11/21 |
228 |
230 |
225 |
225 |
+0.00% |
31,100 |
2023/11/20 |
221 |
228 |
221 |
225 |
+1.35% |
67,500 |
2023/11/17 |
221 |
225 |
220 |
222 |
-0.89% |
26,800 |
2023/11/16 |
224 |
224 |
219 |
224 |
+1.36% |
65,700 |
|