日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
382 |
391 |
378 |
382 |
+0.00% |
152,000 |
2024/5/20 |
371 |
389 |
370 |
382 |
+3.80% |
265,300 |
2024/5/17 |
362 |
370 |
361 |
368 |
+1.38% |
158,300 |
2024/5/16 |
369 |
369 |
362 |
363 |
-1.63% |
130,000 |
2024/5/15 |
377 |
384 |
369 |
369 |
-1.34% |
171,000 |
2024/5/14 |
366 |
377 |
366 |
374 |
+1.63% |
107,500 |
2024/5/13 |
369 |
371 |
367 |
368 |
-0.27% |
93,300 |
2024/5/10 |
374 |
374 |
365 |
369 |
-0.27% |
128,800 |
2024/5/9 |
377 |
377 |
368 |
370 |
-0.27% |
120,300 |
2024/5/8 |
384 |
385 |
371 |
371 |
-3.89% |
165,800 |
2024/5/7 |
377 |
393 |
376 |
386 |
+3.49% |
311,000 |
2024/5/2 |
383 |
383 |
370 |
373 |
-2.61% |
192,800 |
2024/5/1 |
380 |
386 |
372 |
383 |
-0.78% |
165,500 |
2024/4/30 |
360 |
395 |
350 |
386 |
+3.21% |
573,100 |
2024/4/26 |
368 |
375 |
360 |
374 |
+1.08% |
390,900 |
2024/4/25 |
373 |
375 |
365 |
370 |
-1.60% |
412,400 |
2024/4/24 |
375 |
379 |
369 |
376 |
+1.35% |
273,700 |
2024/4/23 |
364 |
372 |
364 |
371 |
+1.92% |
127,400 |
2024/4/22 |
365 |
370 |
359 |
364 |
+1.96% |
167,800 |
2024/4/19 |
368 |
368 |
353 |
357 |
-3.51% |
233,500 |
2024/4/18 |
358 |
379 |
358 |
370 |
+3.93% |
368,000 |
2024/4/17 |
348 |
368 |
348 |
356 |
+2.01% |
224,600 |
2024/4/16 |
351 |
353 |
343 |
349 |
-1.13% |
203,600 |
2024/4/15 |
342 |
354 |
342 |
353 |
+1.44% |
237,800 |
2024/4/12 |
357 |
357 |
347 |
348 |
-1.69% |
144,800 |
2024/4/11 |
352 |
356 |
350 |
354 |
-0.56% |
85,800 |
2024/4/10 |
356 |
363 |
353 |
356 |
-2.20% |
203,100 |
2024/4/9 |
362 |
367 |
358 |
364 |
+1.11% |
212,200 |
2024/4/8 |
355 |
360 |
350 |
360 |
+3.45% |
179,700 |
2024/4/5 |
355 |
355 |
345 |
348 |
-3.33% |
234,700 |
2024/4/4 |
364 |
364 |
356 |
360 |
+0.56% |
172,600 |
2024/4/3 |
357 |
363 |
354 |
358 |
-1.38% |
214,800 |
2024/4/2 |
375 |
376 |
358 |
363 |
-2.94% |
479,200 |
2024/4/1 |
389 |
393 |
370 |
374 |
-3.86% |
391,900 |
2024/3/29 |
396 |
399 |
384 |
389 |
-2.02% |
418,400 |
2024/3/28 |
400 |
405 |
392 |
397 |
-4.11% |
339,700 |
2024/3/27 |
416 |
424 |
413 |
414 |
-0.48% |
358,300 |
2024/3/26 |
424 |
424 |
412 |
416 |
-2.80% |
602,700 |
2024/3/25 |
436 |
452 |
427 |
428 |
+0.00% |
762,000 |
2024/3/22 |
432 |
434 |
423 |
428 |
-0.70% |
892,000 |
2024/3/21 |
441 |
446 |
430 |
431 |
-0.23% |
570,500 |
2024/3/19 |
416 |
436 |
411 |
432 |
+5.37% |
660,800 |
2024/3/18 |
409 |
416 |
402 |
410 |
+1.49% |
350,900 |
2024/3/15 |
426 |
435 |
398 |
404 |
-6.70% |
664,600 |
2024/3/14 |
409 |
445 |
405 |
433 |
+6.65% |
705,800 |
2024/3/13 |
405 |
408 |
396 |
406 |
+1.75% |
229,500 |
2024/3/12 |
385 |
401 |
381 |
399 |
+2.05% |
132,000 |
2024/3/11 |
397 |
398 |
385 |
391 |
-3.93% |
358,800 |
2024/3/8 |
395 |
410 |
394 |
407 |
+2.78% |
309,100 |
2024/3/7 |
394 |
405 |
389 |
396 |
+2.06% |
283,200 |
2024/3/6 |
386 |
388 |
383 |
388 |
+0.00% |
156,700 |
2024/3/5 |
380 |
392 |
377 |
388 |
+1.04% |
253,900 |
2024/3/4 |
381 |
390 |
375 |
384 |
+0.00% |
211,300 |
2024/3/1 |
380 |
395 |
379 |
384 |
+2.40% |
257,700 |
2024/2/29 |
375 |
379 |
371 |
375 |
+0.81% |
153,500 |
2024/2/28 |
372 |
375 |
367 |
372 |
-0.27% |
237,900 |
2024/2/27 |
376 |
380 |
370 |
373 |
-0.53% |
456,300 |
2024/2/26 |
373 |
383 |
367 |
375 |
+1.08% |
253,000 |
2024/2/22 |
369 |
371 |
362 |
371 |
+0.82% |
133,400 |
2024/2/21 |
359 |
368 |
355 |
368 |
+2.51% |
110,400 |
2024/2/20 |
370 |
372 |
358 |
359 |
-3.49% |
160,900 |
2024/2/19 |
356 |
372 |
352 |
372 |
+4.49% |
310,900 |
2024/2/16 |
341 |
356 |
340 |
356 |
+5.01% |
265,200 |
2024/2/15 |
336 |
342 |
334 |
339 |
+1.80% |
133,700 |
2024/2/14 |
336 |
336 |
331 |
333 |
-0.89% |
114,200 |
2024/2/13 |
329 |
338 |
329 |
336 |
+2.44% |
160,900 |
2024/2/9 |
328 |
332 |
326 |
328 |
-0.30% |
94,400 |
2024/2/8 |
330 |
332 |
325 |
329 |
-0.60% |
96,600 |
2024/2/7 |
329 |
333 |
325 |
331 |
-0.30% |
109,300 |
2024/2/6 |
334 |
335 |
329 |
332 |
-0.30% |
71,300 |
2024/2/5 |
333 |
335 |
329 |
333 |
+0.91% |
127,100 |
2024/2/2 |
338 |
338 |
328 |
330 |
-2.94% |
198,600 |
2024/2/1 |
344 |
347 |
337 |
340 |
-1.73% |
284,400 |
2024/1/31 |
322 |
349 |
322 |
346 |
+6.46% |
434,300 |
2024/1/30 |
318 |
328 |
313 |
325 |
-2.11% |
368,100 |
2024/1/29 |
327 |
336 |
325 |
332 |
+4.08% |
315,200 |
2024/1/26 |
325 |
325 |
319 |
319 |
-1.54% |
154,100 |
2024/1/25 |
316 |
327 |
316 |
324 |
+1.25% |
181,400 |
2024/1/24 |
313 |
326 |
313 |
320 |
+2.24% |
406,800 |
2024/1/23 |
310 |
317 |
306 |
313 |
+2.29% |
392,600 |
2024/1/22 |
299 |
311 |
297 |
306 |
+3.38% |
377,100 |
2024/1/19 |
300 |
300 |
295 |
296 |
-0.34% |
116,800 |
2024/1/18 |
298 |
298 |
293 |
297 |
-0.34% |
173,500 |
2024/1/17 |
305 |
308 |
297 |
298 |
-1.65% |
305,100 |
2024/1/16 |
307 |
307 |
299 |
303 |
-0.98% |
138,300 |
2024/1/15 |
296 |
308 |
294 |
306 |
+4.08% |
335,700 |
2024/1/12 |
304 |
304 |
294 |
294 |
-2.65% |
163,900 |
2024/1/11 |
305 |
307 |
302 |
302 |
+0.67% |
166,800 |
2024/1/10 |
302 |
303 |
297 |
300 |
+0.00% |
201,800 |
2024/1/9 |
300 |
305 |
298 |
300 |
+1.35% |
154,600 |
2024/1/5 |
294 |
299 |
294 |
296 |
+0.68% |
141,000 |
2024/1/4 |
303 |
303 |
293 |
294 |
-2.65% |
163,000 |
2023/12/29 |
298 |
305 |
298 |
302 |
+1.34% |
190,200 |
2023/12/28 |
294 |
298 |
294 |
298 |
+1.71% |
83,600 |
2023/12/27 |
289 |
293 |
289 |
293 |
+1.38% |
164,600 |
2023/12/26 |
287 |
291 |
285 |
289 |
+0.35% |
207,800 |
2023/12/25 |
290 |
291 |
287 |
288 |
-0.35% |
137,900 |
2023/12/22 |
293 |
295 |
288 |
289 |
-0.69% |
151,700 |
2023/12/21 |
295 |
296 |
291 |
291 |
-1.36% |
151,000 |
2023/12/20 |
295 |
298 |
292 |
295 |
+0.00% |
211,100 |
2023/12/19 |
294 |
298 |
293 |
295 |
+0.34% |
158,400 |
2023/12/18 |
292 |
296 |
289 |
294 |
-0.68% |
181,500 |
2023/12/15 |
290 |
296 |
287 |
296 |
+1.02% |
156,200 |
2023/12/14 |
297 |
302 |
289 |
293 |
+0.00% |
217,400 |
2023/12/13 |
305 |
307 |
293 |
293 |
-5.18% |
296,300 |
2023/12/12 |
308 |
317 |
305 |
309 |
+2.32% |
380,500 |
2023/12/11 |
293 |
302 |
293 |
302 |
+3.42% |
186,200 |
2023/12/8 |
292 |
295 |
289 |
292 |
-1.02% |
347,500 |
2023/12/7 |
297 |
300 |
291 |
295 |
-1.99% |
308,800 |
2023/12/6 |
293 |
303 |
292 |
301 |
+3.79% |
265,800 |
2023/12/5 |
296 |
298 |
290 |
290 |
-2.68% |
224,600 |
2023/12/4 |
300 |
304 |
287 |
298 |
-1.65% |
325,600 |
2023/12/1 |
301 |
307 |
300 |
303 |
+1.34% |
307,100 |
2023/11/30 |
304 |
304 |
298 |
299 |
-1.64% |
145,900 |
2023/11/29 |
302 |
308 |
302 |
304 |
-1.94% |
121,800 |
2023/11/28 |
312 |
312 |
302 |
310 |
+0.65% |
142,700 |
2023/11/27 |
299 |
312 |
298 |
308 |
+4.05% |
272,900 |
2023/11/24 |
300 |
301 |
296 |
296 |
-0.67% |
74,900 |
2023/11/22 |
298 |
302 |
298 |
298 |
-0.67% |
71,300 |
2023/11/21 |
297 |
301 |
295 |
300 |
+0.00% |
107,400 |
2023/11/20 |
300 |
304 |
300 |
300 |
+0.00% |
87,000 |
2023/11/17 |
299 |
301 |
294 |
300 |
+1.01% |
115,800 |
2023/11/16 |
302 |
302 |
295 |
297 |
-1.66% |
110,400 |
|