日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
289 |
289 |
286 |
286 |
-1.04% |
15,600 |
2024/5/20 |
288 |
290 |
286 |
289 |
+0.70% |
31,200 |
2024/5/17 |
289 |
289 |
285 |
287 |
-0.69% |
17,300 |
2024/5/16 |
291 |
291 |
286 |
289 |
-0.69% |
14,000 |
2024/5/15 |
288 |
291 |
286 |
291 |
+1.39% |
26,100 |
2024/5/14 |
286 |
287 |
285 |
287 |
+0.35% |
5,700 |
2024/5/13 |
285 |
287 |
285 |
286 |
-0.35% |
7,900 |
2024/5/10 |
286 |
287 |
285 |
287 |
+0.70% |
17,000 |
2024/5/9 |
286 |
286 |
284 |
285 |
+0.35% |
13,000 |
2024/5/8 |
285 |
286 |
284 |
284 |
-0.35% |
9,800 |
2024/5/7 |
287 |
287 |
284 |
285 |
+0.00% |
22,500 |
2024/5/2 |
285 |
286 |
284 |
285 |
+0.00% |
12,700 |
2024/5/1 |
284 |
285 |
284 |
285 |
+0.35% |
6,900 |
2024/4/30 |
282 |
286 |
282 |
284 |
+1.43% |
30,600 |
2024/4/26 |
287 |
288 |
280 |
280 |
-2.44% |
115,400 |
2024/4/25 |
289 |
289 |
286 |
287 |
-0.35% |
17,900 |
2024/4/24 |
288 |
289 |
286 |
288 |
+0.00% |
24,000 |
2024/4/23 |
288 |
290 |
287 |
288 |
+0.70% |
15,300 |
2024/4/22 |
285 |
287 |
285 |
286 |
+1.42% |
10,800 |
2024/4/19 |
287 |
287 |
281 |
282 |
-1.74% |
62,200 |
2024/4/18 |
286 |
289 |
286 |
287 |
+0.35% |
18,300 |
2024/4/17 |
289 |
289 |
286 |
286 |
-1.04% |
30,900 |
2024/4/16 |
294 |
294 |
289 |
289 |
-1.37% |
51,300 |
2024/4/15 |
294 |
294 |
292 |
293 |
-0.34% |
17,500 |
2024/4/12 |
294 |
295 |
293 |
294 |
+0.34% |
21,100 |
2024/4/11 |
293 |
294 |
292 |
293 |
+0.00% |
15,900 |
2024/4/10 |
294 |
294 |
293 |
293 |
+0.00% |
10,400 |
2024/4/9 |
294 |
295 |
293 |
293 |
-0.34% |
7,800 |
2024/4/8 |
293 |
294 |
292 |
294 |
+0.68% |
15,200 |
2024/4/5 |
292 |
294 |
292 |
292 |
-1.02% |
25,300 |
2024/4/4 |
295 |
296 |
292 |
295 |
+0.34% |
25,700 |
2024/4/3 |
293 |
294 |
290 |
294 |
+0.34% |
29,100 |
2024/4/2 |
294 |
295 |
293 |
293 |
+0.34% |
38,800 |
2024/4/1 |
300 |
300 |
292 |
292 |
-2.34% |
75,800 |
2024/3/29 |
302 |
302 |
297 |
299 |
-0.33% |
44,100 |
2024/3/28 |
297 |
302 |
297 |
300 |
-2.91% |
205,100 |
2024/3/27 |
312 |
314 |
308 |
309 |
-0.64% |
464,100 |
2024/3/26 |
311 |
314 |
310 |
311 |
+0.00% |
96,300 |
2024/3/25 |
314 |
314 |
311 |
311 |
+0.00% |
80,700 |
2024/3/22 |
310 |
313 |
308 |
311 |
+0.65% |
75,800 |
2024/3/21 |
308 |
309 |
307 |
309 |
+0.65% |
61,000 |
2024/3/19 |
306 |
307 |
306 |
307 |
+0.33% |
26,700 |
2024/3/18 |
305 |
306 |
304 |
306 |
+0.33% |
33,700 |
2024/3/15 |
305 |
305 |
303 |
305 |
+0.33% |
34,200 |
2024/3/14 |
305 |
306 |
303 |
304 |
-0.33% |
23,700 |
2024/3/13 |
307 |
307 |
304 |
305 |
-0.33% |
52,900 |
2024/3/12 |
304 |
306 |
301 |
306 |
+1.32% |
32,000 |
2024/3/11 |
305 |
305 |
300 |
302 |
-0.66% |
57,900 |
2024/3/8 |
304 |
304 |
301 |
304 |
+0.66% |
38,100 |
2024/3/7 |
303 |
304 |
301 |
302 |
-0.33% |
25,400 |
2024/3/6 |
300 |
303 |
299 |
303 |
+1.00% |
122,700 |
2024/3/5 |
299 |
300 |
296 |
300 |
+0.67% |
36,200 |
2024/3/4 |
300 |
300 |
296 |
298 |
+0.68% |
37,000 |
2024/3/1 |
296 |
298 |
296 |
296 |
+0.00% |
17,900 |
2024/2/29 |
298 |
298 |
296 |
296 |
+0.00% |
17,600 |
2024/2/28 |
295 |
298 |
295 |
296 |
+0.34% |
23,600 |
2024/2/27 |
297 |
297 |
295 |
295 |
+0.00% |
17,600 |
2024/2/26 |
298 |
298 |
295 |
295 |
-0.67% |
24,700 |
2024/2/22 |
298 |
298 |
295 |
297 |
+0.34% |
35,400 |
2024/2/21 |
297 |
297 |
294 |
296 |
-0.34% |
34,500 |
2024/2/20 |
294 |
297 |
293 |
297 |
+1.37% |
40,400 |
2024/2/19 |
291 |
293 |
290 |
293 |
+0.69% |
26,400 |
2024/2/16 |
290 |
291 |
290 |
291 |
+0.69% |
10,600 |
2024/2/15 |
292 |
292 |
289 |
289 |
-0.69% |
23,800 |
2024/2/14 |
291 |
291 |
290 |
291 |
+0.00% |
14,800 |
2024/2/13 |
292 |
292 |
290 |
291 |
+0.34% |
30,900 |
2024/2/9 |
290 |
292 |
290 |
290 |
+0.00% |
30,200 |
2024/2/8 |
293 |
293 |
290 |
290 |
-1.02% |
33,700 |
2024/2/7 |
294 |
294 |
291 |
293 |
-0.34% |
39,500 |
2024/2/6 |
292 |
294 |
291 |
294 |
+0.68% |
36,200 |
2024/2/5 |
296 |
296 |
292 |
292 |
-0.68% |
27,600 |
2024/2/2 |
294 |
295 |
292 |
294 |
+0.00% |
35,800 |
2024/2/1 |
293 |
294 |
293 |
294 |
+0.34% |
17,900 |
2024/1/31 |
290 |
294 |
290 |
293 |
+1.38% |
30,700 |
2024/1/30 |
299 |
300 |
289 |
289 |
-3.02% |
245,700 |
2024/1/29 |
296 |
299 |
295 |
298 |
+1.02% |
47,000 |
2024/1/26 |
294 |
295 |
293 |
295 |
+1.03% |
20,600 |
2024/1/25 |
294 |
295 |
292 |
292 |
-0.68% |
18,400 |
2024/1/24 |
293 |
295 |
292 |
294 |
+0.68% |
34,000 |
2024/1/23 |
293 |
295 |
292 |
292 |
-0.34% |
27,300 |
2024/1/22 |
293 |
294 |
291 |
293 |
+0.69% |
33,200 |
2024/1/19 |
291 |
292 |
291 |
291 |
+0.00% |
22,900 |
2024/1/18 |
292 |
292 |
291 |
291 |
-0.34% |
12,600 |
2024/1/17 |
291 |
293 |
291 |
292 |
+0.34% |
21,900 |
2024/1/16 |
292 |
293 |
290 |
291 |
-0.34% |
21,600 |
2024/1/15 |
294 |
294 |
292 |
292 |
-0.68% |
23,600 |
2024/1/12 |
292 |
294 |
290 |
294 |
+0.00% |
35,300 |
2024/1/11 |
293 |
294 |
292 |
294 |
+0.68% |
25,500 |
2024/1/10 |
293 |
295 |
292 |
292 |
-0.34% |
24,700 |
2024/1/9 |
294 |
294 |
291 |
293 |
+0.34% |
34,500 |
2024/1/5 |
291 |
292 |
290 |
292 |
+1.04% |
27,200 |
2024/1/4 |
289 |
290 |
287 |
289 |
+1.05% |
30,300 |
2023/12/29 |
285 |
287 |
284 |
286 |
+0.35% |
19,800 |
2023/12/28 |
284 |
285 |
284 |
285 |
+0.00% |
8,400 |
2023/12/27 |
284 |
285 |
284 |
285 |
+0.35% |
15,800 |
2023/12/26 |
283 |
284 |
282 |
284 |
+0.35% |
25,700 |
2023/12/25 |
285 |
285 |
282 |
283 |
-0.35% |
19,900 |
2023/12/22 |
284 |
284 |
283 |
284 |
+0.35% |
10,700 |
2023/12/21 |
282 |
283 |
282 |
283 |
+0.00% |
9,000 |
2023/12/20 |
282 |
284 |
282 |
283 |
+0.71% |
11,900 |
2023/12/19 |
283 |
284 |
281 |
281 |
-0.35% |
25,000 |
2023/12/18 |
283 |
284 |
282 |
282 |
+0.00% |
9,000 |
2023/12/15 |
282 |
284 |
282 |
282 |
-0.35% |
10,600 |
2023/12/14 |
284 |
284 |
281 |
283 |
-0.35% |
12,400 |
2023/12/13 |
284 |
284 |
281 |
284 |
-0.35% |
22,700 |
2023/12/12 |
285 |
285 |
282 |
285 |
+0.00% |
11,800 |
2023/12/11 |
282 |
285 |
281 |
285 |
+1.06% |
44,200 |
2023/12/8 |
284 |
285 |
282 |
282 |
-1.05% |
23,400 |
2023/12/7 |
283 |
285 |
283 |
285 |
+0.00% |
18,800 |
2023/12/6 |
286 |
287 |
284 |
285 |
+0.35% |
38,100 |
2023/12/5 |
285 |
285 |
284 |
284 |
-0.35% |
12,900 |
2023/12/4 |
285 |
285 |
283 |
285 |
+0.00% |
14,600 |
2023/12/1 |
286 |
286 |
284 |
285 |
+0.00% |
19,500 |
2023/11/30 |
285 |
285 |
282 |
285 |
+0.35% |
18,200 |
2023/11/29 |
284 |
284 |
283 |
284 |
+0.00% |
15,000 |
2023/11/28 |
284 |
284 |
282 |
284 |
+0.71% |
7,400 |
2023/11/27 |
284 |
285 |
282 |
282 |
+0.00% |
21,000 |
2023/11/24 |
282 |
283 |
282 |
282 |
+0.36% |
14,000 |
2023/11/22 |
282 |
283 |
281 |
281 |
+0.00% |
20,400 |
2023/11/21 |
282 |
282 |
281 |
281 |
+0.00% |
13,000 |
2023/11/20 |
283 |
283 |
281 |
281 |
-0.35% |
11,000 |
2023/11/17 |
281 |
283 |
281 |
282 |
+0.36% |
15,000 |
2023/11/16 |
282 |
284 |
281 |
281 |
-0.35% |
15,400 |
|