日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
316 |
319 |
316 |
317 |
+0.32% |
19,000 |
2024/5/20 |
318 |
319 |
314 |
316 |
+0.32% |
29,300 |
2024/5/17 |
312 |
319 |
312 |
315 |
+1.61% |
27,500 |
2024/5/16 |
319 |
320 |
310 |
310 |
-2.21% |
82,500 |
2024/5/15 |
322 |
326 |
315 |
317 |
-3.94% |
100,400 |
2024/5/14 |
328 |
333 |
328 |
330 |
-0.30% |
43,500 |
2024/5/13 |
328 |
332 |
328 |
331 |
+0.61% |
25,300 |
2024/5/10 |
330 |
332 |
328 |
329 |
-1.20% |
25,600 |
2024/5/9 |
332 |
333 |
331 |
333 |
+0.30% |
6,600 |
2024/5/8 |
333 |
333 |
331 |
332 |
-0.90% |
13,400 |
2024/5/7 |
335 |
335 |
332 |
335 |
+0.30% |
20,400 |
2024/5/2 |
334 |
336 |
333 |
334 |
-0.30% |
11,400 |
2024/5/1 |
336 |
336 |
333 |
335 |
-0.59% |
20,000 |
2024/4/30 |
338 |
338 |
335 |
337 |
-0.30% |
13,700 |
2024/4/26 |
334 |
339 |
333 |
338 |
+0.60% |
11,400 |
2024/4/25 |
341 |
341 |
334 |
336 |
+0.30% |
24,100 |
2024/4/24 |
336 |
336 |
333 |
335 |
+0.00% |
22,500 |
2024/4/23 |
335 |
336 |
334 |
335 |
+0.30% |
10,200 |
2024/4/22 |
333 |
335 |
332 |
334 |
+0.30% |
14,000 |
2024/4/19 |
334 |
335 |
326 |
333 |
-0.30% |
39,300 |
2024/4/18 |
335 |
335 |
332 |
334 |
-0.89% |
23,700 |
2024/4/17 |
340 |
340 |
336 |
337 |
-0.59% |
22,400 |
2024/4/16 |
338 |
340 |
336 |
339 |
+0.00% |
19,000 |
2024/4/15 |
342 |
342 |
338 |
339 |
+0.00% |
16,000 |
2024/4/12 |
338 |
340 |
337 |
339 |
+0.30% |
13,000 |
2024/4/11 |
336 |
338 |
336 |
338 |
+0.30% |
7,100 |
2024/4/10 |
338 |
339 |
336 |
337 |
-0.30% |
30,700 |
2024/4/9 |
336 |
339 |
335 |
338 |
+0.60% |
17,700 |
2024/4/8 |
334 |
337 |
333 |
336 |
+0.60% |
26,000 |
2024/4/5 |
334 |
336 |
332 |
334 |
-1.18% |
44,800 |
2024/4/4 |
336 |
340 |
335 |
338 |
+0.00% |
22,200 |
2024/4/3 |
335 |
340 |
333 |
338 |
-0.29% |
33,300 |
2024/4/2 |
345 |
345 |
337 |
339 |
-1.74% |
49,700 |
2024/4/1 |
347 |
348 |
343 |
345 |
-0.86% |
54,600 |
2024/3/29 |
350 |
350 |
346 |
348 |
+0.87% |
33,800 |
2024/3/28 |
341 |
351 |
341 |
345 |
-4.43% |
88,300 |
2024/3/27 |
360 |
363 |
360 |
361 |
-0.28% |
84,600 |
2024/3/26 |
357 |
362 |
357 |
362 |
+0.00% |
67,600 |
2024/3/25 |
362 |
363 |
360 |
362 |
+0.56% |
48,600 |
2024/3/22 |
361 |
362 |
357 |
360 |
+0.28% |
64,100 |
2024/3/21 |
361 |
364 |
358 |
359 |
-0.28% |
76,800 |
2024/3/19 |
362 |
363 |
359 |
360 |
-0.83% |
28,300 |
2024/3/18 |
364 |
367 |
362 |
363 |
-0.27% |
186,400 |
2024/3/15 |
359 |
364 |
356 |
364 |
+1.39% |
29,900 |
2024/3/14 |
355 |
359 |
352 |
359 |
+1.13% |
26,500 |
2024/3/13 |
358 |
359 |
354 |
355 |
-0.56% |
16,200 |
2024/3/12 |
352 |
357 |
351 |
357 |
+0.85% |
22,700 |
2024/3/11 |
356 |
363 |
353 |
354 |
-2.75% |
80,200 |
2024/3/8 |
361 |
365 |
359 |
364 |
+0.28% |
46,500 |
2024/3/7 |
361 |
364 |
361 |
363 |
+0.55% |
19,600 |
2024/3/6 |
359 |
364 |
359 |
361 |
+0.00% |
42,000 |
2024/3/5 |
361 |
362 |
358 |
361 |
+0.00% |
28,400 |
2024/3/4 |
361 |
361 |
359 |
361 |
+0.00% |
27,300 |
2024/3/1 |
362 |
364 |
360 |
361 |
-0.82% |
30,600 |
2024/2/29 |
363 |
364 |
361 |
364 |
+0.28% |
18,200 |
2024/2/28 |
360 |
363 |
359 |
363 |
+1.40% |
55,900 |
2024/2/27 |
358 |
360 |
356 |
358 |
+0.28% |
33,800 |
2024/2/26 |
360 |
360 |
353 |
357 |
-0.28% |
70,600 |
2024/2/22 |
360 |
360 |
354 |
358 |
-0.28% |
46,000 |
2024/2/21 |
343 |
359 |
343 |
359 |
+4.66% |
159,900 |
2024/2/20 |
342 |
345 |
342 |
343 |
+0.29% |
26,100 |
2024/2/19 |
340 |
344 |
340 |
342 |
+0.59% |
38,400 |
2024/2/16 |
337 |
341 |
337 |
340 |
+0.89% |
30,400 |
2024/2/15 |
341 |
341 |
336 |
337 |
-1.17% |
53,600 |
2024/2/14 |
342 |
343 |
340 |
341 |
-0.29% |
32,400 |
2024/2/13 |
343 |
343 |
338 |
342 |
+0.00% |
58,600 |
2024/2/9 |
344 |
344 |
342 |
342 |
-0.29% |
43,900 |
2024/2/8 |
350 |
350 |
343 |
343 |
-1.72% |
180,100 |
2024/2/7 |
348 |
350 |
341 |
349 |
+0.58% |
123,000 |
2024/2/6 |
348 |
348 |
345 |
347 |
-0.29% |
25,000 |
2024/2/5 |
344 |
348 |
342 |
348 |
+1.46% |
65,900 |
2024/2/2 |
342 |
343 |
341 |
343 |
+0.59% |
29,600 |
2024/2/1 |
340 |
341 |
339 |
341 |
+0.29% |
20,300 |
2024/1/31 |
342 |
342 |
337 |
340 |
-0.29% |
38,500 |
2024/1/30 |
342 |
342 |
339 |
341 |
+0.29% |
21,500 |
2024/1/29 |
344 |
344 |
339 |
340 |
-0.58% |
61,400 |
2024/1/26 |
343 |
344 |
340 |
342 |
+0.29% |
62,400 |
2024/1/25 |
342 |
342 |
339 |
341 |
+0.29% |
43,200 |
2024/1/24 |
338 |
340 |
336 |
340 |
+1.19% |
16,900 |
2024/1/23 |
338 |
339 |
336 |
336 |
-0.59% |
37,100 |
2024/1/22 |
337 |
339 |
336 |
338 |
+0.30% |
31,500 |
2024/1/19 |
339 |
339 |
335 |
337 |
+0.00% |
41,400 |
2024/1/18 |
340 |
340 |
336 |
337 |
-0.59% |
32,300 |
2024/1/17 |
341 |
342 |
338 |
339 |
-0.29% |
45,300 |
2024/1/16 |
341 |
341 |
338 |
340 |
+0.59% |
40,500 |
2024/1/15 |
338 |
340 |
335 |
338 |
-0.29% |
84,700 |
2024/1/12 |
340 |
340 |
338 |
339 |
+0.00% |
36,400 |
2024/1/11 |
340 |
341 |
336 |
339 |
+0.30% |
58,500 |
2024/1/10 |
339 |
339 |
337 |
338 |
+0.30% |
29,100 |
2024/1/9 |
340 |
340 |
335 |
337 |
+0.60% |
54,900 |
2024/1/5 |
337 |
337 |
332 |
335 |
+0.00% |
52,200 |
2024/1/4 |
335 |
339 |
330 |
335 |
+0.90% |
143,600 |
2023/12/29 |
331 |
333 |
330 |
332 |
+0.61% |
16,500 |
2023/12/28 |
326 |
334 |
326 |
330 |
+0.61% |
36,200 |
2023/12/27 |
326 |
328 |
325 |
328 |
+0.61% |
30,900 |
2023/12/26 |
328 |
329 |
325 |
326 |
-0.31% |
36,600 |
2023/12/25 |
330 |
330 |
324 |
327 |
-0.30% |
51,200 |
2023/12/22 |
324 |
334 |
324 |
328 |
+1.86% |
55,300 |
2023/12/21 |
328 |
328 |
320 |
322 |
-1.83% |
50,500 |
2023/12/20 |
326 |
329 |
326 |
328 |
+0.31% |
36,500 |
2023/12/19 |
330 |
331 |
325 |
327 |
-0.91% |
47,800 |
2023/12/18 |
333 |
333 |
329 |
330 |
+0.00% |
14,000 |
2023/12/15 |
333 |
333 |
328 |
330 |
-0.90% |
34,000 |
2023/12/14 |
334 |
334 |
326 |
333 |
-0.30% |
53,200 |
2023/12/13 |
335 |
335 |
329 |
334 |
+0.00% |
34,600 |
2023/12/12 |
335 |
335 |
333 |
334 |
+0.00% |
17,900 |
2023/12/11 |
330 |
335 |
329 |
334 |
+1.21% |
74,500 |
2023/12/8 |
331 |
332 |
327 |
330 |
+0.30% |
24,800 |
2023/12/7 |
331 |
333 |
327 |
329 |
-0.60% |
41,200 |
2023/12/6 |
331 |
333 |
330 |
331 |
+0.30% |
21,500 |
2023/12/5 |
332 |
332 |
330 |
330 |
-0.30% |
12,800 |
2023/12/4 |
333 |
333 |
330 |
331 |
-0.60% |
21,800 |
2023/12/1 |
335 |
335 |
331 |
333 |
-0.60% |
26,300 |
2023/11/30 |
334 |
335 |
333 |
335 |
+0.30% |
6,300 |
2023/11/29 |
334 |
335 |
331 |
334 |
+0.00% |
26,400 |
2023/11/28 |
333 |
334 |
332 |
334 |
+0.30% |
10,900 |
2023/11/27 |
333 |
333 |
331 |
333 |
+0.00% |
17,800 |
2023/11/24 |
333 |
334 |
332 |
333 |
+0.00% |
32,600 |
2023/11/22 |
332 |
334 |
330 |
333 |
+0.60% |
14,200 |
2023/11/21 |
333 |
333 |
330 |
331 |
-0.60% |
23,800 |
2023/11/20 |
333 |
335 |
333 |
333 |
+0.00% |
13,800 |
2023/11/17 |
331 |
335 |
331 |
333 |
+0.60% |
11,200 |
2023/11/16 |
331 |
333 |
329 |
331 |
-0.60% |
28,800 |
|