日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
312 |
315 |
308 |
309 |
-0.96% |
642,800 |
2024/5/20 |
301 |
315 |
301 |
312 |
+4.35% |
1,310,700 |
2024/5/17 |
291 |
300 |
291 |
299 |
+2.75% |
534,300 |
2024/5/16 |
295 |
295 |
290 |
291 |
-1.36% |
518,800 |
2024/5/15 |
292 |
302 |
292 |
295 |
+1.37% |
776,100 |
2024/5/14 |
296 |
298 |
289 |
291 |
-2.68% |
566,100 |
2024/5/13 |
293 |
300 |
290 |
299 |
+3.46% |
604,700 |
2024/5/10 |
288 |
290 |
287 |
289 |
+0.35% |
414,200 |
2024/5/9 |
285 |
288 |
282 |
288 |
+1.41% |
323,400 |
2024/5/8 |
285 |
287 |
282 |
284 |
-0.70% |
398,900 |
2024/5/7 |
293 |
293 |
284 |
286 |
-2.05% |
526,200 |
2024/5/2 |
296 |
298 |
292 |
292 |
-2.01% |
548,600 |
2024/5/1 |
301 |
302 |
296 |
298 |
-2.61% |
651,400 |
2024/4/30 |
304 |
308 |
297 |
306 |
+0.33% |
635,100 |
2024/4/26 |
302 |
310 |
300 |
305 |
+1.67% |
801,700 |
2024/4/25 |
302 |
304 |
300 |
300 |
-0.99% |
270,900 |
2024/4/24 |
301 |
306 |
299 |
303 |
+0.00% |
593,600 |
2024/4/23 |
299 |
305 |
298 |
303 |
+1.68% |
559,100 |
2024/4/22 |
297 |
304 |
292 |
298 |
+3.11% |
660,500 |
2024/4/19 |
292 |
295 |
285 |
289 |
-1.37% |
549,500 |
2024/4/18 |
285 |
295 |
285 |
293 |
+1.38% |
416,800 |
2024/4/17 |
294 |
295 |
288 |
289 |
-1.37% |
429,000 |
2024/4/16 |
299 |
305 |
291 |
293 |
-3.30% |
576,000 |
2024/4/15 |
299 |
304 |
298 |
303 |
-0.98% |
433,600 |
2024/4/12 |
296 |
306 |
296 |
306 |
+3.03% |
779,900 |
2024/4/11 |
289 |
297 |
285 |
297 |
+1.37% |
466,900 |
2024/4/10 |
291 |
296 |
291 |
293 |
-0.34% |
354,300 |
2024/4/9 |
296 |
296 |
293 |
294 |
-0.34% |
369,000 |
2024/4/8 |
294 |
295 |
291 |
295 |
+1.72% |
400,900 |
2024/4/5 |
289 |
294 |
286 |
290 |
-1.36% |
361,500 |
2024/4/4 |
289 |
294 |
287 |
294 |
+2.44% |
393,700 |
2024/4/3 |
283 |
290 |
279 |
287 |
+1.41% |
644,000 |
2024/4/2 |
293 |
293 |
280 |
283 |
-3.08% |
861,100 |
2024/4/1 |
303 |
303 |
290 |
292 |
-3.31% |
718,300 |
2024/3/29 |
302 |
310 |
302 |
302 |
+0.33% |
628,300 |
2024/3/28 |
302 |
306 |
299 |
301 |
-1.31% |
581,200 |
2024/3/27 |
303 |
310 |
301 |
305 |
+1.67% |
770,400 |
2024/3/26 |
304 |
305 |
299 |
300 |
-1.64% |
568,900 |
2024/3/25 |
313 |
313 |
305 |
305 |
-3.17% |
767,900 |
2024/3/22 |
314 |
315 |
309 |
315 |
+0.64% |
835,800 |
2024/3/21 |
308 |
315 |
306 |
313 |
+2.29% |
986,600 |
2024/3/19 |
305 |
314 |
302 |
306 |
-0.97% |
1,271,400 |
2024/3/18 |
311 |
316 |
304 |
309 |
+1.64% |
1,268,100 |
2024/3/15 |
301 |
310 |
300 |
304 |
+1.00% |
909,400 |
2024/3/14 |
308 |
311 |
300 |
301 |
-1.95% |
689,400 |
2024/3/13 |
314 |
318 |
302 |
307 |
+0.33% |
749,600 |
2024/3/12 |
307 |
311 |
302 |
306 |
-1.92% |
1,199,800 |
2024/3/11 |
330 |
331 |
304 |
312 |
-5.74% |
2,308,300 |
2024/3/8 |
318 |
341 |
315 |
331 |
+6.77% |
3,413,500 |
2024/3/7 |
291 |
310 |
291 |
310 |
+7.27% |
2,714,600 |
2024/3/6 |
284 |
291 |
281 |
289 |
+0.70% |
640,800 |
2024/3/5 |
284 |
291 |
282 |
287 |
+0.35% |
619,600 |
2024/3/4 |
287 |
295 |
282 |
286 |
+0.00% |
1,854,300 |
2024/3/1 |
269 |
286 |
268 |
286 |
+6.32% |
1,427,000 |
2024/2/29 |
267 |
269 |
262 |
269 |
+1.13% |
567,700 |
2024/2/28 |
262 |
273 |
262 |
266 |
+1.92% |
934,400 |
2024/2/27 |
252 |
263 |
252 |
261 |
+3.16% |
659,800 |
2024/2/26 |
252 |
255 |
249 |
253 |
+1.20% |
521,200 |
2024/2/22 |
247 |
250 |
246 |
250 |
+1.63% |
462,400 |
2024/2/21 |
246 |
247 |
243 |
246 |
-0.40% |
299,300 |
2024/2/20 |
248 |
250 |
245 |
247 |
+0.00% |
323,000 |
2024/2/19 |
240 |
248 |
240 |
247 |
+3.78% |
470,000 |
2024/2/16 |
237 |
241 |
235 |
238 |
+1.28% |
462,900 |
2024/2/15 |
241 |
242 |
233 |
235 |
-2.08% |
553,400 |
2024/2/14 |
242 |
242 |
238 |
240 |
-1.64% |
354,100 |
2024/2/13 |
241 |
244 |
238 |
244 |
+2.09% |
565,400 |
2024/2/9 |
240 |
242 |
234 |
239 |
-0.83% |
629,400 |
2024/2/8 |
243 |
243 |
238 |
241 |
-0.41% |
696,200 |
2024/2/7 |
242 |
243 |
240 |
242 |
+0.41% |
468,300 |
2024/2/6 |
249 |
249 |
241 |
241 |
-3.98% |
813,600 |
2024/2/5 |
253 |
253 |
247 |
251 |
+0.00% |
684,700 |
2024/2/2 |
252 |
252 |
248 |
251 |
-1.57% |
552,100 |
2024/2/1 |
258 |
258 |
252 |
255 |
-1.92% |
556,800 |
2024/1/31 |
254 |
260 |
253 |
260 |
+2.36% |
580,600 |
2024/1/30 |
257 |
257 |
254 |
254 |
-1.55% |
291,600 |
2024/1/29 |
255 |
259 |
255 |
258 |
+1.18% |
425,500 |
2024/1/26 |
255 |
261 |
254 |
255 |
-0.39% |
909,400 |
2024/1/25 |
260 |
260 |
254 |
256 |
+0.00% |
993,300 |
2024/1/24 |
243 |
258 |
243 |
256 |
+5.35% |
1,181,800 |
2024/1/23 |
247 |
248 |
243 |
243 |
-1.22% |
502,200 |
2024/1/22 |
244 |
247 |
242 |
246 |
+1.65% |
542,700 |
2024/1/19 |
242 |
244 |
238 |
242 |
+0.00% |
739,000 |
2024/1/18 |
240 |
243 |
237 |
242 |
+0.83% |
727,800 |
2024/1/17 |
242 |
243 |
240 |
240 |
-0.83% |
721,500 |
2024/1/16 |
246 |
246 |
240 |
242 |
-2.02% |
830,900 |
2024/1/15 |
243 |
248 |
243 |
247 |
+2.07% |
652,400 |
2024/1/12 |
247 |
247 |
242 |
242 |
-1.63% |
759,400 |
2024/1/11 |
245 |
251 |
245 |
246 |
+1.23% |
690,500 |
2024/1/10 |
244 |
247 |
242 |
243 |
-1.22% |
522,800 |
2024/1/9 |
248 |
248 |
245 |
246 |
-0.40% |
439,100 |
2024/1/5 |
247 |
249 |
246 |
247 |
+0.41% |
523,900 |
2024/1/4 |
247 |
247 |
239 |
246 |
-0.81% |
621,000 |
2023/12/29 |
247 |
249 |
245 |
248 |
+0.40% |
418,600 |
2023/12/28 |
245 |
247 |
244 |
247 |
-0.40% |
263,000 |
2023/12/27 |
244 |
249 |
244 |
248 |
+1.64% |
309,500 |
2023/12/26 |
245 |
246 |
242 |
244 |
-0.41% |
268,100 |
2023/12/25 |
250 |
250 |
244 |
245 |
-1.21% |
393,500 |
2023/12/22 |
240 |
248 |
240 |
248 |
+2.90% |
642,200 |
2023/12/21 |
243 |
244 |
240 |
241 |
-1.63% |
659,200 |
2023/12/20 |
244 |
248 |
243 |
245 |
-0.81% |
633,200 |
2023/12/19 |
250 |
250 |
244 |
247 |
-0.80% |
763,000 |
2023/12/18 |
245 |
250 |
243 |
249 |
+0.40% |
738,600 |
2023/12/15 |
249 |
251 |
246 |
248 |
-0.40% |
655,800 |
2023/12/14 |
257 |
257 |
248 |
249 |
-3.11% |
637,100 |
2023/12/13 |
253 |
257 |
253 |
257 |
+1.18% |
381,900 |
2023/12/12 |
258 |
260 |
254 |
254 |
-2.68% |
674,400 |
2023/12/11 |
265 |
270 |
257 |
261 |
-1.14% |
1,104,800 |
2023/12/8 |
258 |
265 |
258 |
264 |
+2.72% |
994,500 |
2023/12/7 |
255 |
258 |
251 |
257 |
-0.39% |
489,000 |
2023/12/6 |
255 |
259 |
254 |
258 |
+0.00% |
506,400 |
2023/12/5 |
263 |
265 |
258 |
258 |
-3.01% |
642,600 |
2023/12/4 |
267 |
269 |
263 |
266 |
-0.37% |
446,700 |
2023/12/1 |
269 |
272 |
266 |
267 |
+0.00% |
524,600 |
2023/11/30 |
261 |
269 |
261 |
267 |
+2.69% |
841,700 |
2023/11/29 |
265 |
268 |
259 |
260 |
-2.62% |
658,300 |
2023/11/28 |
265 |
272 |
265 |
267 |
+0.75% |
696,100 |
2023/11/27 |
263 |
267 |
261 |
265 |
+1.15% |
463,100 |
2023/11/24 |
260 |
264 |
258 |
262 |
+1.95% |
495,100 |
2023/11/22 |
257 |
261 |
255 |
257 |
-0.39% |
397,200 |
2023/11/21 |
260 |
264 |
257 |
258 |
-1.15% |
547,600 |
2023/11/20 |
258 |
267 |
258 |
261 |
+1.56% |
595,300 |
2023/11/17 |
251 |
257 |
250 |
257 |
+0.78% |
572,200 |
2023/11/16 |
262 |
264 |
255 |
255 |
-2.30% |
670,500 |
|