日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
287 |
288 |
284 |
284 |
-1.05% |
6,600 |
2024/5/20 |
286 |
290 |
286 |
287 |
+0.35% |
10,000 |
2024/5/17 |
282 |
292 |
281 |
286 |
+0.70% |
19,300 |
2024/5/16 |
292 |
292 |
280 |
284 |
-2.74% |
39,600 |
2024/5/15 |
289 |
292 |
289 |
292 |
+1.04% |
29,800 |
2024/5/14 |
288 |
290 |
288 |
289 |
+0.00% |
15,800 |
2024/5/13 |
287 |
289 |
287 |
289 |
+0.35% |
10,200 |
2024/5/10 |
287 |
288 |
287 |
288 |
+0.35% |
8,700 |
2024/5/9 |
288 |
289 |
286 |
287 |
+0.00% |
25,300 |
2024/5/8 |
286 |
287 |
285 |
287 |
+0.35% |
14,000 |
2024/5/7 |
285 |
287 |
284 |
286 |
+0.35% |
23,000 |
2024/5/2 |
281 |
285 |
281 |
285 |
+1.42% |
14,200 |
2024/5/1 |
280 |
282 |
279 |
281 |
-0.35% |
11,100 |
2024/4/30 |
278 |
282 |
277 |
282 |
+1.44% |
21,200 |
2024/4/26 |
277 |
278 |
275 |
278 |
+0.72% |
8,000 |
2024/4/25 |
279 |
279 |
276 |
276 |
-0.72% |
8,900 |
2024/4/24 |
279 |
280 |
277 |
278 |
-0.36% |
7,200 |
2024/4/23 |
277 |
279 |
277 |
279 |
+0.72% |
7,100 |
2024/4/22 |
275 |
279 |
275 |
277 |
-0.36% |
9,200 |
2024/4/19 |
280 |
280 |
275 |
278 |
+0.00% |
21,000 |
2024/4/18 |
276 |
280 |
276 |
278 |
+0.72% |
13,400 |
2024/4/17 |
276 |
277 |
275 |
276 |
+0.36% |
5,800 |
2024/4/16 |
280 |
280 |
275 |
275 |
-1.43% |
23,000 |
2024/4/15 |
275 |
279 |
275 |
279 |
+0.36% |
10,200 |
2024/4/12 |
276 |
278 |
276 |
278 |
+0.72% |
7,000 |
2024/4/11 |
277 |
278 |
274 |
276 |
+0.36% |
16,200 |
2024/4/10 |
278 |
279 |
275 |
275 |
-1.08% |
14,800 |
2024/4/9 |
274 |
278 |
274 |
278 |
+1.09% |
8,500 |
2024/4/8 |
275 |
277 |
275 |
275 |
-0.72% |
14,200 |
2024/4/5 |
274 |
278 |
274 |
277 |
+0.36% |
13,100 |
2024/4/4 |
276 |
276 |
274 |
276 |
+0.00% |
21,600 |
2024/4/3 |
280 |
280 |
276 |
276 |
-1.43% |
9,600 |
2024/4/2 |
279 |
282 |
278 |
280 |
+1.45% |
13,200 |
2024/4/1 |
282 |
282 |
276 |
276 |
-2.13% |
26,100 |
2024/3/29 |
283 |
283 |
280 |
282 |
+1.08% |
23,600 |
2024/3/28 |
274 |
287 |
272 |
279 |
-1.76% |
81,700 |
2024/3/27 |
289 |
289 |
284 |
284 |
+0.00% |
96,400 |
2024/3/26 |
287 |
288 |
280 |
284 |
-1.39% |
73,200 |
2024/3/25 |
286 |
289 |
286 |
288 |
+0.70% |
38,200 |
2024/3/22 |
286 |
286 |
282 |
286 |
-0.35% |
44,300 |
2024/3/21 |
289 |
290 |
286 |
287 |
-0.69% |
26,200 |
2024/3/19 |
288 |
290 |
286 |
289 |
+0.35% |
26,300 |
2024/3/18 |
290 |
290 |
286 |
288 |
+0.35% |
31,600 |
2024/3/15 |
285 |
288 |
285 |
287 |
+0.70% |
28,700 |
2024/3/14 |
280 |
285 |
279 |
285 |
+2.15% |
33,600 |
2024/3/13 |
276 |
279 |
276 |
279 |
+1.09% |
32,800 |
2024/3/12 |
272 |
277 |
272 |
276 |
+1.47% |
16,800 |
2024/3/11 |
273 |
274 |
271 |
272 |
-1.09% |
30,300 |
2024/3/8 |
277 |
279 |
274 |
275 |
-0.72% |
39,600 |
2024/3/7 |
281 |
282 |
277 |
277 |
-0.72% |
37,300 |
2024/3/6 |
281 |
284 |
279 |
279 |
-1.06% |
51,400 |
2024/3/5 |
281 |
284 |
281 |
282 |
-0.35% |
29,800 |
2024/3/4 |
287 |
288 |
282 |
283 |
-1.39% |
52,100 |
2024/3/1 |
290 |
290 |
287 |
287 |
+0.00% |
29,900 |
2024/2/29 |
288 |
289 |
287 |
287 |
-0.35% |
17,500 |
2024/2/28 |
289 |
290 |
287 |
288 |
-0.35% |
20,600 |
2024/2/27 |
290 |
290 |
288 |
289 |
-0.34% |
29,000 |
2024/2/26 |
290 |
290 |
287 |
290 |
+0.00% |
38,200 |
2024/2/22 |
290 |
291 |
287 |
290 |
+0.00% |
40,700 |
2024/2/21 |
288 |
290 |
288 |
290 |
+0.69% |
17,000 |
2024/2/20 |
298 |
298 |
288 |
288 |
-0.69% |
38,700 |
2024/2/19 |
282 |
292 |
281 |
290 |
+1.75% |
69,500 |
2024/2/16 |
285 |
295 |
284 |
285 |
-4.36% |
117,700 |
2024/2/15 |
273 |
308 |
265 |
298 |
-7.17% |
409,000 |
2024/2/14 |
322 |
324 |
316 |
321 |
-0.31% |
53,600 |
2024/2/13 |
327 |
327 |
320 |
322 |
-1.23% |
53,400 |
2024/2/9 |
325 |
327 |
325 |
326 |
+0.00% |
12,900 |
2024/2/8 |
329 |
330 |
325 |
326 |
-0.31% |
15,800 |
2024/2/7 |
325 |
327 |
325 |
327 |
+0.31% |
10,900 |
2024/2/6 |
326 |
330 |
326 |
326 |
-0.61% |
21,400 |
2024/2/5 |
335 |
335 |
323 |
328 |
-1.20% |
48,400 |
2024/2/2 |
335 |
335 |
331 |
332 |
+0.30% |
13,400 |
2024/2/1 |
336 |
336 |
329 |
331 |
+0.30% |
13,700 |
2024/1/31 |
337 |
337 |
330 |
330 |
-2.08% |
33,000 |
2024/1/30 |
327 |
337 |
327 |
337 |
+2.74% |
52,800 |
2024/1/29 |
327 |
330 |
326 |
328 |
+0.61% |
23,800 |
2024/1/26 |
323 |
326 |
323 |
326 |
+0.93% |
12,100 |
2024/1/25 |
323 |
325 |
322 |
323 |
+0.00% |
10,900 |
2024/1/24 |
323 |
325 |
322 |
323 |
-0.62% |
12,500 |
2024/1/23 |
324 |
326 |
323 |
325 |
+0.31% |
19,900 |
2024/1/22 |
322 |
324 |
321 |
324 |
+0.93% |
29,300 |
2024/1/19 |
318 |
322 |
318 |
321 |
+0.63% |
25,300 |
2024/1/18 |
316 |
319 |
316 |
319 |
+0.95% |
22,700 |
2024/1/17 |
315 |
318 |
315 |
316 |
+0.00% |
13,500 |
2024/1/16 |
320 |
320 |
316 |
316 |
-1.25% |
14,300 |
2024/1/15 |
318 |
320 |
315 |
320 |
+0.63% |
29,800 |
2024/1/12 |
314 |
319 |
312 |
318 |
+1.27% |
30,100 |
2024/1/11 |
317 |
317 |
314 |
314 |
-0.63% |
19,500 |
2024/1/10 |
312 |
316 |
310 |
316 |
+1.28% |
24,300 |
2024/1/9 |
312 |
315 |
310 |
312 |
-0.95% |
24,800 |
2024/1/5 |
320 |
320 |
312 |
315 |
+1.94% |
38,800 |
2024/1/4 |
305 |
312 |
303 |
309 |
+1.98% |
32,200 |
2023/12/29 |
301 |
307 |
300 |
303 |
+0.66% |
43,200 |
2023/12/28 |
298 |
301 |
297 |
301 |
+1.35% |
13,300 |
2023/12/27 |
296 |
298 |
296 |
297 |
-0.34% |
31,400 |
2023/12/26 |
298 |
300 |
297 |
298 |
-0.33% |
28,500 |
2023/12/25 |
300 |
300 |
298 |
299 |
+0.00% |
40,600 |
2023/12/22 |
299 |
301 |
299 |
299 |
+0.00% |
17,800 |
2023/12/21 |
301 |
302 |
299 |
299 |
-0.66% |
49,600 |
2023/12/20 |
301 |
303 |
301 |
301 |
+0.00% |
16,400 |
2023/12/19 |
301 |
304 |
301 |
301 |
+0.00% |
17,200 |
2023/12/18 |
302 |
305 |
301 |
301 |
-0.33% |
14,400 |
2023/12/15 |
302 |
303 |
300 |
302 |
+0.00% |
17,100 |
2023/12/14 |
303 |
304 |
301 |
302 |
-0.66% |
16,300 |
2023/12/13 |
304 |
304 |
302 |
304 |
+0.33% |
7,200 |
2023/12/12 |
303 |
305 |
303 |
303 |
+0.00% |
10,000 |
2023/12/11 |
305 |
306 |
302 |
303 |
+0.00% |
18,200 |
2023/12/8 |
304 |
305 |
302 |
303 |
-0.33% |
12,500 |
2023/12/7 |
302 |
305 |
301 |
304 |
+1.00% |
15,500 |
2023/12/6 |
302 |
303 |
300 |
301 |
+0.33% |
8,600 |
2023/12/5 |
301 |
302 |
300 |
300 |
-0.33% |
12,500 |
2023/12/4 |
300 |
302 |
300 |
301 |
+0.33% |
14,500 |
2023/12/1 |
304 |
304 |
300 |
300 |
-0.99% |
44,200 |
2023/11/30 |
304 |
304 |
299 |
303 |
-0.33% |
16,900 |
2023/11/29 |
303 |
304 |
302 |
304 |
+0.66% |
3,700 |
2023/11/28 |
305 |
305 |
302 |
302 |
-0.66% |
7,200 |
2023/11/27 |
304 |
305 |
303 |
304 |
+0.66% |
9,700 |
2023/11/24 |
309 |
309 |
300 |
302 |
-1.95% |
41,600 |
2023/11/22 |
306 |
308 |
305 |
308 |
+0.65% |
9,200 |
2023/11/21 |
304 |
306 |
302 |
306 |
+0.66% |
12,900 |
2023/11/20 |
302 |
306 |
302 |
304 |
+0.66% |
13,300 |
2023/11/17 |
301 |
304 |
301 |
302 |
+0.00% |
9,600 |
2023/11/16 |
305 |
305 |
302 |
302 |
-0.66% |
12,800 |
|