日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
424 |
426 |
415 |
416 |
+4.00% |
18,700 |
2024/5/20 |
400 |
428 |
399 |
400 |
+2.04% |
51,000 |
2024/5/17 |
382 |
396 |
381 |
392 |
+2.62% |
24,400 |
2024/5/16 |
381 |
386 |
381 |
382 |
-1.04% |
7,300 |
2024/5/15 |
383 |
390 |
383 |
386 |
-0.26% |
5,000 |
2024/5/14 |
385 |
391 |
384 |
387 |
-1.28% |
2,800 |
2024/5/13 |
400 |
400 |
385 |
392 |
-1.75% |
31,800 |
2024/5/10 |
380 |
399 |
380 |
399 |
+3.64% |
38,400 |
2024/5/9 |
383 |
385 |
383 |
385 |
+0.26% |
4,600 |
2024/5/8 |
384 |
386 |
383 |
384 |
+0.00% |
4,500 |
2024/5/7 |
377 |
385 |
377 |
384 |
+0.00% |
4,200 |
2024/5/2 |
382 |
384 |
378 |
384 |
+0.52% |
3,200 |
2024/5/1 |
381 |
385 |
381 |
382 |
+0.26% |
7,500 |
2024/4/30 |
385 |
385 |
378 |
381 |
-1.04% |
2,400 |
2024/4/26 |
383 |
385 |
376 |
385 |
+0.52% |
2,200 |
2024/4/25 |
379 |
383 |
379 |
383 |
+1.06% |
14,300 |
2024/4/24 |
380 |
380 |
379 |
379 |
-0.26% |
1,500 |
2024/4/23 |
377 |
380 |
371 |
380 |
+0.26% |
2,100 |
2024/4/22 |
371 |
380 |
371 |
379 |
+0.00% |
10,500 |
2024/4/19 |
384 |
384 |
367 |
379 |
-1.56% |
19,200 |
2024/4/18 |
379 |
385 |
379 |
385 |
+2.67% |
7,100 |
2024/4/17 |
380 |
383 |
375 |
375 |
-1.57% |
19,200 |
2024/4/16 |
382 |
385 |
381 |
381 |
-1.55% |
6,600 |
2024/4/15 |
373 |
387 |
373 |
387 |
+3.20% |
29,800 |
2024/4/12 |
378 |
381 |
373 |
375 |
-1.32% |
4,400 |
2024/4/11 |
380 |
380 |
374 |
380 |
+0.00% |
5,100 |
2024/4/10 |
383 |
383 |
380 |
380 |
-0.78% |
1,900 |
2024/4/9 |
372 |
383 |
372 |
383 |
+3.51% |
7,900 |
2024/4/8 |
385 |
385 |
364 |
370 |
-3.90% |
5,100 |
2024/4/5 |
381 |
386 |
381 |
385 |
+0.52% |
3,200 |
2024/4/4 |
383 |
385 |
381 |
383 |
+0.00% |
2,700 |
2024/4/3 |
378 |
383 |
378 |
383 |
+1.32% |
1,500 |
2024/4/2 |
382 |
384 |
370 |
378 |
-1.05% |
9,100 |
2024/4/1 |
381 |
385 |
378 |
382 |
-1.04% |
4,500 |
2024/3/29 |
398 |
398 |
386 |
386 |
-2.03% |
10,600 |
2024/3/28 |
397 |
400 |
390 |
394 |
-2.96% |
8,500 |
2024/3/27 |
406 |
408 |
400 |
406 |
+1.00% |
10,600 |
2024/3/26 |
404 |
406 |
401 |
402 |
+0.75% |
9,800 |
2024/3/25 |
392 |
405 |
392 |
399 |
+1.79% |
30,500 |
2024/3/22 |
391 |
393 |
389 |
392 |
+0.26% |
7,300 |
2024/3/21 |
393 |
397 |
391 |
391 |
-0.76% |
11,800 |
2024/3/19 |
395 |
396 |
390 |
394 |
-0.25% |
10,400 |
2024/3/18 |
390 |
396 |
390 |
395 |
+1.28% |
4,600 |
2024/3/15 |
391 |
394 |
390 |
390 |
-1.02% |
5,900 |
2024/3/14 |
388 |
394 |
387 |
394 |
+1.81% |
12,100 |
2024/3/13 |
383 |
393 |
383 |
387 |
+1.04% |
7,200 |
2024/3/12 |
374 |
392 |
374 |
383 |
+2.41% |
17,700 |
2024/3/11 |
379 |
379 |
374 |
374 |
-1.06% |
11,000 |
2024/3/8 |
383 |
386 |
378 |
378 |
-1.31% |
6,100 |
2024/3/7 |
386 |
390 |
380 |
383 |
-0.78% |
18,000 |
2024/3/6 |
385 |
390 |
385 |
386 |
-0.52% |
3,700 |
2024/3/5 |
384 |
389 |
384 |
388 |
+1.04% |
6,100 |
2024/3/4 |
386 |
386 |
382 |
384 |
-0.52% |
7,700 |
2024/3/1 |
385 |
388 |
380 |
386 |
+0.26% |
11,700 |
2024/2/29 |
385 |
386 |
379 |
385 |
+0.00% |
4,900 |
2024/2/28 |
377 |
386 |
376 |
385 |
+1.85% |
6,600 |
2024/2/27 |
380 |
385 |
376 |
378 |
+0.80% |
8,700 |
2024/2/26 |
383 |
383 |
370 |
375 |
+0.54% |
9,000 |
2024/2/22 |
399 |
399 |
370 |
373 |
-2.61% |
69,300 |
2024/2/21 |
367 |
383 |
364 |
383 |
+4.36% |
26,700 |
2024/2/20 |
366 |
370 |
363 |
367 |
+0.55% |
8,400 |
2024/2/19 |
348 |
370 |
340 |
365 |
+7.35% |
48,900 |
2024/2/16 |
339 |
343 |
339 |
340 |
+0.00% |
6,100 |
2024/2/15 |
341 |
344 |
340 |
340 |
-0.29% |
5,000 |
2024/2/14 |
350 |
350 |
340 |
341 |
-0.87% |
15,100 |
2024/2/13 |
364 |
364 |
343 |
344 |
-1.15% |
16,000 |
2024/2/9 |
350 |
371 |
343 |
348 |
+2.65% |
48,300 |
2024/2/8 |
340 |
340 |
337 |
339 |
+0.59% |
2,800 |
2024/2/7 |
344 |
345 |
332 |
337 |
-1.46% |
8,400 |
2024/2/6 |
345 |
348 |
342 |
342 |
-0.58% |
10,100 |
2024/2/5 |
342 |
345 |
341 |
344 |
+0.58% |
5,500 |
2024/2/2 |
337 |
342 |
337 |
342 |
+1.48% |
2,100 |
2024/2/1 |
340 |
340 |
337 |
337 |
-0.30% |
5,900 |
2024/1/31 |
342 |
342 |
337 |
338 |
-0.88% |
4,200 |
2024/1/30 |
340 |
342 |
339 |
341 |
-0.29% |
1,900 |
2024/1/29 |
345 |
345 |
340 |
342 |
+0.00% |
6,900 |
2024/1/26 |
335 |
344 |
335 |
342 |
+0.88% |
11,900 |
2024/1/25 |
335 |
346 |
333 |
339 |
+1.80% |
27,900 |
2024/1/24 |
329 |
333 |
328 |
333 |
+1.83% |
6,900 |
2024/1/23 |
327 |
331 |
326 |
327 |
+0.00% |
15,100 |
2024/1/22 |
328 |
330 |
327 |
327 |
+0.00% |
3,400 |
2024/1/19 |
326 |
328 |
325 |
327 |
+0.00% |
2,500 |
2024/1/18 |
326 |
328 |
326 |
327 |
+0.31% |
2,200 |
2024/1/17 |
325 |
327 |
324 |
326 |
+0.62% |
5,500 |
2024/1/16 |
322 |
325 |
322 |
324 |
+0.62% |
10,200 |
2024/1/15 |
326 |
326 |
319 |
322 |
-1.23% |
11,500 |
2024/1/12 |
329 |
329 |
325 |
326 |
-0.91% |
12,100 |
2024/1/11 |
330 |
332 |
326 |
329 |
-0.30% |
16,500 |
2024/1/10 |
330 |
330 |
324 |
330 |
+0.00% |
9,300 |
2024/1/9 |
329 |
331 |
327 |
330 |
+0.30% |
10,300 |
2024/1/5 |
330 |
331 |
325 |
329 |
-0.30% |
10,600 |
2024/1/4 |
328 |
330 |
323 |
330 |
+1.85% |
12,800 |
2023/12/29 |
318 |
324 |
318 |
324 |
+1.89% |
9,000 |
2023/12/28 |
314 |
319 |
314 |
318 |
+0.63% |
27,700 |
2023/12/27 |
312 |
316 |
311 |
316 |
-0.32% |
32,900 |
2023/12/26 |
317 |
317 |
311 |
317 |
+0.63% |
22,200 |
2023/12/25 |
320 |
320 |
311 |
315 |
-1.56% |
50,900 |
2023/12/22 |
321 |
323 |
320 |
320 |
-0.93% |
7,300 |
2023/12/21 |
324 |
324 |
320 |
323 |
+0.62% |
13,400 |
2023/12/20 |
324 |
324 |
321 |
321 |
-1.53% |
24,600 |
2023/12/19 |
326 |
329 |
321 |
326 |
-0.61% |
26,200 |
2023/12/18 |
329 |
330 |
324 |
328 |
-0.30% |
26,400 |
2023/12/15 |
330 |
330 |
326 |
329 |
+0.30% |
10,500 |
2023/12/14 |
330 |
331 |
328 |
328 |
-0.91% |
20,700 |
2023/12/13 |
333 |
334 |
329 |
331 |
-0.90% |
30,000 |
2023/12/12 |
336 |
336 |
334 |
334 |
-0.89% |
8,000 |
2023/12/11 |
340 |
340 |
336 |
337 |
-0.30% |
3,600 |
2023/12/8 |
335 |
338 |
335 |
338 |
+0.30% |
6,100 |
2023/12/7 |
337 |
338 |
335 |
337 |
+0.00% |
9,100 |
2023/12/6 |
338 |
340 |
337 |
337 |
+0.00% |
3,600 |
2023/12/5 |
339 |
339 |
336 |
337 |
-0.59% |
6,500 |
2023/12/4 |
339 |
340 |
338 |
339 |
+0.00% |
8,000 |
2023/12/1 |
341 |
341 |
336 |
339 |
-0.59% |
8,400 |
2023/11/30 |
340 |
343 |
338 |
341 |
+0.89% |
3,800 |
2023/11/29 |
340 |
340 |
337 |
338 |
-0.59% |
1,600 |
2023/11/28 |
339 |
340 |
338 |
340 |
+0.59% |
2,100 |
2023/11/27 |
341 |
341 |
336 |
338 |
-0.59% |
9,500 |
2023/11/24 |
339 |
342 |
338 |
340 |
-0.29% |
9,000 |
2023/11/22 |
340 |
341 |
340 |
341 |
+0.59% |
4,700 |
2023/11/21 |
340 |
340 |
336 |
339 |
+0.00% |
6,800 |
2023/11/20 |
336 |
341 |
336 |
339 |
+0.89% |
15,000 |
2023/11/17 |
341 |
341 |
330 |
336 |
-1.47% |
37,600 |
2023/11/16 |
344 |
346 |
335 |
341 |
-0.87% |
34,100 |
|