日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
315 |
325 |
313 |
322 |
+1.58% |
386,900 |
2024/5/16 |
331 |
347 |
310 |
317 |
-3.94% |
1,110,600 |
2024/5/15 |
340 |
357 |
316 |
330 |
-2.08% |
1,908,200 |
2024/5/14 |
335 |
342 |
331 |
337 |
+0.90% |
510,100 |
2024/5/13 |
326 |
337 |
325 |
334 |
+1.52% |
409,200 |
2024/5/10 |
336 |
338 |
327 |
329 |
-1.50% |
406,100 |
2024/5/9 |
335 |
336 |
327 |
334 |
-1.76% |
682,600 |
2024/5/8 |
348 |
354 |
337 |
340 |
-1.45% |
964,000 |
2024/5/7 |
368 |
379 |
342 |
345 |
-2.54% |
2,573,600 |
2024/5/2 |
334 |
368 |
331 |
354 |
+5.67% |
4,275,900 |
2024/5/1 |
334 |
338 |
312 |
335 |
+10.56% |
3,788,700 |
2024/4/30 |
302 |
305 |
299 |
303 |
+1.00% |
107,600 |
2024/4/26 |
303 |
305 |
299 |
300 |
-1.64% |
169,000 |
2024/4/25 |
304 |
307 |
303 |
305 |
+0.33% |
126,800 |
2024/4/24 |
309 |
309 |
303 |
304 |
-1.30% |
166,300 |
2024/4/23 |
303 |
312 |
301 |
308 |
+2.33% |
248,000 |
2024/4/22 |
297 |
302 |
295 |
301 |
+2.03% |
192,900 |
2024/4/19 |
299 |
299 |
293 |
295 |
-1.01% |
271,400 |
2024/4/18 |
295 |
299 |
295 |
298 |
+1.36% |
120,400 |
2024/4/17 |
301 |
305 |
294 |
294 |
-2.00% |
192,600 |
2024/4/16 |
306 |
306 |
296 |
300 |
-2.91% |
307,100 |
2024/4/15 |
304 |
312 |
302 |
309 |
+0.32% |
152,000 |
2024/4/12 |
309 |
313 |
306 |
308 |
+1.32% |
188,800 |
2024/4/11 |
313 |
316 |
304 |
304 |
-2.88% |
209,800 |
2024/4/10 |
310 |
317 |
307 |
313 |
+0.00% |
248,000 |
2024/4/9 |
315 |
319 |
312 |
313 |
-0.63% |
206,000 |
2024/4/8 |
312 |
321 |
312 |
315 |
+0.32% |
262,700 |
2024/4/5 |
319 |
325 |
310 |
314 |
-2.18% |
440,500 |
2024/4/4 |
331 |
332 |
321 |
321 |
-2.43% |
333,800 |
2024/4/3 |
322 |
331 |
322 |
329 |
+0.92% |
410,000 |
2024/4/2 |
340 |
344 |
324 |
326 |
-2.69% |
794,900 |
2024/4/1 |
330 |
335 |
322 |
335 |
+2.13% |
434,900 |
2024/3/29 |
320 |
332 |
318 |
328 |
+3.80% |
542,600 |
2024/3/28 |
305 |
320 |
305 |
316 |
+3.95% |
754,700 |
2024/3/27 |
304 |
312 |
303 |
304 |
+0.00% |
334,000 |
2024/3/26 |
305 |
311 |
304 |
304 |
-0.65% |
644,800 |
2024/3/25 |
307 |
313 |
305 |
306 |
+1.32% |
454,800 |
2024/3/22 |
299 |
305 |
296 |
302 |
+1.34% |
292,200 |
2024/3/21 |
295 |
302 |
293 |
298 |
+2.41% |
453,800 |
2024/3/19 |
296 |
299 |
289 |
291 |
-1.36% |
311,500 |
2024/3/18 |
295 |
299 |
292 |
295 |
+0.68% |
390,300 |
2024/3/15 |
290 |
293 |
288 |
293 |
+0.69% |
309,100 |
2024/3/14 |
291 |
294 |
289 |
291 |
+0.34% |
236,100 |
2024/3/13 |
298 |
298 |
287 |
290 |
-0.68% |
223,600 |
2024/3/12 |
286 |
298 |
281 |
292 |
+2.10% |
434,200 |
2024/3/11 |
293 |
293 |
283 |
286 |
-4.67% |
594,400 |
2024/3/8 |
286 |
308 |
286 |
300 |
+4.90% |
815,200 |
2024/3/7 |
284 |
291 |
283 |
286 |
+1.78% |
554,200 |
2024/3/6 |
282 |
286 |
279 |
281 |
-1.40% |
451,800 |
2024/3/5 |
281 |
286 |
276 |
285 |
+0.71% |
464,000 |
2024/3/4 |
285 |
289 |
282 |
283 |
-0.35% |
351,200 |
2024/3/1 |
288 |
292 |
283 |
284 |
-2.41% |
698,100 |
2024/2/29 |
293 |
299 |
289 |
291 |
+0.34% |
480,600 |
2024/2/28 |
291 |
297 |
290 |
290 |
-0.34% |
510,600 |
2024/2/27 |
296 |
296 |
288 |
291 |
-0.68% |
591,600 |
2024/2/26 |
289 |
295 |
288 |
293 |
+1.74% |
588,800 |
2024/2/22 |
299 |
300 |
286 |
288 |
-3.36% |
1,016,600 |
2024/2/21 |
300 |
304 |
294 |
298 |
-1.97% |
922,000 |
2024/2/20 |
308 |
311 |
300 |
304 |
-1.30% |
762,200 |
2024/2/19 |
315 |
315 |
305 |
308 |
-1.91% |
583,600 |
2024/2/16 |
292 |
317 |
287 |
314 |
+7.53% |
1,237,500 |
2024/2/15 |
314 |
315 |
288 |
292 |
-13.61% |
2,511,600 |
2024/2/14 |
334 |
347 |
331 |
338 |
-0.59% |
977,200 |
2024/2/13 |
332 |
340 |
332 |
340 |
+2.72% |
260,300 |
2024/2/9 |
342 |
342 |
330 |
331 |
-2.36% |
370,700 |
2024/2/8 |
350 |
350 |
335 |
339 |
-0.88% |
399,400 |
2024/2/7 |
352 |
352 |
340 |
342 |
-1.16% |
269,200 |
2024/2/6 |
347 |
349 |
341 |
346 |
+0.58% |
137,500 |
2024/2/5 |
350 |
353 |
343 |
344 |
+0.29% |
239,800 |
2024/2/2 |
340 |
354 |
340 |
343 |
+0.88% |
249,900 |
2024/2/1 |
345 |
347 |
336 |
340 |
-2.86% |
259,500 |
2024/1/31 |
356 |
356 |
344 |
350 |
-0.85% |
253,900 |
2024/1/30 |
355 |
360 |
350 |
353 |
+0.00% |
249,800 |
2024/1/29 |
343 |
360 |
343 |
353 |
+2.62% |
428,000 |
2024/1/26 |
350 |
352 |
340 |
344 |
-2.55% |
321,600 |
2024/1/25 |
356 |
359 |
349 |
353 |
-0.84% |
616,400 |
2024/1/24 |
344 |
361 |
342 |
356 |
+3.79% |
872,600 |
2024/1/23 |
332 |
350 |
328 |
343 |
+4.26% |
1,245,700 |
2024/1/22 |
311 |
330 |
311 |
329 |
+7.17% |
533,600 |
2024/1/19 |
309 |
314 |
306 |
307 |
-0.65% |
246,200 |
2024/1/18 |
306 |
309 |
299 |
309 |
+0.98% |
420,500 |
2024/1/17 |
308 |
310 |
301 |
306 |
-0.97% |
506,300 |
2024/1/16 |
312 |
318 |
308 |
309 |
-1.28% |
292,300 |
2024/1/15 |
312 |
315 |
310 |
313 |
-0.32% |
313,200 |
2024/1/12 |
317 |
319 |
309 |
314 |
-2.18% |
330,400 |
2024/1/11 |
326 |
326 |
319 |
321 |
-1.53% |
259,000 |
2024/1/10 |
325 |
335 |
322 |
326 |
+1.24% |
519,500 |
2024/1/9 |
314 |
325 |
314 |
322 |
+3.54% |
463,600 |
2024/1/5 |
322 |
322 |
311 |
311 |
-2.81% |
532,400 |
2024/1/4 |
317 |
320 |
308 |
320 |
+0.31% |
550,800 |
2023/12/29 |
323 |
325 |
315 |
319 |
-0.62% |
329,600 |
2023/12/28 |
317 |
322 |
310 |
321 |
+1.58% |
396,700 |
2023/12/27 |
308 |
322 |
305 |
316 |
+0.64% |
918,600 |
2023/12/26 |
320 |
328 |
313 |
314 |
-2.48% |
665,100 |
2023/12/25 |
318 |
330 |
316 |
322 |
+1.58% |
1,143,300 |
2023/12/22 |
324 |
331 |
313 |
317 |
-1.55% |
581,600 |
2023/12/21 |
336 |
336 |
319 |
322 |
-5.01% |
505,800 |
2023/12/20 |
332 |
350 |
329 |
339 |
+2.11% |
1,037,400 |
2023/12/19 |
312 |
333 |
309 |
332 |
+6.41% |
907,300 |
2023/12/18 |
323 |
330 |
309 |
312 |
-1.58% |
970,200 |
2023/12/15 |
300 |
320 |
300 |
317 |
+4.97% |
1,116,900 |
2023/12/14 |
300 |
307 |
295 |
302 |
+0.33% |
746,900 |
2023/12/13 |
282 |
302 |
281 |
301 |
+6.74% |
1,228,600 |
2023/12/12 |
293 |
293 |
280 |
282 |
-3.75% |
686,300 |
2023/12/11 |
289 |
294 |
288 |
293 |
+1.38% |
441,100 |
2023/12/8 |
283 |
292 |
282 |
289 |
+1.76% |
538,400 |
2023/12/7 |
285 |
289 |
278 |
284 |
-0.35% |
526,500 |
2023/12/6 |
288 |
296 |
284 |
285 |
-1.04% |
882,200 |
2023/12/5 |
288 |
292 |
282 |
288 |
-1.71% |
714,700 |
2023/12/4 |
289 |
296 |
285 |
293 |
+1.74% |
811,100 |
2023/12/1 |
291 |
292 |
280 |
288 |
-1.71% |
1,777,400 |
2023/11/30 |
314 |
314 |
291 |
293 |
-7.86% |
3,253,200 |
2023/11/29 |
310 |
332 |
310 |
318 |
+1.92% |
1,428,700 |
2023/11/28 |
321 |
322 |
312 |
312 |
-3.41% |
707,200 |
2023/11/27 |
334 |
336 |
322 |
323 |
-3.00% |
617,200 |
2023/11/24 |
342 |
348 |
333 |
333 |
-3.48% |
376,100 |
2023/11/22 |
346 |
346 |
332 |
345 |
-0.58% |
606,800 |
2023/11/21 |
345 |
350 |
335 |
347 |
+0.87% |
476,300 |
2023/11/20 |
325 |
353 |
324 |
344 |
+6.50% |
1,198,100 |
2023/11/17 |
341 |
346 |
320 |
323 |
-5.28% |
945,400 |
2023/11/16 |
331 |
358 |
328 |
341 |
+4.28% |
1,547,300 |
2023/11/15 |
359 |
376 |
320 |
327 |
-2.97% |
3,482,000 |
2023/11/14 |
346 |
346 |
331 |
337 |
-3.71% |
739,700 |
|