日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
287 |
314 |
287 |
310 |
+6.53% |
108,200 |
2024/5/16 |
300 |
306 |
287 |
291 |
-6.43% |
128,300 |
2024/5/15 |
315 |
315 |
309 |
311 |
-1.58% |
23,500 |
2024/5/14 |
314 |
322 |
313 |
316 |
+0.32% |
45,200 |
2024/5/13 |
310 |
317 |
303 |
315 |
+2.27% |
41,700 |
2024/5/10 |
312 |
312 |
306 |
308 |
-1.60% |
60,800 |
2024/5/9 |
312 |
314 |
306 |
313 |
+0.32% |
36,400 |
2024/5/8 |
315 |
320 |
311 |
312 |
-0.95% |
61,500 |
2024/5/7 |
310 |
319 |
310 |
315 |
+2.61% |
59,700 |
2024/5/2 |
312 |
312 |
305 |
307 |
-2.54% |
69,600 |
2024/5/1 |
315 |
321 |
312 |
315 |
+0.32% |
86,700 |
2024/4/30 |
322 |
322 |
311 |
314 |
-2.48% |
53,500 |
2024/4/26 |
318 |
325 |
318 |
322 |
+1.90% |
31,200 |
2024/4/25 |
320 |
328 |
316 |
316 |
-1.56% |
43,700 |
2024/4/24 |
318 |
329 |
318 |
321 |
+0.63% |
22,200 |
2024/4/23 |
315 |
320 |
312 |
319 |
+1.27% |
27,100 |
2024/4/22 |
304 |
316 |
304 |
315 |
+3.96% |
57,700 |
2024/4/19 |
311 |
311 |
301 |
303 |
-3.19% |
86,100 |
2024/4/18 |
304 |
319 |
304 |
313 |
+2.62% |
55,800 |
2024/4/17 |
310 |
314 |
305 |
305 |
-0.65% |
77,100 |
2024/4/16 |
320 |
320 |
302 |
307 |
-4.36% |
125,100 |
2024/4/15 |
322 |
322 |
313 |
321 |
-1.53% |
104,400 |
2024/4/12 |
323 |
326 |
322 |
326 |
+0.93% |
55,200 |
2024/4/11 |
333 |
333 |
322 |
323 |
-3.58% |
140,600 |
2024/4/10 |
344 |
346 |
333 |
335 |
-2.05% |
103,600 |
2024/4/9 |
342 |
342 |
337 |
342 |
+0.88% |
32,700 |
2024/4/8 |
343 |
352 |
338 |
339 |
-1.17% |
150,000 |
2024/4/5 |
355 |
355 |
339 |
343 |
-4.19% |
160,300 |
2024/4/4 |
362 |
363 |
355 |
358 |
-0.83% |
70,600 |
2024/4/3 |
366 |
367 |
360 |
361 |
-2.43% |
165,100 |
2024/4/2 |
374 |
378 |
368 |
370 |
-2.12% |
92,300 |
2024/4/1 |
379 |
381 |
373 |
378 |
+0.53% |
28,600 |
2024/3/29 |
375 |
387 |
373 |
376 |
-0.53% |
47,100 |
2024/3/28 |
372 |
378 |
370 |
378 |
+1.34% |
24,000 |
2024/3/27 |
376 |
379 |
372 |
373 |
-1.32% |
16,000 |
2024/3/26 |
384 |
384 |
373 |
378 |
-2.07% |
54,800 |
2024/3/25 |
379 |
389 |
379 |
386 |
+1.58% |
79,800 |
2024/3/22 |
380 |
382 |
374 |
380 |
+0.00% |
59,100 |
2024/3/21 |
377 |
391 |
375 |
380 |
-1.30% |
61,100 |
2024/3/19 |
366 |
386 |
363 |
385 |
+4.90% |
106,500 |
2024/3/18 |
367 |
373 |
365 |
367 |
+0.27% |
176,300 |
2024/3/15 |
373 |
375 |
364 |
366 |
-2.92% |
56,100 |
2024/3/14 |
368 |
380 |
365 |
377 |
+1.62% |
59,100 |
2024/3/13 |
372 |
373 |
366 |
371 |
-0.80% |
27,300 |
2024/3/12 |
360 |
375 |
356 |
374 |
+3.31% |
55,500 |
2024/3/11 |
379 |
379 |
358 |
362 |
-2.43% |
102,600 |
2024/3/8 |
367 |
376 |
367 |
371 |
+0.00% |
54,300 |
2024/3/7 |
372 |
377 |
368 |
371 |
-1.85% |
92,900 |
2024/3/6 |
368 |
387 |
368 |
378 |
-0.53% |
102,300 |
2024/3/5 |
375 |
383 |
367 |
380 |
-0.26% |
101,000 |
2024/3/4 |
365 |
388 |
365 |
381 |
+6.72% |
151,300 |
2024/3/1 |
368 |
368 |
353 |
357 |
-2.19% |
156,400 |
2024/2/29 |
371 |
380 |
365 |
365 |
-2.93% |
49,200 |
2024/2/28 |
367 |
382 |
366 |
376 |
+2.73% |
100,200 |
2024/2/27 |
364 |
370 |
356 |
366 |
+0.55% |
62,400 |
2024/2/26 |
364 |
368 |
353 |
364 |
+0.83% |
97,700 |
2024/2/22 |
370 |
371 |
356 |
361 |
-0.55% |
114,600 |
2024/2/21 |
380 |
380 |
362 |
363 |
-4.47% |
164,100 |
2024/2/20 |
384 |
384 |
370 |
380 |
+0.53% |
114,700 |
2024/2/19 |
383 |
399 |
376 |
378 |
+0.80% |
246,600 |
2024/2/16 |
362 |
382 |
357 |
375 |
-10.29% |
636,400 |
2024/2/15 |
418 |
418 |
418 |
418 |
-16.06% |
35,200 |
2024/2/14 |
508 |
508 |
495 |
498 |
-3.49% |
121,200 |
2024/2/13 |
511 |
519 |
511 |
516 |
+0.98% |
43,700 |
2024/2/9 |
505 |
514 |
500 |
511 |
+1.39% |
50,800 |
2024/2/8 |
518 |
518 |
502 |
504 |
-2.89% |
89,400 |
2024/2/7 |
536 |
536 |
512 |
519 |
-2.99% |
75,400 |
2024/2/6 |
532 |
542 |
529 |
535 |
+0.94% |
79,700 |
2024/2/5 |
521 |
534 |
520 |
530 |
+1.73% |
56,400 |
2024/2/2 |
519 |
532 |
518 |
521 |
+1.17% |
44,800 |
2024/2/1 |
522 |
533 |
510 |
515 |
-1.53% |
43,700 |
2024/1/31 |
520 |
524 |
508 |
523 |
-0.95% |
114,000 |
2024/1/30 |
523 |
531 |
520 |
528 |
+1.54% |
48,900 |
2024/1/29 |
517 |
524 |
512 |
520 |
+0.39% |
96,900 |
2024/1/26 |
528 |
532 |
513 |
518 |
-3.00% |
91,800 |
2024/1/25 |
530 |
540 |
526 |
534 |
+0.00% |
74,900 |
2024/1/24 |
541 |
547 |
527 |
534 |
-2.02% |
114,600 |
2024/1/23 |
536 |
546 |
530 |
545 |
+1.11% |
141,700 |
2024/1/22 |
520 |
542 |
520 |
539 |
+4.05% |
149,100 |
2024/1/19 |
521 |
525 |
501 |
518 |
-1.52% |
186,700 |
2024/1/18 |
523 |
532 |
516 |
526 |
+0.57% |
90,100 |
2024/1/17 |
530 |
537 |
516 |
523 |
+2.95% |
166,500 |
2024/1/16 |
516 |
525 |
497 |
508 |
-1.93% |
169,600 |
2024/1/15 |
513 |
518 |
507 |
518 |
+1.77% |
66,300 |
2024/1/12 |
519 |
525 |
506 |
509 |
-1.55% |
103,800 |
2024/1/11 |
517 |
525 |
507 |
517 |
+1.37% |
152,400 |
2024/1/10 |
513 |
517 |
499 |
510 |
-1.35% |
199,300 |
2024/1/9 |
491 |
518 |
487 |
517 |
+7.71% |
241,000 |
2024/1/5 |
484 |
488 |
474 |
480 |
-1.64% |
104,700 |
2024/1/4 |
461 |
490 |
459 |
488 |
+5.86% |
148,800 |
2023/12/29 |
460 |
467 |
458 |
461 |
-1.28% |
59,600 |
2023/12/28 |
443 |
473 |
438 |
467 |
+5.42% |
152,000 |
2023/12/27 |
420 |
443 |
419 |
443 |
+7.00% |
343,700 |
2023/12/26 |
415 |
428 |
412 |
414 |
-1.43% |
224,300 |
2023/12/25 |
424 |
431 |
418 |
420 |
-0.71% |
135,400 |
2023/12/22 |
438 |
448 |
420 |
423 |
-4.51% |
180,500 |
2023/12/21 |
454 |
460 |
440 |
443 |
-4.11% |
196,900 |
2023/12/20 |
456 |
484 |
456 |
462 |
+1.54% |
222,300 |
2023/12/19 |
437 |
455 |
435 |
455 |
+2.25% |
172,500 |
2023/12/18 |
431 |
455 |
431 |
445 |
+2.53% |
205,600 |
2023/12/15 |
430 |
436 |
424 |
434 |
+0.93% |
107,800 |
2023/12/14 |
443 |
449 |
428 |
430 |
-1.38% |
125,400 |
2023/12/13 |
438 |
459 |
435 |
436 |
+0.00% |
189,000 |
2023/12/12 |
450 |
452 |
434 |
436 |
-3.54% |
133,500 |
2023/12/11 |
451 |
457 |
450 |
452 |
+1.57% |
91,400 |
2023/12/8 |
450 |
455 |
444 |
445 |
-1.33% |
102,800 |
2023/12/7 |
465 |
465 |
449 |
451 |
-3.63% |
180,100 |
2023/12/6 |
480 |
481 |
468 |
468 |
-2.90% |
186,400 |
2023/12/5 |
496 |
497 |
479 |
482 |
-4.17% |
131,200 |
2023/12/4 |
495 |
504 |
487 |
503 |
+0.80% |
183,100 |
2023/12/1 |
506 |
508 |
495 |
499 |
-2.92% |
162,900 |
2023/11/30 |
521 |
521 |
511 |
514 |
-2.47% |
71,300 |
2023/11/29 |
539 |
540 |
524 |
527 |
-2.23% |
69,200 |
2023/11/28 |
549 |
551 |
535 |
539 |
-2.00% |
63,000 |
2023/11/27 |
542 |
557 |
536 |
550 |
+0.92% |
103,300 |
2023/11/24 |
559 |
559 |
538 |
545 |
-1.45% |
105,300 |
2023/11/22 |
550 |
562 |
545 |
553 |
+0.00% |
118,900 |
2023/11/21 |
534 |
553 |
524 |
553 |
+6.55% |
215,900 |
2023/11/20 |
482 |
529 |
482 |
519 |
+6.57% |
514,100 |
2023/11/17 |
505 |
506 |
472 |
487 |
-4.51% |
495,400 |
2023/11/16 |
510 |
525 |
504 |
510 |
+1.59% |
154,100 |
2023/11/15 |
483 |
515 |
481 |
502 |
-11.78% |
607,600 |
2023/11/14 |
595 |
595 |
565 |
569 |
-3.40% |
140,400 |
|