日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
256 |
258 |
248 |
249 |
-3.86% |
630,300 |
2024/5/16 |
265 |
278 |
255 |
259 |
-1.89% |
817,700 |
2024/5/15 |
263 |
272 |
252 |
264 |
+2.33% |
1,324,600 |
2024/5/14 |
254 |
258 |
251 |
258 |
+1.57% |
350,200 |
2024/5/13 |
255 |
260 |
251 |
254 |
-3.05% |
627,700 |
2024/5/10 |
258 |
263 |
255 |
262 |
+0.77% |
463,100 |
2024/5/9 |
270 |
270 |
259 |
260 |
-3.35% |
517,900 |
2024/5/8 |
276 |
279 |
264 |
269 |
-2.18% |
692,200 |
2024/5/7 |
285 |
285 |
271 |
275 |
+2.23% |
946,900 |
2024/5/2 |
242 |
274 |
242 |
269 |
+11.62% |
1,935,800 |
2024/5/1 |
240 |
242 |
237 |
241 |
+0.42% |
157,700 |
2024/4/30 |
238 |
243 |
234 |
240 |
+0.42% |
227,200 |
2024/4/26 |
239 |
240 |
230 |
239 |
-0.42% |
526,400 |
2024/4/25 |
249 |
249 |
240 |
240 |
-3.23% |
395,300 |
2024/4/24 |
250 |
251 |
246 |
248 |
+0.81% |
204,000 |
2024/4/23 |
247 |
253 |
244 |
246 |
+0.41% |
312,700 |
2024/4/22 |
242 |
250 |
238 |
245 |
+4.70% |
494,400 |
2024/4/19 |
240 |
243 |
230 |
234 |
-2.50% |
694,800 |
2024/4/18 |
221 |
242 |
220 |
240 |
+9.09% |
895,800 |
2024/4/17 |
225 |
226 |
219 |
220 |
-2.22% |
318,400 |
2024/4/16 |
225 |
228 |
220 |
225 |
+1.35% |
358,100 |
2024/4/15 |
224 |
228 |
222 |
222 |
-1.33% |
142,700 |
2024/4/12 |
226 |
228 |
224 |
225 |
-0.44% |
98,600 |
2024/4/11 |
227 |
227 |
222 |
226 |
-0.44% |
170,400 |
2024/4/10 |
222 |
231 |
222 |
227 |
+3.18% |
313,100 |
2024/4/9 |
222 |
225 |
219 |
220 |
-0.90% |
201,700 |
2024/4/8 |
225 |
229 |
222 |
222 |
-1.33% |
134,100 |
2024/4/5 |
220 |
225 |
218 |
225 |
+0.45% |
355,100 |
2024/4/4 |
226 |
229 |
223 |
224 |
-0.44% |
198,600 |
2024/4/3 |
225 |
227 |
218 |
225 |
-1.75% |
620,700 |
2024/4/2 |
241 |
241 |
228 |
229 |
-4.18% |
706,900 |
2024/4/1 |
247 |
251 |
237 |
239 |
-2.85% |
804,900 |
2024/3/29 |
244 |
250 |
235 |
246 |
+0.41% |
677,800 |
2024/3/28 |
243 |
248 |
241 |
245 |
+0.00% |
547,800 |
2024/3/27 |
244 |
250 |
242 |
245 |
-0.41% |
794,900 |
2024/3/26 |
243 |
257 |
241 |
246 |
+4.68% |
1,357,900 |
2024/3/25 |
237 |
239 |
229 |
235 |
-0.42% |
460,100 |
2024/3/22 |
238 |
242 |
234 |
236 |
-0.42% |
519,300 |
2024/3/21 |
228 |
240 |
228 |
237 |
+3.49% |
463,500 |
2024/3/19 |
227 |
234 |
224 |
229 |
+0.44% |
422,100 |
2024/3/18 |
238 |
239 |
216 |
228 |
-2.98% |
1,030,400 |
2024/3/15 |
228 |
236 |
225 |
235 |
+2.17% |
484,000 |
2024/3/14 |
218 |
232 |
218 |
230 |
+5.99% |
754,300 |
2024/3/13 |
220 |
225 |
214 |
217 |
+0.46% |
504,700 |
2024/3/12 |
216 |
216 |
206 |
216 |
+0.93% |
490,800 |
2024/3/11 |
211 |
217 |
211 |
214 |
+0.00% |
349,300 |
2024/3/8 |
210 |
218 |
207 |
214 |
+4.39% |
684,600 |
2024/3/7 |
211 |
216 |
204 |
205 |
-6.39% |
891,300 |
2024/3/6 |
200 |
223 |
199 |
219 |
+8.42% |
908,300 |
2024/3/5 |
205 |
205 |
199 |
202 |
-2.42% |
489,700 |
2024/3/4 |
202 |
210 |
201 |
207 |
+2.99% |
384,100 |
2024/3/1 |
206 |
206 |
201 |
201 |
-2.90% |
542,600 |
2024/2/29 |
205 |
208 |
202 |
207 |
+1.97% |
351,000 |
2024/2/28 |
209 |
209 |
203 |
203 |
-2.87% |
354,900 |
2024/2/27 |
212 |
212 |
205 |
209 |
-1.88% |
564,600 |
2024/2/26 |
216 |
219 |
210 |
213 |
-1.39% |
441,300 |
2024/2/22 |
214 |
218 |
209 |
216 |
+3.35% |
398,200 |
2024/2/21 |
213 |
213 |
206 |
209 |
-2.79% |
424,400 |
2024/2/20 |
224 |
227 |
215 |
215 |
-3.59% |
511,900 |
2024/2/19 |
220 |
227 |
219 |
223 |
+3.72% |
614,500 |
2024/2/16 |
208 |
217 |
207 |
215 |
+2.87% |
739,800 |
2024/2/15 |
227 |
227 |
204 |
209 |
-8.33% |
1,735,900 |
2024/2/14 |
231 |
242 |
224 |
228 |
-10.94% |
1,641,200 |
2024/2/13 |
253 |
265 |
249 |
256 |
+3.23% |
1,198,100 |
2024/2/9 |
257 |
266 |
247 |
248 |
-3.50% |
1,216,800 |
2024/2/8 |
259 |
259 |
249 |
257 |
+1.18% |
529,600 |
2024/2/7 |
250 |
254 |
243 |
254 |
-0.39% |
589,400 |
2024/2/6 |
255 |
259 |
250 |
255 |
+0.39% |
855,900 |
2024/2/5 |
238 |
254 |
237 |
254 |
+7.63% |
914,000 |
2024/2/2 |
244 |
245 |
230 |
236 |
-4.07% |
1,385,800 |
2024/2/1 |
254 |
254 |
246 |
246 |
-4.28% |
682,700 |
2024/1/31 |
258 |
260 |
249 |
257 |
+1.18% |
944,300 |
2024/1/30 |
260 |
263 |
241 |
254 |
-3.42% |
2,322,800 |
2024/1/29 |
257 |
271 |
257 |
263 |
+5.20% |
2,612,500 |
2024/1/26 |
248 |
265 |
240 |
250 |
+3.73% |
5,064,600 |
2024/1/25 |
215 |
242 |
211 |
241 |
+16.99% |
3,762,100 |
2024/1/24 |
193 |
207 |
192 |
206 |
+6.74% |
923,600 |
2024/1/23 |
189 |
197 |
189 |
193 |
+1.58% |
523,200 |
2024/1/22 |
189 |
196 |
188 |
190 |
+1.60% |
482,800 |
2024/1/19 |
190 |
194 |
186 |
187 |
-2.60% |
624,800 |
2024/1/18 |
188 |
197 |
184 |
192 |
+3.23% |
920,300 |
2024/1/17 |
185 |
190 |
182 |
186 |
+1.64% |
639,800 |
2024/1/16 |
189 |
193 |
179 |
183 |
-1.61% |
1,118,600 |
2024/1/15 |
178 |
188 |
178 |
186 |
+5.68% |
1,051,500 |
2024/1/12 |
164 |
177 |
163 |
176 |
+6.67% |
878,600 |
2024/1/11 |
165 |
166 |
163 |
165 |
+0.00% |
388,800 |
2024/1/10 |
163 |
165 |
163 |
165 |
+1.23% |
163,300 |
2024/1/9 |
163 |
165 |
162 |
163 |
+0.00% |
226,000 |
2024/1/5 |
165 |
166 |
163 |
163 |
-0.61% |
207,600 |
2024/1/4 |
163 |
168 |
157 |
164 |
-0.61% |
609,900 |
2023/12/29 |
164 |
168 |
163 |
165 |
+0.00% |
381,900 |
2023/12/28 |
164 |
166 |
162 |
165 |
+1.23% |
227,300 |
2023/12/27 |
165 |
166 |
163 |
163 |
-1.21% |
339,200 |
2023/12/26 |
165 |
167 |
163 |
165 |
+0.61% |
224,800 |
2023/12/25 |
166 |
170 |
164 |
164 |
+1.86% |
523,500 |
2023/12/22 |
162 |
164 |
161 |
161 |
+0.00% |
217,500 |
2023/12/21 |
166 |
166 |
159 |
161 |
-3.01% |
572,300 |
2023/12/20 |
165 |
170 |
165 |
166 |
+0.00% |
448,100 |
2023/12/19 |
165 |
167 |
162 |
166 |
+1.22% |
224,900 |
2023/12/18 |
166 |
167 |
163 |
164 |
-2.96% |
443,600 |
2023/12/15 |
168 |
172 |
166 |
169 |
+1.20% |
276,600 |
2023/12/14 |
173 |
173 |
165 |
167 |
-2.91% |
653,600 |
2023/12/13 |
178 |
179 |
172 |
172 |
-2.82% |
542,100 |
2023/12/12 |
183 |
184 |
177 |
177 |
-0.56% |
564,100 |
2023/12/11 |
172 |
180 |
172 |
178 |
+5.33% |
486,200 |
2023/12/8 |
166 |
170 |
165 |
169 |
+0.00% |
307,700 |
2023/12/7 |
165 |
173 |
165 |
169 |
+1.81% |
343,800 |
2023/12/6 |
170 |
171 |
165 |
166 |
-2.35% |
404,200 |
2023/12/5 |
171 |
176 |
169 |
170 |
-2.30% |
429,100 |
2023/12/4 |
173 |
176 |
169 |
174 |
-0.57% |
438,900 |
2023/12/1 |
181 |
182 |
175 |
175 |
-2.23% |
419,200 |
2023/11/30 |
187 |
187 |
177 |
179 |
-4.28% |
734,000 |
2023/11/29 |
191 |
197 |
186 |
187 |
+0.00% |
1,014,400 |
2023/11/28 |
190 |
195 |
182 |
187 |
-2.09% |
1,105,300 |
2023/11/27 |
174 |
196 |
173 |
191 |
+11.05% |
2,677,600 |
2023/11/24 |
164 |
174 |
164 |
172 |
+5.52% |
1,193,800 |
2023/11/22 |
160 |
164 |
159 |
163 |
+0.62% |
538,600 |
2023/11/21 |
159 |
165 |
159 |
162 |
+2.53% |
849,600 |
2023/11/20 |
170 |
170 |
156 |
158 |
-4.82% |
1,380,400 |
2023/11/17 |
173 |
182 |
164 |
166 |
-2.92% |
2,277,200 |
2023/11/16 |
173 |
177 |
168 |
171 |
-2.29% |
2,090,200 |
2023/11/15 |
162 |
183 |
146 |
175 |
+16.67% |
5,396,000 |
2023/11/14 |
150 |
151 |
146 |
150 |
+0.00% |
1,039,600 |
|