日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
238 |
238 |
231 |
234 |
-2.09% |
36,900 |
2024/4/18 |
241 |
241 |
236 |
239 |
+0.84% |
32,400 |
2024/4/17 |
240 |
241 |
236 |
237 |
-0.84% |
67,000 |
2024/4/16 |
239 |
243 |
238 |
239 |
-1.65% |
34,800 |
2024/4/15 |
243 |
245 |
243 |
243 |
-0.82% |
11,900 |
2024/4/12 |
244 |
246 |
244 |
245 |
+0.41% |
8,200 |
2024/4/11 |
246 |
246 |
243 |
244 |
-1.21% |
13,700 |
2024/4/10 |
253 |
259 |
246 |
247 |
+0.82% |
109,500 |
2024/4/9 |
239 |
245 |
239 |
245 |
+2.51% |
26,300 |
2024/4/8 |
239 |
242 |
237 |
239 |
-0.42% |
42,000 |
2024/4/5 |
235 |
242 |
235 |
240 |
-1.23% |
57,400 |
2024/4/4 |
245 |
249 |
243 |
243 |
-2.02% |
52,500 |
2024/4/3 |
249 |
252 |
247 |
248 |
-1.98% |
76,400 |
2024/4/2 |
255 |
256 |
251 |
253 |
-1.17% |
45,900 |
2024/4/1 |
257 |
258 |
254 |
256 |
-0.39% |
28,100 |
2024/3/29 |
258 |
261 |
254 |
257 |
-1.15% |
75,400 |
2024/3/28 |
256 |
262 |
256 |
260 |
+0.00% |
16,500 |
2024/3/27 |
265 |
265 |
259 |
260 |
-0.38% |
35,900 |
2024/3/26 |
261 |
263 |
257 |
261 |
+0.00% |
29,500 |
2024/3/25 |
264 |
266 |
261 |
261 |
-1.88% |
37,500 |
2024/3/22 |
265 |
266 |
262 |
266 |
+0.76% |
31,900 |
2024/3/21 |
262 |
265 |
260 |
264 |
+1.15% |
24,100 |
2024/3/19 |
258 |
262 |
258 |
261 |
+1.16% |
34,900 |
2024/3/18 |
256 |
261 |
256 |
258 |
+0.39% |
27,200 |
2024/3/15 |
257 |
259 |
253 |
257 |
+0.00% |
47,200 |
2024/3/14 |
258 |
259 |
255 |
257 |
-0.77% |
62,200 |
2024/3/13 |
263 |
264 |
259 |
259 |
-1.52% |
44,900 |
2024/3/12 |
260 |
266 |
258 |
263 |
+0.77% |
51,400 |
2024/3/11 |
261 |
264 |
261 |
261 |
-1.51% |
30,200 |
2024/3/8 |
262 |
268 |
262 |
265 |
+1.15% |
58,100 |
2024/3/7 |
262 |
266 |
259 |
262 |
+0.00% |
60,300 |
2024/3/6 |
258 |
264 |
258 |
262 |
+1.55% |
68,800 |
2024/3/5 |
261 |
262 |
255 |
258 |
-1.53% |
136,100 |
2024/3/4 |
264 |
269 |
262 |
262 |
-1.13% |
56,000 |
2024/3/1 |
274 |
274 |
263 |
265 |
-2.93% |
114,300 |
2024/2/29 |
276 |
276 |
272 |
273 |
-1.09% |
22,400 |
2024/2/28 |
274 |
282 |
274 |
276 |
+0.00% |
44,600 |
2024/2/27 |
274 |
278 |
271 |
276 |
+0.73% |
30,700 |
2024/2/26 |
271 |
277 |
268 |
274 |
+1.11% |
85,400 |
2024/2/22 |
277 |
278 |
271 |
271 |
-2.52% |
62,000 |
2024/2/21 |
280 |
283 |
277 |
278 |
-2.46% |
81,600 |
2024/2/20 |
280 |
294 |
275 |
285 |
+3.64% |
189,600 |
2024/2/19 |
269 |
279 |
266 |
275 |
-3.17% |
175,300 |
2024/2/16 |
274 |
287 |
268 |
284 |
+4.03% |
136,700 |
2024/2/15 |
273 |
273 |
268 |
273 |
+1.87% |
48,000 |
2024/2/14 |
267 |
270 |
267 |
268 |
-0.37% |
22,300 |
2024/2/13 |
275 |
278 |
267 |
269 |
-2.54% |
83,000 |
2024/2/9 |
279 |
281 |
276 |
276 |
-1.78% |
32,500 |
2024/2/8 |
286 |
286 |
279 |
281 |
-0.71% |
32,600 |
2024/2/7 |
285 |
286 |
281 |
283 |
-2.08% |
56,900 |
2024/2/6 |
291 |
291 |
285 |
289 |
+0.00% |
10,300 |
2024/2/5 |
288 |
295 |
285 |
289 |
+1.40% |
96,300 |
2024/2/2 |
273 |
290 |
273 |
285 |
+3.64% |
140,000 |
2024/2/1 |
278 |
278 |
273 |
275 |
-1.43% |
33,300 |
2024/1/31 |
281 |
281 |
272 |
279 |
-0.36% |
46,500 |
2024/1/30 |
280 |
280 |
276 |
280 |
+0.00% |
26,200 |
2024/1/29 |
279 |
280 |
276 |
280 |
+1.82% |
42,800 |
2024/1/26 |
271 |
280 |
271 |
275 |
+0.36% |
60,300 |
2024/1/25 |
266 |
274 |
266 |
274 |
+3.01% |
41,700 |
2024/1/24 |
264 |
269 |
264 |
266 |
-0.37% |
32,500 |
2024/1/23 |
272 |
273 |
266 |
267 |
-1.84% |
53,200 |
2024/1/22 |
265 |
273 |
257 |
272 |
+3.82% |
101,000 |
2024/1/19 |
259 |
269 |
259 |
262 |
+0.00% |
75,500 |
2024/1/18 |
261 |
265 |
258 |
262 |
+0.00% |
46,500 |
2024/1/17 |
272 |
273 |
261 |
262 |
-4.03% |
145,800 |
2024/1/16 |
277 |
279 |
271 |
273 |
-1.80% |
133,600 |
2024/1/15 |
283 |
283 |
276 |
278 |
-2.80% |
124,100 |
2024/1/12 |
288 |
288 |
281 |
286 |
-0.35% |
59,200 |
2024/1/11 |
289 |
290 |
285 |
287 |
-1.37% |
53,700 |
2024/1/10 |
287 |
292 |
287 |
291 |
+0.69% |
59,800 |
2024/1/9 |
282 |
290 |
282 |
289 |
+2.85% |
48,300 |
2024/1/5 |
286 |
290 |
281 |
281 |
-3.10% |
72,000 |
2024/1/4 |
281 |
296 |
281 |
290 |
+1.40% |
95,300 |
2023/12/29 |
283 |
288 |
281 |
286 |
+0.70% |
60,700 |
2023/12/28 |
278 |
286 |
274 |
284 |
+2.16% |
51,300 |
2023/12/27 |
275 |
282 |
272 |
278 |
+1.09% |
137,000 |
2023/12/26 |
279 |
282 |
273 |
275 |
-2.48% |
138,100 |
2023/12/25 |
294 |
296 |
280 |
282 |
-4.08% |
142,100 |
2023/12/22 |
296 |
299 |
292 |
294 |
+0.00% |
65,400 |
2023/12/21 |
295 |
300 |
292 |
294 |
-1.67% |
49,600 |
2023/12/20 |
296 |
307 |
294 |
299 |
+1.70% |
90,800 |
2023/12/19 |
289 |
296 |
289 |
294 |
+1.73% |
56,300 |
2023/12/18 |
294 |
295 |
288 |
289 |
-1.03% |
40,300 |
2023/12/15 |
291 |
297 |
291 |
292 |
+0.34% |
50,000 |
2023/12/14 |
296 |
302 |
291 |
291 |
-1.69% |
50,100 |
2023/12/13 |
294 |
297 |
293 |
296 |
+0.34% |
43,400 |
2023/12/12 |
300 |
303 |
294 |
295 |
-1.99% |
45,600 |
2023/12/11 |
293 |
306 |
293 |
301 |
+2.03% |
52,200 |
2023/12/8 |
297 |
302 |
293 |
295 |
-1.34% |
55,000 |
2023/12/7 |
302 |
302 |
297 |
299 |
-1.64% |
48,600 |
2023/12/6 |
302 |
307 |
302 |
304 |
+0.00% |
38,400 |
2023/12/5 |
308 |
310 |
303 |
304 |
-2.56% |
84,800 |
2023/12/4 |
300 |
314 |
300 |
312 |
+3.65% |
82,900 |
2023/12/1 |
310 |
313 |
301 |
301 |
-3.53% |
130,800 |
2023/11/30 |
315 |
317 |
310 |
312 |
-0.64% |
52,200 |
2023/11/29 |
314 |
324 |
314 |
314 |
-0.32% |
48,100 |
2023/11/28 |
321 |
323 |
315 |
315 |
-1.56% |
35,000 |
2023/11/27 |
319 |
326 |
316 |
320 |
+0.31% |
93,300 |
2023/11/24 |
328 |
329 |
319 |
319 |
-3.33% |
86,300 |
2023/11/22 |
337 |
337 |
330 |
330 |
-2.65% |
81,600 |
2023/11/21 |
329 |
340 |
329 |
339 |
+3.04% |
157,000 |
2023/11/20 |
323 |
334 |
323 |
329 |
+1.23% |
177,000 |
2023/11/17 |
326 |
329 |
323 |
325 |
-1.22% |
56,000 |
2023/11/16 |
322 |
334 |
322 |
329 |
+1.54% |
107,500 |
2023/11/15 |
326 |
327 |
320 |
324 |
+0.62% |
75,300 |
2023/11/14 |
330 |
335 |
322 |
322 |
-1.83% |
125,400 |
2023/11/13 |
307 |
329 |
305 |
328 |
+4.79% |
163,200 |
2023/11/10 |
324 |
324 |
311 |
313 |
-3.40% |
178,000 |
2023/11/9 |
322 |
325 |
316 |
324 |
+0.62% |
155,700 |
2023/11/8 |
323 |
332 |
317 |
322 |
-2.72% |
503,800 |
2023/11/7 |
335 |
379 |
327 |
331 |
+10.33% |
3,815,500 |
2023/11/6 |
292 |
305 |
292 |
300 |
+2.74% |
156,100 |
2023/11/2 |
285 |
293 |
285 |
292 |
+1.74% |
90,400 |
2023/11/1 |
288 |
291 |
282 |
287 |
-1.03% |
83,500 |
2023/10/31 |
284 |
292 |
281 |
290 |
+2.11% |
62,400 |
2023/10/30 |
287 |
288 |
283 |
284 |
-1.05% |
26,000 |
2023/10/27 |
275 |
288 |
275 |
287 |
+3.61% |
46,300 |
2023/10/26 |
285 |
285 |
277 |
277 |
-2.81% |
58,400 |
2023/10/25 |
282 |
289 |
281 |
285 |
+2.15% |
56,700 |
2023/10/24 |
274 |
283 |
269 |
279 |
+1.09% |
119,700 |
2023/10/23 |
285 |
286 |
275 |
276 |
-3.83% |
78,300 |
2023/10/20 |
281 |
288 |
276 |
287 |
+1.06% |
97,100 |
2023/10/19 |
283 |
288 |
281 |
284 |
-1.05% |
73,500 |
|