日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
217 |
218 |
214 |
216 |
+0.00% |
161,900 |
2024/4/23 |
219 |
219 |
215 |
216 |
-0.92% |
166,800 |
2024/4/22 |
218 |
222 |
216 |
218 |
+1.40% |
174,600 |
2024/4/19 |
220 |
221 |
213 |
215 |
-1.83% |
416,700 |
2024/4/18 |
216 |
223 |
215 |
219 |
+1.39% |
214,800 |
2024/4/17 |
218 |
219 |
216 |
216 |
-1.37% |
319,100 |
2024/4/16 |
222 |
222 |
217 |
219 |
-1.79% |
471,800 |
2024/4/15 |
222 |
224 |
221 |
223 |
-0.45% |
154,200 |
2024/4/12 |
224 |
227 |
223 |
224 |
+0.00% |
171,600 |
2024/4/11 |
227 |
227 |
223 |
224 |
-1.75% |
315,100 |
2024/4/10 |
228 |
231 |
227 |
228 |
+0.44% |
194,300 |
2024/4/9 |
226 |
228 |
225 |
227 |
+0.44% |
101,200 |
2024/4/8 |
225 |
227 |
223 |
226 |
+0.89% |
143,300 |
2024/4/5 |
223 |
225 |
219 |
224 |
-0.44% |
364,200 |
2024/4/4 |
226 |
227 |
222 |
225 |
+0.45% |
308,500 |
2024/4/3 |
223 |
227 |
220 |
224 |
-0.44% |
546,500 |
2024/4/2 |
230 |
230 |
224 |
225 |
-2.17% |
627,500 |
2024/4/1 |
232 |
232 |
229 |
230 |
+0.44% |
176,000 |
2024/3/29 |
229 |
233 |
229 |
229 |
+0.00% |
297,500 |
2024/3/28 |
229 |
234 |
229 |
229 |
+0.00% |
249,600 |
2024/3/27 |
230 |
233 |
227 |
229 |
+0.44% |
310,600 |
2024/3/26 |
229 |
231 |
226 |
228 |
-0.87% |
381,500 |
2024/3/25 |
232 |
237 |
230 |
230 |
-0.86% |
568,200 |
2024/3/22 |
233 |
233 |
229 |
232 |
-0.43% |
348,800 |
2024/3/21 |
233 |
236 |
232 |
233 |
+0.00% |
308,800 |
2024/3/19 |
233 |
235 |
229 |
233 |
+0.87% |
410,000 |
2024/3/18 |
223 |
232 |
222 |
231 |
+5.00% |
957,100 |
2024/3/15 |
230 |
230 |
219 |
220 |
-5.58% |
2,095,300 |
2024/3/14 |
239 |
240 |
233 |
233 |
-2.51% |
829,100 |
2024/3/13 |
248 |
248 |
236 |
239 |
-1.65% |
727,800 |
2024/3/12 |
240 |
243 |
238 |
243 |
+1.25% |
383,100 |
2024/3/11 |
238 |
242 |
236 |
240 |
-1.64% |
935,000 |
2024/3/8 |
249 |
254 |
231 |
244 |
-3.17% |
2,043,900 |
2024/3/7 |
255 |
261 |
249 |
252 |
-0.40% |
761,800 |
2024/3/6 |
243 |
258 |
243 |
253 |
+2.85% |
818,700 |
2024/3/5 |
246 |
248 |
241 |
246 |
-1.60% |
852,800 |
2024/3/4 |
259 |
261 |
249 |
250 |
-3.10% |
1,068,500 |
2024/3/1 |
266 |
272 |
256 |
258 |
-1.90% |
1,101,300 |
2024/2/29 |
275 |
276 |
259 |
263 |
-4.36% |
1,318,300 |
2024/2/28 |
262 |
275 |
262 |
275 |
+4.17% |
1,091,100 |
2024/2/27 |
260 |
270 |
258 |
264 |
+2.33% |
1,061,300 |
2024/2/26 |
261 |
269 |
255 |
258 |
-1.15% |
1,893,700 |
2024/2/22 |
274 |
284 |
259 |
261 |
+7.41% |
7,030,800 |
2024/2/21 |
251 |
251 |
242 |
243 |
-3.95% |
725,400 |
2024/2/20 |
262 |
262 |
253 |
253 |
-2.32% |
432,700 |
2024/2/19 |
259 |
264 |
257 |
259 |
+1.57% |
1,081,300 |
2024/2/16 |
252 |
260 |
249 |
255 |
+0.39% |
760,600 |
2024/2/15 |
245 |
264 |
235 |
254 |
+6.72% |
1,996,500 |
2024/2/14 |
236 |
242 |
235 |
238 |
+0.85% |
664,800 |
2024/2/13 |
241 |
242 |
235 |
236 |
-2.07% |
626,000 |
2024/2/9 |
246 |
248 |
239 |
241 |
-2.82% |
710,700 |
2024/2/8 |
250 |
252 |
246 |
248 |
-1.20% |
570,700 |
2024/2/7 |
252 |
253 |
248 |
251 |
-0.40% |
425,600 |
2024/2/6 |
254 |
257 |
250 |
252 |
-0.79% |
538,400 |
2024/2/5 |
252 |
259 |
249 |
254 |
+0.40% |
591,900 |
2024/2/2 |
247 |
254 |
247 |
253 |
+2.43% |
391,900 |
2024/2/1 |
250 |
250 |
247 |
247 |
-1.59% |
309,200 |
2024/1/31 |
250 |
252 |
247 |
251 |
-0.40% |
323,800 |
2024/1/30 |
249 |
254 |
247 |
252 |
+1.61% |
509,900 |
2024/1/29 |
250 |
250 |
245 |
248 |
-0.40% |
444,900 |
2024/1/26 |
249 |
255 |
247 |
249 |
-1.19% |
384,100 |
2024/1/25 |
246 |
252 |
243 |
252 |
+2.44% |
464,800 |
2024/1/24 |
248 |
249 |
246 |
246 |
-0.81% |
254,500 |
2024/1/23 |
251 |
251 |
247 |
248 |
-0.80% |
373,600 |
2024/1/22 |
245 |
253 |
242 |
250 |
+3.73% |
895,500 |
2024/1/19 |
239 |
243 |
238 |
241 |
+1.26% |
449,200 |
2024/1/18 |
242 |
244 |
238 |
238 |
-2.46% |
505,800 |
2024/1/17 |
249 |
249 |
243 |
244 |
-2.01% |
533,500 |
2024/1/16 |
249 |
253 |
248 |
249 |
+0.40% |
381,500 |
2024/1/15 |
250 |
250 |
245 |
248 |
-1.20% |
483,700 |
2024/1/12 |
254 |
255 |
249 |
251 |
-1.95% |
411,200 |
2024/1/11 |
259 |
259 |
252 |
256 |
-0.39% |
384,400 |
2024/1/10 |
255 |
258 |
252 |
257 |
+1.58% |
342,300 |
2024/1/9 |
250 |
255 |
250 |
253 |
+2.02% |
548,400 |
2024/1/5 |
256 |
257 |
248 |
248 |
-2.75% |
405,800 |
2024/1/4 |
250 |
255 |
245 |
255 |
+2.00% |
415,500 |
2023/12/29 |
255 |
255 |
250 |
250 |
-1.96% |
343,900 |
2023/12/28 |
245 |
256 |
239 |
255 |
+6.25% |
837,300 |
2023/12/27 |
234 |
242 |
234 |
240 |
+3.45% |
788,400 |
2023/12/26 |
236 |
238 |
231 |
232 |
-1.28% |
708,700 |
2023/12/25 |
243 |
245 |
235 |
235 |
-4.08% |
740,500 |
2023/12/22 |
246 |
249 |
242 |
245 |
+0.41% |
478,800 |
2023/12/21 |
241 |
250 |
241 |
244 |
+0.41% |
608,600 |
2023/12/20 |
245 |
248 |
242 |
243 |
-0.82% |
527,300 |
2023/12/19 |
240 |
251 |
240 |
245 |
+2.08% |
917,500 |
2023/12/18 |
247 |
254 |
236 |
240 |
+0.42% |
2,464,200 |
2023/12/15 |
240 |
243 |
236 |
239 |
+0.84% |
415,900 |
2023/12/14 |
244 |
246 |
237 |
237 |
-1.66% |
385,400 |
2023/12/13 |
237 |
242 |
237 |
241 |
+1.69% |
286,100 |
2023/12/12 |
240 |
241 |
236 |
237 |
-1.66% |
409,800 |
2023/12/11 |
244 |
245 |
238 |
241 |
-0.82% |
602,800 |
2023/12/8 |
242 |
247 |
242 |
243 |
-1.22% |
346,100 |
2023/12/7 |
248 |
250 |
245 |
246 |
-0.81% |
485,900 |
2023/12/6 |
245 |
250 |
245 |
248 |
+0.81% |
312,800 |
2023/12/5 |
247 |
249 |
244 |
246 |
-1.20% |
315,200 |
2023/12/4 |
240 |
251 |
240 |
249 |
+3.75% |
486,000 |
2023/12/1 |
249 |
249 |
239 |
240 |
-2.04% |
491,500 |
2023/11/30 |
249 |
249 |
243 |
245 |
-2.00% |
428,100 |
2023/11/29 |
246 |
251 |
246 |
250 |
+2.46% |
411,200 |
2023/11/28 |
247 |
247 |
243 |
244 |
-1.21% |
276,900 |
2023/11/27 |
250 |
253 |
245 |
247 |
-0.80% |
380,700 |
2023/11/24 |
248 |
252 |
248 |
249 |
+0.40% |
327,400 |
2023/11/22 |
252 |
253 |
247 |
248 |
-2.75% |
611,600 |
2023/11/21 |
257 |
258 |
249 |
255 |
+0.39% |
541,800 |
2023/11/20 |
249 |
255 |
247 |
254 |
+3.67% |
691,700 |
2023/11/17 |
242 |
247 |
242 |
245 |
-0.41% |
382,600 |
2023/11/16 |
252 |
252 |
243 |
246 |
-2.38% |
753,700 |
2023/11/15 |
256 |
259 |
249 |
252 |
+0.80% |
711,300 |
2023/11/14 |
256 |
256 |
246 |
250 |
-1.57% |
690,900 |
2023/11/13 |
252 |
259 |
251 |
254 |
+0.40% |
573,300 |
2023/11/10 |
257 |
260 |
251 |
253 |
-3.07% |
815,100 |
2023/11/9 |
267 |
267 |
257 |
261 |
-1.51% |
541,000 |
2023/11/8 |
265 |
271 |
263 |
265 |
+0.76% |
834,500 |
2023/11/7 |
271 |
271 |
260 |
263 |
-2.59% |
1,051,900 |
2023/11/6 |
272 |
277 |
268 |
270 |
+0.75% |
1,328,300 |
2023/11/2 |
252 |
272 |
252 |
268 |
+6.35% |
2,083,900 |
2023/11/1 |
260 |
263 |
249 |
252 |
+0.40% |
2,937,300 |
2023/10/31 |
225 |
252 |
225 |
251 |
+11.56% |
5,707,500 |
2023/10/30 |
233 |
237 |
225 |
225 |
-26.23% |
5,643,000 |
2023/10/27 |
302 |
306 |
296 |
305 |
+0.99% |
1,081,500 |
2023/10/26 |
302 |
303 |
297 |
302 |
+0.00% |
750,300 |
2023/10/25 |
312 |
312 |
302 |
302 |
-2.27% |
753,300 |
2023/10/24 |
308 |
312 |
299 |
309 |
+1.64% |
1,005,800 |
|