日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
258 |
258 |
255 |
257 |
+0.39% |
5,600 |
2024/4/22 |
257 |
258 |
254 |
256 |
+0.00% |
19,100 |
2024/4/19 |
258 |
259 |
255 |
256 |
-1.16% |
15,300 |
2024/4/18 |
261 |
261 |
258 |
259 |
+0.00% |
6,000 |
2024/4/17 |
260 |
261 |
259 |
259 |
-0.77% |
11,700 |
2024/4/16 |
261 |
262 |
261 |
261 |
-0.76% |
7,400 |
2024/4/15 |
264 |
264 |
261 |
263 |
+0.00% |
17,100 |
2024/4/12 |
261 |
264 |
261 |
263 |
+1.15% |
9,000 |
2024/4/11 |
260 |
261 |
260 |
260 |
-1.14% |
8,900 |
2024/4/10 |
262 |
264 |
261 |
263 |
+0.38% |
8,700 |
2024/4/9 |
262 |
263 |
261 |
262 |
+0.00% |
4,700 |
2024/4/8 |
262 |
262 |
261 |
262 |
+1.16% |
5,300 |
2024/4/5 |
261 |
261 |
259 |
259 |
-1.52% |
11,300 |
2024/4/4 |
260 |
264 |
259 |
263 |
+1.54% |
14,400 |
2024/4/3 |
260 |
263 |
259 |
259 |
-0.38% |
10,700 |
2024/4/2 |
261 |
263 |
260 |
260 |
-0.38% |
6,800 |
2024/4/1 |
261 |
262 |
260 |
261 |
+0.00% |
14,900 |
2024/3/29 |
259 |
261 |
258 |
261 |
+0.77% |
9,700 |
2024/3/28 |
260 |
260 |
258 |
259 |
+0.00% |
9,700 |
2024/3/27 |
257 |
260 |
257 |
259 |
+0.00% |
17,200 |
2024/3/26 |
257 |
259 |
256 |
259 |
+0.78% |
15,800 |
2024/3/25 |
258 |
259 |
257 |
257 |
-0.39% |
15,900 |
2024/3/22 |
258 |
258 |
256 |
258 |
+0.00% |
29,600 |
2024/3/21 |
258 |
260 |
258 |
258 |
+0.00% |
11,200 |
2024/3/19 |
255 |
260 |
255 |
258 |
+1.18% |
33,300 |
2024/3/18 |
260 |
260 |
255 |
255 |
-3.77% |
110,200 |
2024/3/15 |
266 |
268 |
263 |
265 |
-0.38% |
50,500 |
2024/3/14 |
259 |
266 |
259 |
266 |
+2.70% |
25,500 |
2024/3/13 |
260 |
263 |
258 |
259 |
-0.38% |
14,000 |
2024/3/12 |
264 |
264 |
258 |
260 |
-0.38% |
21,100 |
2024/3/11 |
267 |
267 |
261 |
261 |
-1.88% |
20,100 |
2024/3/8 |
264 |
266 |
264 |
266 |
+0.76% |
8,400 |
2024/3/7 |
266 |
266 |
261 |
264 |
+0.00% |
17,800 |
2024/3/6 |
261 |
264 |
260 |
264 |
+1.15% |
20,600 |
2024/3/5 |
259 |
261 |
259 |
261 |
+0.77% |
8,700 |
2024/3/4 |
259 |
261 |
259 |
259 |
+0.39% |
12,300 |
2024/3/1 |
258 |
265 |
257 |
258 |
-0.39% |
48,500 |
2024/2/29 |
258 |
260 |
258 |
259 |
+0.39% |
8,900 |
2024/2/28 |
258 |
259 |
257 |
258 |
+0.00% |
15,300 |
2024/2/27 |
254 |
258 |
253 |
258 |
+1.57% |
33,700 |
2024/2/26 |
256 |
256 |
254 |
254 |
-0.78% |
21,500 |
2024/2/22 |
255 |
257 |
255 |
256 |
+0.39% |
11,300 |
2024/2/21 |
255 |
257 |
254 |
255 |
+0.00% |
22,500 |
2024/2/20 |
254 |
256 |
254 |
255 |
+0.39% |
11,500 |
2024/2/19 |
255 |
257 |
254 |
254 |
-0.78% |
30,900 |
2024/2/16 |
255 |
257 |
254 |
256 |
+0.39% |
26,200 |
2024/2/15 |
259 |
259 |
255 |
255 |
-1.54% |
33,300 |
2024/2/14 |
259 |
260 |
257 |
259 |
+0.00% |
25,300 |
2024/2/13 |
259 |
261 |
259 |
259 |
+0.00% |
21,000 |
2024/2/9 |
259 |
261 |
259 |
259 |
+0.00% |
14,900 |
2024/2/8 |
261 |
261 |
259 |
259 |
-0.77% |
22,100 |
2024/2/7 |
260 |
261 |
260 |
261 |
+0.38% |
6,000 |
2024/2/6 |
260 |
261 |
260 |
260 |
-0.38% |
9,100 |
2024/2/5 |
260 |
261 |
259 |
261 |
+0.77% |
27,800 |
2024/2/2 |
261 |
261 |
258 |
259 |
-0.77% |
40,000 |
2024/2/1 |
263 |
263 |
260 |
261 |
-0.38% |
52,300 |
2024/1/31 |
265 |
265 |
261 |
262 |
-0.38% |
39,500 |
2024/1/30 |
268 |
271 |
263 |
263 |
-4.36% |
236,800 |
2024/1/29 |
280 |
345 |
274 |
275 |
+1.85% |
1,091,500 |
2024/1/26 |
269 |
271 |
269 |
270 |
+0.75% |
115,600 |
2024/1/25 |
267 |
273 |
267 |
268 |
+0.37% |
149,800 |
2024/1/24 |
267 |
269 |
267 |
267 |
+0.00% |
34,700 |
2024/1/23 |
268 |
269 |
267 |
267 |
-0.37% |
30,800 |
2024/1/22 |
268 |
269 |
267 |
268 |
+0.37% |
24,500 |
2024/1/19 |
267 |
268 |
266 |
267 |
+0.00% |
46,700 |
2024/1/18 |
267 |
268 |
266 |
267 |
+0.00% |
17,100 |
2024/1/17 |
270 |
270 |
266 |
267 |
-0.37% |
29,500 |
2024/1/16 |
267 |
268 |
267 |
268 |
+0.00% |
12,600 |
2024/1/15 |
269 |
270 |
268 |
268 |
+0.00% |
19,800 |
2024/1/12 |
269 |
269 |
267 |
268 |
+0.00% |
10,800 |
2024/1/11 |
270 |
270 |
267 |
268 |
-0.37% |
16,000 |
2024/1/10 |
266 |
270 |
266 |
269 |
+0.75% |
71,500 |
2024/1/9 |
269 |
269 |
265 |
267 |
-0.74% |
48,500 |
2024/1/5 |
272 |
272 |
267 |
269 |
-1.10% |
20,900 |
2024/1/4 |
266 |
272 |
265 |
272 |
+2.26% |
29,500 |
2023/12/29 |
266 |
268 |
265 |
266 |
+0.00% |
8,100 |
2023/12/28 |
267 |
269 |
266 |
266 |
+0.38% |
9,000 |
2023/12/27 |
267 |
268 |
264 |
265 |
-0.75% |
19,000 |
2023/12/26 |
266 |
268 |
266 |
267 |
+0.38% |
7,200 |
2023/12/25 |
266 |
268 |
266 |
266 |
-0.75% |
9,700 |
2023/12/22 |
270 |
270 |
266 |
268 |
+0.00% |
16,600 |
2023/12/21 |
268 |
269 |
268 |
268 |
-0.37% |
12,500 |
2023/12/20 |
269 |
271 |
267 |
269 |
+0.75% |
25,600 |
2023/12/19 |
269 |
269 |
266 |
267 |
-0.74% |
8,800 |
2023/12/18 |
266 |
269 |
266 |
269 |
+1.13% |
17,000 |
2023/12/15 |
264 |
270 |
263 |
266 |
-1.12% |
32,100 |
2023/12/14 |
268 |
270 |
265 |
269 |
+0.00% |
33,700 |
2023/12/13 |
264 |
269 |
264 |
269 |
+1.89% |
13,100 |
2023/12/12 |
268 |
268 |
263 |
264 |
-0.75% |
28,500 |
2023/12/11 |
269 |
269 |
266 |
266 |
-1.12% |
20,800 |
2023/12/8 |
270 |
270 |
268 |
269 |
+0.00% |
15,900 |
2023/12/7 |
270 |
270 |
268 |
269 |
+0.37% |
10,700 |
2023/12/6 |
269 |
270 |
268 |
268 |
-0.37% |
8,900 |
2023/12/5 |
270 |
271 |
269 |
269 |
-0.37% |
11,000 |
2023/12/4 |
269 |
270 |
269 |
270 |
+0.37% |
10,400 |
2023/12/1 |
271 |
271 |
268 |
269 |
+0.00% |
4,700 |
2023/11/30 |
268 |
270 |
268 |
269 |
+0.37% |
3,200 |
2023/11/29 |
269 |
271 |
268 |
268 |
-0.74% |
10,200 |
2023/11/28 |
269 |
270 |
268 |
270 |
+0.37% |
6,000 |
2023/11/27 |
271 |
271 |
268 |
269 |
-0.37% |
11,000 |
2023/11/24 |
270 |
271 |
269 |
270 |
+0.37% |
4,900 |
2023/11/22 |
269 |
270 |
268 |
269 |
+0.00% |
6,600 |
2023/11/21 |
269 |
270 |
268 |
269 |
+0.37% |
5,700 |
2023/11/20 |
269 |
270 |
268 |
268 |
-0.37% |
4,200 |
2023/11/17 |
270 |
271 |
266 |
269 |
-0.37% |
13,000 |
2023/11/16 |
270 |
270 |
269 |
270 |
+0.00% |
2,300 |
2023/11/15 |
272 |
272 |
266 |
270 |
+0.00% |
12,700 |
2023/11/14 |
270 |
270 |
268 |
270 |
+0.00% |
5,300 |
2023/11/13 |
270 |
270 |
269 |
270 |
+0.37% |
3,200 |
2023/11/10 |
268 |
269 |
268 |
269 |
+0.37% |
1,600 |
2023/11/9 |
269 |
269 |
267 |
268 |
+0.00% |
4,000 |
2023/11/8 |
265 |
268 |
265 |
268 |
+1.13% |
12,100 |
2023/11/7 |
264 |
267 |
264 |
265 |
-0.38% |
7,800 |
2023/11/6 |
264 |
269 |
264 |
266 |
+0.76% |
10,200 |
2023/11/2 |
268 |
269 |
264 |
264 |
-1.86% |
18,000 |
2023/11/1 |
279 |
279 |
266 |
269 |
+1.13% |
20,900 |
2023/10/31 |
268 |
269 |
266 |
266 |
+0.00% |
17,500 |
2023/10/30 |
275 |
275 |
266 |
266 |
-4.32% |
77,900 |
2023/10/27 |
279 |
279 |
275 |
278 |
+1.09% |
7,400 |
2023/10/26 |
280 |
280 |
274 |
275 |
-1.08% |
8,500 |
2023/10/25 |
275 |
279 |
275 |
278 |
+1.09% |
5,700 |
2023/10/24 |
281 |
281 |
273 |
275 |
-1.79% |
8,600 |
2023/10/23 |
283 |
283 |
278 |
280 |
-1.41% |
6,900 |
|