日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
290 |
299 |
289 |
293 |
+0.34% |
453,000 |
2024/4/25 |
281 |
297 |
281 |
292 |
+3.91% |
553,800 |
2024/4/24 |
274 |
285 |
274 |
281 |
+2.55% |
247,500 |
2024/4/23 |
274 |
277 |
270 |
274 |
-0.72% |
307,900 |
2024/4/22 |
256 |
278 |
255 |
276 |
+1.47% |
1,062,800 |
2024/4/19 |
286 |
286 |
272 |
272 |
-5.56% |
560,900 |
2024/4/18 |
287 |
294 |
285 |
288 |
+0.35% |
167,800 |
2024/4/17 |
295 |
296 |
287 |
287 |
-2.71% |
311,300 |
2024/4/16 |
293 |
298 |
290 |
295 |
+0.00% |
242,900 |
2024/4/15 |
296 |
297 |
292 |
295 |
-0.34% |
300,100 |
2024/4/12 |
300 |
300 |
292 |
296 |
-1.66% |
670,500 |
2024/4/11 |
300 |
312 |
299 |
301 |
+0.33% |
311,400 |
2024/4/10 |
302 |
303 |
298 |
300 |
-0.66% |
203,600 |
2024/4/9 |
306 |
307 |
302 |
302 |
-0.98% |
98,900 |
2024/4/8 |
305 |
307 |
301 |
305 |
-0.97% |
256,900 |
2024/4/5 |
305 |
308 |
300 |
308 |
+0.65% |
238,900 |
2024/4/4 |
308 |
314 |
306 |
306 |
+0.33% |
356,700 |
2024/4/3 |
295 |
308 |
291 |
305 |
+2.69% |
506,500 |
2024/4/2 |
305 |
305 |
293 |
297 |
-2.94% |
506,700 |
2024/4/1 |
310 |
312 |
305 |
306 |
-0.65% |
232,400 |
2024/3/29 |
302 |
311 |
302 |
308 |
+2.33% |
281,600 |
2024/3/28 |
310 |
311 |
301 |
301 |
-3.83% |
362,100 |
2024/3/27 |
305 |
315 |
303 |
313 |
+2.96% |
386,500 |
2024/3/26 |
310 |
315 |
303 |
304 |
-2.56% |
753,200 |
2024/3/25 |
321 |
324 |
308 |
312 |
-3.70% |
788,900 |
2024/3/22 |
326 |
334 |
322 |
324 |
-1.82% |
805,700 |
2024/3/21 |
334 |
340 |
330 |
330 |
-4.07% |
1,232,500 |
2024/3/19 |
375 |
377 |
337 |
344 |
+0.29% |
5,011,900 |
2024/3/18 |
335 |
344 |
334 |
343 |
+6.85% |
1,354,000 |
2024/3/15 |
322 |
326 |
313 |
321 |
-2.43% |
1,628,300 |
2024/3/14 |
321 |
332 |
318 |
329 |
+2.49% |
628,000 |
2024/3/13 |
322 |
328 |
315 |
321 |
+0.31% |
532,100 |
2024/3/12 |
304 |
320 |
304 |
320 |
+5.61% |
435,500 |
2024/3/11 |
304 |
314 |
300 |
303 |
-0.98% |
317,300 |
2024/3/8 |
297 |
312 |
297 |
306 |
+3.03% |
457,500 |
2024/3/7 |
294 |
298 |
291 |
297 |
+0.68% |
215,900 |
2024/3/6 |
287 |
295 |
287 |
295 |
+0.34% |
277,400 |
2024/3/5 |
292 |
295 |
287 |
294 |
+0.00% |
232,400 |
2024/3/4 |
296 |
300 |
289 |
294 |
-1.01% |
358,200 |
2024/3/1 |
307 |
308 |
296 |
297 |
-3.57% |
326,200 |
2024/2/29 |
312 |
313 |
298 |
308 |
-0.96% |
540,600 |
2024/2/28 |
308 |
322 |
307 |
311 |
+2.30% |
653,700 |
2024/2/27 |
304 |
307 |
301 |
304 |
+0.66% |
149,500 |
2024/2/26 |
292 |
305 |
288 |
302 |
+3.07% |
337,800 |
2024/2/22 |
294 |
300 |
287 |
293 |
+0.00% |
222,800 |
2024/2/21 |
295 |
296 |
288 |
293 |
-0.68% |
193,200 |
2024/2/20 |
299 |
303 |
294 |
295 |
-0.34% |
203,400 |
2024/2/19 |
293 |
296 |
290 |
296 |
+0.68% |
192,800 |
2024/2/16 |
294 |
297 |
291 |
294 |
+0.68% |
297,700 |
2024/2/15 |
297 |
299 |
291 |
292 |
-1.68% |
256,300 |
2024/2/14 |
299 |
302 |
296 |
297 |
-1.98% |
198,800 |
2024/2/13 |
300 |
309 |
300 |
303 |
+1.00% |
291,800 |
2024/2/9 |
300 |
304 |
299 |
300 |
-1.32% |
216,900 |
2024/2/8 |
307 |
308 |
301 |
304 |
-1.62% |
309,200 |
2024/2/7 |
307 |
309 |
302 |
309 |
+1.64% |
240,000 |
2024/2/6 |
316 |
319 |
304 |
304 |
-4.40% |
560,000 |
2024/2/5 |
313 |
320 |
308 |
318 |
+1.92% |
243,200 |
2024/2/2 |
314 |
317 |
304 |
312 |
+0.00% |
475,300 |
2024/2/1 |
322 |
322 |
308 |
312 |
-4.00% |
628,600 |
2024/1/31 |
323 |
331 |
319 |
325 |
+0.31% |
454,300 |
2024/1/30 |
324 |
331 |
315 |
324 |
+0.31% |
537,600 |
2024/1/29 |
326 |
328 |
322 |
323 |
-0.92% |
438,600 |
2024/1/26 |
327 |
332 |
324 |
326 |
-1.21% |
323,900 |
2024/1/25 |
333 |
336 |
329 |
330 |
-0.90% |
259,500 |
2024/1/24 |
337 |
339 |
332 |
333 |
-1.48% |
178,800 |
2024/1/23 |
337 |
340 |
330 |
338 |
+0.00% |
532,400 |
2024/1/22 |
339 |
341 |
333 |
338 |
-0.59% |
289,000 |
2024/1/19 |
341 |
348 |
334 |
340 |
-0.29% |
620,700 |
2024/1/18 |
325 |
343 |
325 |
341 |
+4.60% |
715,300 |
2024/1/17 |
326 |
334 |
322 |
326 |
-0.91% |
383,200 |
2024/1/16 |
330 |
335 |
318 |
329 |
-0.90% |
948,700 |
2024/1/15 |
339 |
340 |
332 |
332 |
-2.06% |
548,000 |
2024/1/12 |
334 |
342 |
327 |
339 |
+0.89% |
741,300 |
2024/1/11 |
329 |
337 |
326 |
336 |
+2.44% |
504,500 |
2024/1/10 |
325 |
329 |
318 |
328 |
-1.20% |
559,700 |
2024/1/9 |
309 |
332 |
308 |
332 |
+9.57% |
1,382,600 |
2024/1/5 |
316 |
316 |
301 |
303 |
-2.57% |
751,000 |
2024/1/4 |
302 |
313 |
299 |
311 |
+2.98% |
728,200 |
2023/12/29 |
294 |
302 |
291 |
302 |
+2.37% |
591,300 |
2023/12/28 |
288 |
301 |
287 |
295 |
+2.43% |
750,500 |
2023/12/27 |
279 |
291 |
277 |
288 |
+5.11% |
850,000 |
2023/12/26 |
268 |
280 |
268 |
274 |
+2.24% |
547,200 |
2023/12/25 |
273 |
275 |
266 |
268 |
-1.11% |
273,700 |
2023/12/22 |
265 |
273 |
265 |
271 |
+1.12% |
389,200 |
2023/12/21 |
273 |
280 |
266 |
268 |
-3.94% |
537,600 |
2023/12/20 |
282 |
286 |
277 |
279 |
-0.71% |
602,600 |
2023/12/19 |
260 |
282 |
259 |
281 |
+7.66% |
1,155,800 |
2023/12/18 |
265 |
266 |
251 |
261 |
+4.40% |
1,049,600 |
2023/12/15 |
242 |
252 |
239 |
250 |
+2.88% |
976,800 |
2023/12/14 |
250 |
254 |
242 |
243 |
-0.82% |
748,500 |
2023/12/13 |
248 |
250 |
243 |
245 |
-1.61% |
314,100 |
2023/12/12 |
252 |
259 |
247 |
249 |
+0.40% |
440,200 |
2023/12/11 |
250 |
256 |
248 |
248 |
-1.20% |
415,100 |
2023/12/8 |
253 |
256 |
250 |
251 |
-1.18% |
592,600 |
2023/12/7 |
263 |
264 |
254 |
254 |
-3.42% |
601,900 |
2023/12/6 |
266 |
268 |
254 |
263 |
-1.13% |
1,179,500 |
2023/12/5 |
270 |
273 |
266 |
266 |
-3.27% |
442,100 |
2023/12/4 |
267 |
279 |
267 |
275 |
+1.48% |
598,100 |
2023/12/1 |
272 |
279 |
269 |
271 |
+0.00% |
446,100 |
2023/11/30 |
274 |
280 |
262 |
271 |
-3.56% |
1,329,600 |
2023/11/29 |
281 |
284 |
277 |
281 |
+0.36% |
521,000 |
2023/11/28 |
294 |
297 |
279 |
280 |
-5.72% |
848,000 |
2023/11/27 |
286 |
304 |
285 |
297 |
+3.12% |
824,600 |
2023/11/24 |
293 |
297 |
288 |
288 |
-1.37% |
243,900 |
2023/11/22 |
293 |
296 |
289 |
292 |
-1.68% |
258,100 |
2023/11/21 |
294 |
298 |
285 |
297 |
+2.06% |
365,100 |
2023/11/20 |
291 |
298 |
290 |
291 |
-0.34% |
293,300 |
2023/11/17 |
292 |
294 |
289 |
292 |
-0.68% |
202,800 |
2023/11/16 |
300 |
301 |
292 |
294 |
-2.33% |
251,200 |
2023/11/15 |
298 |
305 |
297 |
301 |
+1.69% |
263,700 |
2023/11/14 |
296 |
297 |
288 |
296 |
+0.68% |
152,100 |
2023/11/13 |
300 |
302 |
293 |
294 |
-2.00% |
252,900 |
2023/11/10 |
299 |
303 |
297 |
300 |
-1.64% |
201,300 |
2023/11/9 |
298 |
306 |
296 |
305 |
+2.35% |
320,700 |
2023/11/8 |
297 |
307 |
297 |
298 |
-1.97% |
312,000 |
2023/11/7 |
308 |
308 |
301 |
304 |
-0.65% |
204,800 |
2023/11/6 |
308 |
311 |
305 |
306 |
+0.66% |
215,300 |
2023/11/2 |
299 |
309 |
299 |
304 |
+3.40% |
352,700 |
2023/11/1 |
294 |
301 |
289 |
294 |
+1.03% |
360,300 |
2023/10/31 |
286 |
293 |
280 |
291 |
+1.75% |
243,500 |
2023/10/30 |
284 |
291 |
282 |
286 |
-0.69% |
460,400 |
2023/10/27 |
285 |
292 |
285 |
288 |
+1.41% |
202,000 |
2023/10/26 |
289 |
292 |
283 |
284 |
-1.39% |
171,500 |
|