日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
226 |
226 |
224 |
225 |
-0.44% |
5,800 |
2024/4/18 |
225 |
228 |
225 |
226 |
-0.44% |
11,500 |
2024/4/17 |
230 |
230 |
226 |
227 |
-0.44% |
5,800 |
2024/4/16 |
232 |
232 |
227 |
228 |
-1.30% |
13,600 |
2024/4/15 |
231 |
232 |
230 |
231 |
+0.00% |
5,500 |
2024/4/12 |
232 |
233 |
231 |
231 |
-0.43% |
6,200 |
2024/4/11 |
233 |
233 |
232 |
232 |
+0.00% |
2,500 |
2024/4/10 |
232 |
235 |
232 |
232 |
+0.43% |
9,600 |
2024/4/9 |
231 |
232 |
230 |
231 |
+0.43% |
2,200 |
2024/4/8 |
231 |
232 |
230 |
230 |
+0.00% |
3,800 |
2024/4/5 |
231 |
232 |
230 |
230 |
-0.86% |
10,800 |
2024/4/4 |
231 |
233 |
231 |
232 |
+0.43% |
6,900 |
2024/4/3 |
231 |
233 |
231 |
231 |
+0.00% |
4,700 |
2024/4/2 |
232 |
233 |
231 |
231 |
-1.28% |
8,400 |
2024/4/1 |
233 |
236 |
233 |
234 |
+0.00% |
4,500 |
2024/3/29 |
234 |
236 |
234 |
234 |
+0.86% |
4,900 |
2024/3/28 |
236 |
236 |
232 |
232 |
-2.52% |
21,500 |
2024/3/27 |
237 |
240 |
237 |
238 |
+0.85% |
14,500 |
2024/3/26 |
237 |
238 |
235 |
236 |
+0.00% |
14,900 |
2024/3/25 |
236 |
237 |
235 |
236 |
+0.00% |
10,600 |
2024/3/22 |
236 |
237 |
234 |
236 |
+0.00% |
18,300 |
2024/3/21 |
235 |
237 |
235 |
236 |
+0.85% |
13,200 |
2024/3/19 |
236 |
236 |
234 |
234 |
-0.43% |
20,500 |
2024/3/18 |
236 |
238 |
235 |
235 |
+0.00% |
8,400 |
2024/3/15 |
236 |
236 |
234 |
235 |
-0.42% |
8,000 |
2024/3/14 |
237 |
237 |
235 |
236 |
+0.43% |
5,400 |
2024/3/13 |
236 |
238 |
235 |
235 |
-0.84% |
8,300 |
2024/3/12 |
236 |
238 |
236 |
237 |
+0.00% |
2,700 |
2024/3/11 |
236 |
237 |
235 |
237 |
+0.85% |
5,100 |
2024/3/8 |
235 |
237 |
235 |
235 |
-0.84% |
5,900 |
2024/3/7 |
234 |
237 |
234 |
237 |
+0.85% |
16,700 |
2024/3/6 |
234 |
235 |
233 |
235 |
+0.86% |
3,600 |
2024/3/5 |
232 |
234 |
232 |
233 |
+0.00% |
8,100 |
2024/3/4 |
233 |
233 |
231 |
233 |
+0.43% |
16,700 |
2024/3/1 |
232 |
232 |
231 |
232 |
+0.00% |
16,600 |
2024/2/29 |
234 |
234 |
232 |
232 |
-0.85% |
6,300 |
2024/2/28 |
233 |
237 |
233 |
234 |
+0.43% |
15,500 |
2024/2/27 |
233 |
233 |
231 |
233 |
+0.00% |
27,200 |
2024/2/26 |
233 |
234 |
232 |
233 |
+0.00% |
11,400 |
2024/2/22 |
232 |
233 |
232 |
233 |
+0.43% |
6,400 |
2024/2/21 |
234 |
234 |
232 |
232 |
-0.85% |
3,800 |
2024/2/20 |
233 |
234 |
233 |
234 |
+0.00% |
4,900 |
2024/2/19 |
233 |
235 |
233 |
234 |
+0.00% |
1,700 |
2024/2/16 |
232 |
235 |
232 |
234 |
+0.86% |
16,400 |
2024/2/15 |
233 |
233 |
231 |
232 |
-0.43% |
15,700 |
2024/2/14 |
235 |
235 |
232 |
233 |
-0.85% |
12,500 |
2024/2/13 |
234 |
235 |
233 |
235 |
+0.43% |
16,100 |
2024/2/9 |
233 |
235 |
233 |
234 |
+0.00% |
4,300 |
2024/2/8 |
235 |
235 |
234 |
234 |
-0.43% |
8,300 |
2024/2/7 |
235 |
238 |
235 |
235 |
+0.00% |
2,900 |
2024/2/6 |
236 |
237 |
235 |
235 |
-0.84% |
4,000 |
2024/2/5 |
236 |
238 |
234 |
237 |
+0.85% |
6,300 |
2024/2/2 |
236 |
236 |
233 |
235 |
+1.29% |
3,400 |
2024/2/1 |
234 |
235 |
232 |
232 |
-0.85% |
3,900 |
2024/1/31 |
234 |
236 |
234 |
234 |
+0.43% |
9,100 |
2024/1/30 |
236 |
238 |
233 |
233 |
-1.27% |
50,700 |
2024/1/29 |
235 |
236 |
234 |
236 |
+0.85% |
3,900 |
2024/1/26 |
235 |
237 |
234 |
234 |
-0.85% |
7,200 |
2024/1/25 |
236 |
237 |
236 |
236 |
+0.00% |
4,900 |
2024/1/24 |
237 |
238 |
235 |
236 |
+0.00% |
13,400 |
2024/1/23 |
240 |
240 |
236 |
236 |
-1.26% |
7,900 |
2024/1/22 |
239 |
242 |
236 |
239 |
+1.27% |
40,300 |
2024/1/19 |
239 |
241 |
235 |
236 |
-0.84% |
39,700 |
2024/1/18 |
239 |
239 |
236 |
238 |
-0.42% |
11,600 |
2024/1/17 |
244 |
244 |
237 |
239 |
-2.05% |
41,500 |
2024/1/16 |
245 |
245 |
239 |
244 |
+0.41% |
20,400 |
2024/1/15 |
243 |
245 |
242 |
243 |
+0.41% |
4,900 |
2024/1/12 |
244 |
246 |
240 |
242 |
-0.41% |
17,400 |
2024/1/11 |
240 |
245 |
238 |
243 |
+1.67% |
29,100 |
2024/1/10 |
237 |
240 |
237 |
239 |
+0.84% |
17,800 |
2024/1/9 |
237 |
237 |
236 |
237 |
+0.85% |
5,900 |
2024/1/5 |
235 |
238 |
235 |
235 |
+0.43% |
5,900 |
2024/1/4 |
229 |
234 |
229 |
234 |
+0.86% |
6,500 |
2023/12/29 |
227 |
233 |
227 |
232 |
+1.75% |
15,100 |
2023/12/28 |
224 |
228 |
224 |
228 |
+2.24% |
13,400 |
2023/12/27 |
222 |
225 |
222 |
223 |
+0.45% |
21,600 |
2023/12/26 |
222 |
226 |
221 |
222 |
+0.45% |
15,500 |
2023/12/25 |
223 |
223 |
221 |
221 |
+0.00% |
36,300 |
2023/12/22 |
220 |
222 |
220 |
221 |
-0.90% |
23,300 |
2023/12/21 |
224 |
225 |
222 |
223 |
-0.89% |
12,300 |
2023/12/20 |
223 |
225 |
221 |
225 |
+0.45% |
29,200 |
2023/12/19 |
220 |
224 |
220 |
224 |
+1.82% |
17,100 |
2023/12/18 |
221 |
222 |
220 |
220 |
-0.90% |
15,600 |
2023/12/15 |
221 |
223 |
220 |
222 |
+0.91% |
64,500 |
2023/12/14 |
224 |
225 |
219 |
220 |
-2.22% |
40,300 |
2023/12/13 |
226 |
226 |
225 |
225 |
-0.44% |
3,600 |
2023/12/12 |
226 |
227 |
225 |
226 |
+0.00% |
6,900 |
2023/12/11 |
224 |
226 |
224 |
226 |
+0.44% |
13,000 |
2023/12/8 |
227 |
229 |
225 |
225 |
-1.32% |
21,600 |
2023/12/7 |
231 |
231 |
228 |
228 |
-1.30% |
31,600 |
2023/12/6 |
233 |
233 |
231 |
231 |
+0.00% |
10,300 |
2023/12/5 |
232 |
234 |
231 |
231 |
-0.43% |
8,300 |
2023/12/4 |
233 |
233 |
232 |
232 |
+0.43% |
7,400 |
2023/12/1 |
231 |
234 |
231 |
231 |
-1.70% |
11,100 |
2023/11/30 |
234 |
237 |
234 |
235 |
-1.26% |
11,000 |
2023/11/29 |
230 |
241 |
229 |
238 |
+3.48% |
37,200 |
2023/11/28 |
228 |
230 |
227 |
230 |
+0.88% |
7,400 |
2023/11/27 |
226 |
229 |
225 |
228 |
+1.33% |
21,700 |
2023/11/24 |
224 |
226 |
224 |
225 |
-0.44% |
24,500 |
2023/11/22 |
226 |
228 |
226 |
226 |
+0.00% |
10,100 |
2023/11/21 |
229 |
229 |
223 |
226 |
-0.88% |
41,700 |
2023/11/20 |
229 |
229 |
227 |
228 |
+0.44% |
6,600 |
2023/11/17 |
226 |
228 |
226 |
227 |
+0.44% |
4,400 |
2023/11/16 |
226 |
228 |
226 |
226 |
-1.31% |
5,400 |
2023/11/15 |
227 |
229 |
227 |
229 |
+0.44% |
10,800 |
2023/11/14 |
230 |
230 |
227 |
228 |
-0.87% |
7,600 |
2023/11/13 |
232 |
233 |
227 |
230 |
-2.54% |
32,500 |
2023/11/10 |
235 |
238 |
235 |
236 |
+0.00% |
15,500 |
2023/11/9 |
235 |
237 |
235 |
236 |
+0.00% |
4,500 |
2023/11/8 |
233 |
236 |
233 |
236 |
+1.29% |
7,800 |
2023/11/7 |
231 |
234 |
231 |
233 |
+1.30% |
15,900 |
2023/11/6 |
230 |
231 |
230 |
230 |
+0.88% |
15,100 |
2023/11/2 |
229 |
229 |
226 |
228 |
-0.44% |
11,700 |
2023/11/1 |
225 |
229 |
225 |
229 |
+0.00% |
23,200 |
2023/10/31 |
230 |
231 |
228 |
229 |
-0.43% |
15,400 |
2023/10/30 |
235 |
235 |
230 |
230 |
-2.13% |
42,800 |
2023/10/27 |
235 |
235 |
234 |
235 |
+0.00% |
45,800 |
2023/10/26 |
233 |
235 |
233 |
235 |
+0.43% |
9,100 |
2023/10/25 |
237 |
237 |
233 |
234 |
-0.43% |
11,000 |
2023/10/24 |
238 |
238 |
232 |
235 |
-1.26% |
21,800 |
2023/10/23 |
242 |
242 |
238 |
238 |
-2.06% |
19,500 |
2023/10/20 |
243 |
244 |
241 |
243 |
+0.00% |
9,500 |
2023/10/19 |
243 |
244 |
243 |
243 |
-0.41% |
9,900 |
|