日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
290 |
293 |
286 |
287 |
-2.38% |
16,500 |
2024/4/24 |
290 |
294 |
289 |
294 |
+1.73% |
27,500 |
2024/4/23 |
291 |
291 |
284 |
289 |
+0.70% |
19,400 |
2024/4/22 |
286 |
287 |
282 |
287 |
+1.77% |
12,200 |
2024/4/19 |
282 |
294 |
276 |
282 |
-1.05% |
72,000 |
2024/4/18 |
283 |
288 |
282 |
285 |
+2.15% |
34,400 |
2024/4/17 |
284 |
284 |
279 |
279 |
-0.71% |
31,000 |
2024/4/16 |
283 |
286 |
280 |
281 |
-1.75% |
34,900 |
2024/4/15 |
295 |
295 |
286 |
286 |
-3.38% |
55,800 |
2024/4/12 |
302 |
302 |
292 |
296 |
-1.33% |
42,600 |
2024/4/11 |
297 |
300 |
296 |
300 |
+1.35% |
19,500 |
2024/4/10 |
298 |
299 |
296 |
296 |
+0.00% |
20,900 |
2024/4/9 |
294 |
296 |
292 |
296 |
+1.02% |
12,900 |
2024/4/8 |
298 |
298 |
292 |
293 |
+0.34% |
18,200 |
2024/4/5 |
297 |
300 |
290 |
292 |
-2.34% |
31,700 |
2024/4/4 |
296 |
299 |
293 |
299 |
+1.01% |
13,300 |
2024/4/3 |
293 |
300 |
292 |
296 |
+1.02% |
23,400 |
2024/4/2 |
297 |
297 |
293 |
293 |
-1.35% |
30,400 |
2024/4/1 |
298 |
300 |
297 |
297 |
+0.00% |
15,800 |
2024/3/29 |
301 |
303 |
295 |
297 |
+1.37% |
40,900 |
2024/3/28 |
303 |
307 |
293 |
293 |
-3.62% |
116,400 |
2024/3/27 |
314 |
314 |
303 |
304 |
-1.94% |
294,900 |
2024/3/26 |
300 |
311 |
300 |
310 |
+1.64% |
114,400 |
2024/3/25 |
311 |
316 |
305 |
305 |
-1.61% |
106,100 |
2024/3/22 |
309 |
310 |
307 |
310 |
+0.98% |
28,800 |
2024/3/21 |
307 |
311 |
307 |
307 |
+0.00% |
43,200 |
2024/3/19 |
310 |
310 |
304 |
307 |
+0.00% |
34,400 |
2024/3/18 |
303 |
308 |
303 |
307 |
+0.99% |
13,100 |
2024/3/15 |
310 |
310 |
304 |
304 |
-1.94% |
17,300 |
2024/3/14 |
311 |
311 |
306 |
310 |
+1.31% |
21,300 |
2024/3/13 |
316 |
316 |
305 |
306 |
-1.92% |
32,800 |
2024/3/12 |
304 |
312 |
303 |
312 |
+2.30% |
9,600 |
2024/3/11 |
311 |
313 |
305 |
305 |
-2.56% |
40,700 |
2024/3/8 |
306 |
320 |
306 |
313 |
+1.29% |
69,600 |
2024/3/7 |
312 |
316 |
307 |
309 |
+0.00% |
40,800 |
2024/3/6 |
306 |
313 |
305 |
309 |
+0.98% |
40,100 |
2024/3/5 |
301 |
309 |
298 |
306 |
+1.32% |
22,100 |
2024/3/4 |
307 |
307 |
300 |
302 |
-1.95% |
44,000 |
2024/3/1 |
316 |
319 |
308 |
308 |
-2.53% |
106,600 |
2024/2/29 |
313 |
316 |
311 |
316 |
+0.32% |
39,200 |
2024/2/28 |
316 |
322 |
313 |
315 |
+0.32% |
43,900 |
2024/2/27 |
315 |
326 |
314 |
314 |
-1.57% |
71,300 |
2024/2/26 |
325 |
327 |
314 |
319 |
+0.00% |
83,300 |
2024/2/22 |
311 |
319 |
309 |
319 |
+2.90% |
96,200 |
2024/2/21 |
312 |
317 |
308 |
310 |
-1.59% |
54,000 |
2024/2/20 |
304 |
316 |
300 |
315 |
+4.65% |
77,600 |
2024/2/19 |
290 |
308 |
289 |
301 |
+4.88% |
209,500 |
2024/2/16 |
275 |
289 |
274 |
287 |
+4.36% |
100,900 |
2024/2/15 |
290 |
301 |
268 |
275 |
+3.00% |
294,700 |
2024/2/14 |
274 |
279 |
263 |
267 |
-2.55% |
159,200 |
2024/2/13 |
280 |
280 |
270 |
274 |
-1.79% |
73,400 |
2024/2/9 |
284 |
285 |
277 |
279 |
-2.11% |
65,300 |
2024/2/8 |
288 |
288 |
282 |
285 |
-0.70% |
34,500 |
2024/2/7 |
291 |
291 |
286 |
287 |
-1.03% |
12,200 |
2024/2/6 |
290 |
290 |
285 |
290 |
+0.00% |
34,400 |
2024/2/5 |
288 |
290 |
285 |
290 |
+0.69% |
29,900 |
2024/2/2 |
285 |
289 |
284 |
288 |
+1.05% |
34,200 |
2024/2/1 |
291 |
291 |
285 |
285 |
-2.06% |
31,400 |
2024/1/31 |
290 |
291 |
288 |
291 |
+0.34% |
26,300 |
2024/1/30 |
294 |
298 |
290 |
290 |
-1.69% |
111,100 |
2024/1/29 |
296 |
300 |
295 |
295 |
+0.34% |
24,600 |
2024/1/26 |
298 |
299 |
294 |
294 |
-1.01% |
34,000 |
2024/1/25 |
289 |
300 |
289 |
297 |
+2.41% |
60,900 |
2024/1/24 |
292 |
292 |
288 |
290 |
+0.00% |
22,800 |
2024/1/23 |
295 |
295 |
288 |
290 |
-1.02% |
31,200 |
2024/1/22 |
286 |
294 |
283 |
293 |
+3.17% |
43,300 |
2024/1/19 |
286 |
287 |
282 |
284 |
-1.05% |
30,300 |
2024/1/18 |
287 |
289 |
286 |
287 |
+0.35% |
21,100 |
2024/1/17 |
289 |
293 |
286 |
286 |
-1.04% |
34,800 |
2024/1/16 |
289 |
296 |
289 |
289 |
+0.35% |
45,100 |
2024/1/15 |
289 |
291 |
287 |
288 |
-0.35% |
38,500 |
2024/1/12 |
299 |
299 |
288 |
289 |
-3.02% |
62,000 |
2024/1/11 |
300 |
300 |
291 |
298 |
+0.00% |
47,400 |
2024/1/10 |
298 |
298 |
293 |
298 |
+0.68% |
29,800 |
2024/1/9 |
295 |
296 |
290 |
296 |
+1.02% |
52,500 |
2024/1/5 |
294 |
294 |
288 |
293 |
+1.03% |
40,400 |
2024/1/4 |
294 |
294 |
285 |
290 |
-1.36% |
52,000 |
2023/12/29 |
290 |
297 |
290 |
294 |
+1.73% |
69,300 |
2023/12/28 |
285 |
289 |
284 |
289 |
+1.40% |
62,900 |
2023/12/27 |
277 |
285 |
277 |
285 |
+3.64% |
88,300 |
2023/12/26 |
277 |
280 |
275 |
275 |
-0.72% |
39,800 |
2023/12/25 |
280 |
284 |
277 |
277 |
-1.07% |
46,000 |
2023/12/22 |
279 |
284 |
279 |
280 |
+0.36% |
36,800 |
2023/12/21 |
285 |
285 |
279 |
279 |
-2.45% |
43,800 |
2023/12/20 |
283 |
288 |
282 |
286 |
+1.78% |
61,500 |
2023/12/19 |
275 |
282 |
275 |
281 |
+1.44% |
48,900 |
2023/12/18 |
276 |
278 |
273 |
277 |
-0.36% |
50,700 |
2023/12/15 |
273 |
280 |
273 |
278 |
+1.46% |
38,400 |
2023/12/14 |
283 |
284 |
273 |
274 |
-2.84% |
68,200 |
2023/12/13 |
278 |
285 |
278 |
282 |
+2.55% |
100,100 |
2023/12/12 |
282 |
284 |
275 |
275 |
+0.00% |
79,000 |
2023/12/11 |
274 |
276 |
273 |
275 |
+1.48% |
55,100 |
2023/12/8 |
276 |
278 |
271 |
271 |
-2.52% |
61,400 |
2023/12/7 |
278 |
282 |
277 |
278 |
-1.07% |
90,200 |
2023/12/6 |
274 |
281 |
274 |
281 |
+2.55% |
42,900 |
2023/12/5 |
282 |
282 |
274 |
274 |
-2.49% |
61,900 |
2023/12/4 |
278 |
282 |
277 |
281 |
+1.44% |
25,700 |
2023/12/1 |
287 |
287 |
277 |
277 |
-2.12% |
58,000 |
2023/11/30 |
288 |
291 |
283 |
283 |
-2.41% |
57,600 |
2023/11/29 |
292 |
309 |
283 |
290 |
+1.75% |
437,700 |
2023/11/28 |
285 |
286 |
282 |
285 |
-0.35% |
50,600 |
2023/11/27 |
287 |
292 |
282 |
286 |
-0.35% |
41,000 |
2023/11/24 |
283 |
288 |
282 |
287 |
+2.50% |
58,500 |
2023/11/22 |
283 |
286 |
276 |
280 |
-2.10% |
99,600 |
2023/11/21 |
294 |
295 |
286 |
286 |
-2.72% |
83,700 |
2023/11/20 |
295 |
307 |
289 |
294 |
+0.34% |
208,800 |
2023/11/17 |
271 |
302 |
270 |
293 |
+7.33% |
496,500 |
2023/11/16 |
259 |
275 |
259 |
273 |
+5.00% |
144,000 |
2023/11/15 |
264 |
264 |
259 |
260 |
+0.00% |
79,100 |
2023/11/14 |
264 |
264 |
258 |
260 |
-0.76% |
65,500 |
2023/11/13 |
259 |
264 |
259 |
262 |
+0.77% |
78,900 |
2023/11/10 |
263 |
263 |
256 |
260 |
-1.14% |
95,100 |
2023/11/9 |
263 |
263 |
257 |
263 |
+0.38% |
127,200 |
2023/11/8 |
265 |
267 |
259 |
262 |
-1.87% |
154,500 |
2023/11/7 |
270 |
272 |
264 |
267 |
-0.37% |
84,100 |
2023/11/6 |
265 |
272 |
263 |
268 |
+1.90% |
219,400 |
2023/11/2 |
267 |
271 |
263 |
263 |
-6.07% |
411,800 |
2023/11/1 |
282 |
282 |
276 |
280 |
-0.71% |
95,900 |
2023/10/31 |
281 |
282 |
274 |
282 |
+0.36% |
77,500 |
2023/10/30 |
286 |
293 |
281 |
281 |
-2.43% |
123,100 |
2023/10/27 |
283 |
291 |
283 |
288 |
+1.41% |
74,200 |
2023/10/26 |
285 |
292 |
282 |
284 |
-2.07% |
89,100 |
2023/10/25 |
290 |
293 |
289 |
290 |
+1.05% |
71,700 |
|