日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
224 |
225 |
223 |
223 |
+0.00% |
12,100 |
2024/4/17 |
230 |
233 |
223 |
223 |
-2.62% |
33,300 |
2024/4/16 |
237 |
238 |
226 |
229 |
-4.18% |
74,700 |
2024/4/15 |
241 |
245 |
236 |
239 |
-2.05% |
60,600 |
2024/4/12 |
242 |
260 |
236 |
244 |
-1.21% |
462,200 |
2024/4/11 |
231 |
276 |
226 |
247 |
+10.76% |
2,668,100 |
2024/4/10 |
226 |
227 |
220 |
223 |
-1.76% |
25,200 |
2024/4/9 |
228 |
228 |
224 |
227 |
+0.44% |
7,600 |
2024/4/8 |
222 |
226 |
221 |
226 |
+1.80% |
8,500 |
2024/4/5 |
224 |
225 |
221 |
222 |
-1.77% |
15,200 |
2024/4/4 |
225 |
226 |
225 |
226 |
+0.00% |
3,300 |
2024/4/3 |
227 |
227 |
223 |
226 |
+1.35% |
6,400 |
2024/4/2 |
228 |
228 |
221 |
223 |
-2.19% |
14,800 |
2024/4/1 |
228 |
229 |
224 |
228 |
+1.33% |
7,800 |
2024/3/29 |
223 |
225 |
222 |
225 |
+0.45% |
14,900 |
2024/3/28 |
233 |
233 |
223 |
224 |
-3.86% |
26,300 |
2024/3/27 |
235 |
237 |
233 |
233 |
-1.27% |
7,000 |
2024/3/26 |
235 |
236 |
231 |
236 |
+0.00% |
8,600 |
2024/3/25 |
236 |
237 |
234 |
236 |
+0.00% |
7,300 |
2024/3/22 |
235 |
236 |
232 |
236 |
+0.43% |
5,900 |
2024/3/21 |
237 |
237 |
230 |
235 |
-0.42% |
16,000 |
2024/3/19 |
234 |
237 |
233 |
236 |
+0.85% |
10,200 |
2024/3/18 |
231 |
234 |
228 |
234 |
+0.43% |
15,100 |
2024/3/15 |
232 |
233 |
227 |
233 |
+1.30% |
7,200 |
2024/3/14 |
226 |
232 |
226 |
230 |
+0.00% |
10,100 |
2024/3/13 |
230 |
234 |
226 |
230 |
+1.32% |
12,200 |
2024/3/12 |
225 |
230 |
224 |
227 |
+0.00% |
10,900 |
2024/3/11 |
228 |
228 |
224 |
227 |
-1.73% |
18,700 |
2024/3/8 |
230 |
232 |
229 |
231 |
-0.86% |
7,900 |
2024/3/7 |
235 |
235 |
230 |
233 |
-0.43% |
12,300 |
2024/3/6 |
231 |
237 |
231 |
234 |
+1.30% |
15,900 |
2024/3/5 |
223 |
234 |
223 |
231 |
+4.05% |
23,900 |
2024/3/4 |
228 |
238 |
221 |
222 |
-2.63% |
74,100 |
2024/3/1 |
230 |
230 |
228 |
228 |
-0.44% |
8,100 |
2024/2/29 |
233 |
234 |
228 |
229 |
-2.55% |
27,700 |
2024/2/28 |
235 |
240 |
231 |
235 |
+0.86% |
36,700 |
2024/2/27 |
231 |
235 |
230 |
233 |
+1.30% |
14,500 |
2024/2/26 |
233 |
233 |
226 |
230 |
+2.22% |
23,700 |
2024/2/22 |
225 |
228 |
225 |
225 |
-0.88% |
24,300 |
2024/2/21 |
225 |
229 |
225 |
227 |
-0.44% |
48,100 |
2024/2/20 |
229 |
229 |
224 |
228 |
+0.00% |
20,100 |
2024/2/19 |
230 |
231 |
226 |
228 |
-0.44% |
21,600 |
2024/2/16 |
233 |
234 |
227 |
229 |
-1.72% |
49,600 |
2024/2/15 |
245 |
245 |
233 |
233 |
-5.28% |
36,100 |
2024/2/14 |
250 |
257 |
246 |
246 |
-1.20% |
54,200 |
2024/2/13 |
250 |
251 |
247 |
249 |
-1.19% |
36,500 |
2024/2/9 |
252 |
255 |
251 |
252 |
-0.79% |
11,400 |
2024/2/8 |
253 |
256 |
253 |
254 |
-0.39% |
9,400 |
2024/2/7 |
255 |
255 |
253 |
255 |
+0.00% |
5,200 |
2024/2/6 |
253 |
256 |
252 |
255 |
+0.39% |
8,100 |
2024/2/5 |
258 |
259 |
252 |
254 |
-3.05% |
31,700 |
2024/2/2 |
258 |
262 |
258 |
262 |
+1.16% |
19,200 |
2024/2/1 |
263 |
263 |
257 |
259 |
-0.77% |
20,600 |
2024/1/31 |
269 |
269 |
261 |
261 |
-1.88% |
26,400 |
2024/1/30 |
271 |
273 |
266 |
266 |
-0.37% |
116,700 |
2024/1/29 |
265 |
267 |
261 |
267 |
+3.49% |
29,900 |
2024/1/26 |
257 |
260 |
257 |
258 |
+0.00% |
3,800 |
2024/1/25 |
260 |
263 |
258 |
258 |
-0.77% |
20,600 |
2024/1/24 |
252 |
263 |
252 |
260 |
+3.17% |
28,500 |
2024/1/23 |
257 |
257 |
252 |
252 |
-1.18% |
16,000 |
2024/1/22 |
253 |
258 |
252 |
255 |
+0.39% |
14,300 |
2024/1/19 |
253 |
255 |
251 |
254 |
+0.40% |
14,800 |
2024/1/18 |
254 |
258 |
252 |
253 |
+0.00% |
11,300 |
2024/1/17 |
255 |
259 |
253 |
253 |
-0.39% |
21,800 |
2024/1/16 |
253 |
258 |
253 |
254 |
-0.39% |
16,600 |
2024/1/15 |
253 |
257 |
251 |
255 |
+0.79% |
16,100 |
2024/1/12 |
256 |
258 |
252 |
253 |
-1.56% |
26,300 |
2024/1/11 |
260 |
264 |
257 |
257 |
-0.39% |
36,500 |
2024/1/10 |
264 |
264 |
257 |
258 |
-2.27% |
60,500 |
2024/1/9 |
260 |
265 |
260 |
264 |
+1.93% |
34,200 |
2024/1/5 |
265 |
266 |
257 |
259 |
-1.89% |
35,800 |
2024/1/4 |
259 |
266 |
257 |
264 |
+0.00% |
24,900 |
2023/12/29 |
258 |
264 |
257 |
264 |
+1.54% |
16,000 |
2023/12/28 |
257 |
263 |
255 |
260 |
+1.17% |
18,400 |
2023/12/27 |
254 |
259 |
252 |
257 |
+0.78% |
53,800 |
2023/12/26 |
260 |
260 |
255 |
255 |
-1.92% |
27,100 |
2023/12/25 |
267 |
268 |
260 |
260 |
-4.06% |
29,500 |
2023/12/22 |
270 |
275 |
265 |
271 |
+0.00% |
25,600 |
2023/12/21 |
272 |
276 |
270 |
271 |
-2.17% |
12,000 |
2023/12/20 |
272 |
280 |
272 |
277 |
+1.84% |
44,000 |
2023/12/19 |
270 |
272 |
268 |
272 |
+0.74% |
29,500 |
2023/12/18 |
271 |
277 |
266 |
270 |
+0.37% |
25,400 |
2023/12/15 |
268 |
271 |
265 |
269 |
+0.00% |
14,900 |
2023/12/14 |
269 |
272 |
265 |
269 |
-1.47% |
22,600 |
2023/12/13 |
271 |
273 |
269 |
273 |
+0.74% |
14,100 |
2023/12/12 |
284 |
284 |
270 |
271 |
-2.87% |
47,500 |
2023/12/11 |
273 |
280 |
272 |
279 |
+1.82% |
27,500 |
2023/12/8 |
280 |
280 |
274 |
274 |
-2.84% |
35,300 |
2023/12/7 |
284 |
292 |
277 |
282 |
+0.36% |
86,700 |
2023/12/6 |
271 |
292 |
271 |
281 |
+4.07% |
158,200 |
2023/12/5 |
275 |
276 |
269 |
270 |
-1.82% |
37,600 |
2023/12/4 |
277 |
277 |
273 |
275 |
-0.36% |
16,400 |
2023/12/1 |
276 |
278 |
274 |
276 |
-0.36% |
10,900 |
2023/11/30 |
274 |
277 |
271 |
277 |
+0.36% |
31,000 |
2023/11/29 |
282 |
282 |
274 |
276 |
-0.72% |
19,000 |
2023/11/28 |
271 |
278 |
271 |
278 |
+1.83% |
33,500 |
2023/11/27 |
272 |
273 |
268 |
273 |
+0.74% |
25,600 |
2023/11/24 |
275 |
279 |
270 |
271 |
-2.17% |
63,600 |
2023/11/22 |
274 |
280 |
267 |
277 |
+0.73% |
39,500 |
2023/11/21 |
278 |
284 |
273 |
275 |
-3.17% |
76,600 |
2023/11/20 |
269 |
293 |
269 |
284 |
+6.77% |
137,800 |
2023/11/17 |
265 |
272 |
261 |
266 |
+1.92% |
41,200 |
2023/11/16 |
262 |
263 |
261 |
261 |
-1.88% |
21,600 |
2023/11/15 |
263 |
266 |
261 |
266 |
+1.14% |
28,800 |
2023/11/14 |
263 |
263 |
260 |
263 |
+0.00% |
22,900 |
2023/11/13 |
268 |
268 |
261 |
263 |
-1.13% |
33,900 |
2023/11/10 |
263 |
268 |
260 |
266 |
+1.14% |
14,000 |
2023/11/9 |
264 |
266 |
258 |
263 |
-1.50% |
48,700 |
2023/11/8 |
269 |
272 |
261 |
267 |
-1.84% |
48,100 |
2023/11/7 |
271 |
273 |
267 |
272 |
-0.73% |
44,000 |
2023/11/6 |
263 |
275 |
259 |
274 |
+6.20% |
136,000 |
2023/11/2 |
262 |
266 |
256 |
258 |
-1.53% |
72,600 |
2023/11/1 |
266 |
268 |
261 |
262 |
-1.50% |
50,100 |
2023/10/31 |
267 |
271 |
265 |
266 |
-0.37% |
31,300 |
2023/10/30 |
272 |
272 |
264 |
267 |
-2.55% |
44,600 |
2023/10/27 |
272 |
277 |
264 |
274 |
+1.86% |
71,400 |
2023/10/26 |
277 |
278 |
262 |
269 |
-2.18% |
169,300 |
2023/10/25 |
285 |
298 |
275 |
275 |
-2.14% |
250,100 |
2023/10/24 |
304 |
312 |
269 |
281 |
-6.64% |
729,200 |
2023/10/23 |
280 |
309 |
276 |
301 |
+7.50% |
1,127,900 |
2023/10/20 |
257 |
283 |
254 |
280 |
+7.69% |
314,900 |
2023/10/19 |
255 |
277 |
249 |
260 |
+2.36% |
202,800 |
2023/10/18 |
248 |
254 |
248 |
254 |
+1.60% |
8,700 |
|