日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
275 |
282 |
275 |
280 |
+1.08% |
41,900 |
2024/4/22 |
265 |
282 |
265 |
277 |
+4.53% |
93,600 |
2024/4/19 |
272 |
275 |
260 |
265 |
-0.75% |
122,800 |
2024/4/18 |
265 |
270 |
265 |
267 |
+0.00% |
16,800 |
2024/4/17 |
271 |
275 |
262 |
267 |
-1.48% |
93,000 |
2024/4/16 |
278 |
281 |
270 |
271 |
-3.21% |
49,200 |
2024/4/15 |
283 |
283 |
277 |
280 |
-2.10% |
27,900 |
2024/4/12 |
280 |
289 |
277 |
286 |
+2.14% |
68,100 |
2024/4/11 |
271 |
280 |
270 |
280 |
+2.94% |
39,400 |
2024/4/10 |
277 |
279 |
272 |
272 |
-2.51% |
27,300 |
2024/4/9 |
272 |
283 |
272 |
279 |
+2.57% |
46,800 |
2024/4/8 |
275 |
275 |
271 |
272 |
-1.09% |
30,900 |
2024/4/5 |
274 |
276 |
267 |
275 |
+0.36% |
42,300 |
2024/4/4 |
276 |
278 |
270 |
274 |
-0.72% |
131,700 |
2024/4/3 |
268 |
311 |
268 |
276 |
+2.99% |
1,305,000 |
2024/4/2 |
279 |
280 |
267 |
268 |
-4.96% |
149,000 |
2024/4/1 |
290 |
291 |
280 |
282 |
-3.09% |
87,400 |
2024/3/29 |
283 |
294 |
283 |
291 |
+1.39% |
52,900 |
2024/3/28 |
292 |
294 |
286 |
287 |
-2.38% |
70,700 |
2024/3/27 |
304 |
307 |
293 |
294 |
-3.29% |
92,700 |
2024/3/26 |
308 |
309 |
304 |
304 |
-2.25% |
40,000 |
2024/3/25 |
315 |
318 |
308 |
311 |
-0.96% |
105,200 |
2024/3/22 |
298 |
314 |
297 |
314 |
+5.02% |
204,100 |
2024/3/21 |
299 |
300 |
295 |
299 |
+0.00% |
91,100 |
2024/3/19 |
299 |
301 |
296 |
299 |
-0.66% |
73,700 |
2024/3/18 |
298 |
304 |
297 |
301 |
+0.67% |
52,600 |
2024/3/15 |
300 |
309 |
299 |
299 |
-0.99% |
105,300 |
2024/3/14 |
297 |
303 |
293 |
302 |
+2.37% |
64,000 |
2024/3/13 |
300 |
303 |
293 |
295 |
-1.99% |
50,500 |
2024/3/12 |
300 |
304 |
295 |
301 |
+0.67% |
60,900 |
2024/3/11 |
296 |
302 |
291 |
299 |
+0.67% |
94,200 |
2024/3/8 |
297 |
306 |
295 |
297 |
-1.33% |
115,000 |
2024/3/7 |
299 |
320 |
294 |
301 |
+0.00% |
351,300 |
2024/3/6 |
290 |
302 |
290 |
301 |
+2.03% |
113,800 |
2024/3/5 |
298 |
298 |
285 |
295 |
-1.01% |
115,200 |
2024/3/4 |
301 |
302 |
293 |
298 |
+1.36% |
190,800 |
2024/3/1 |
308 |
310 |
291 |
294 |
-5.16% |
316,600 |
2024/2/29 |
282 |
312 |
280 |
310 |
+9.93% |
561,800 |
2024/2/28 |
288 |
290 |
280 |
282 |
-2.42% |
234,100 |
2024/2/27 |
268 |
310 |
267 |
289 |
+7.43% |
1,015,100 |
2024/2/26 |
255 |
284 |
251 |
269 |
+10.25% |
1,925,900 |
2024/2/22 |
248 |
250 |
241 |
244 |
-0.81% |
50,300 |
2024/2/21 |
256 |
256 |
242 |
246 |
-3.53% |
83,500 |
2024/2/20 |
254 |
257 |
251 |
255 |
+0.39% |
49,400 |
2024/2/19 |
241 |
254 |
241 |
254 |
+4.53% |
97,800 |
2024/2/16 |
234 |
246 |
234 |
243 |
+3.85% |
147,900 |
2024/2/15 |
247 |
247 |
229 |
234 |
-4.88% |
295,900 |
2024/2/14 |
250 |
252 |
240 |
246 |
-1.20% |
178,800 |
2024/2/13 |
255 |
255 |
248 |
249 |
-1.58% |
144,200 |
2024/2/9 |
252 |
255 |
251 |
253 |
+0.00% |
56,400 |
2024/2/8 |
255 |
257 |
251 |
253 |
-0.78% |
86,400 |
2024/2/7 |
257 |
258 |
254 |
255 |
+0.00% |
78,200 |
2024/2/6 |
256 |
257 |
254 |
255 |
-0.78% |
43,300 |
2024/2/5 |
259 |
259 |
253 |
257 |
-0.77% |
113,000 |
2024/2/2 |
261 |
262 |
258 |
259 |
-0.38% |
90,100 |
2024/2/1 |
264 |
264 |
259 |
260 |
-1.52% |
159,900 |
2024/1/31 |
267 |
267 |
263 |
264 |
-0.75% |
58,000 |
2024/1/30 |
266 |
269 |
265 |
266 |
+0.38% |
63,700 |
2024/1/29 |
269 |
269 |
265 |
265 |
-0.38% |
38,800 |
2024/1/26 |
268 |
275 |
266 |
266 |
-1.48% |
93,500 |
2024/1/25 |
270 |
270 |
266 |
270 |
+0.37% |
35,600 |
2024/1/24 |
268 |
270 |
265 |
269 |
+0.00% |
62,300 |
2024/1/23 |
271 |
276 |
269 |
269 |
-0.74% |
40,300 |
2024/1/22 |
268 |
273 |
268 |
271 |
+1.12% |
63,900 |
2024/1/19 |
268 |
272 |
268 |
268 |
+0.37% |
46,600 |
2024/1/18 |
265 |
269 |
264 |
267 |
+0.00% |
84,500 |
2024/1/17 |
275 |
276 |
267 |
267 |
-2.91% |
135,400 |
2024/1/16 |
276 |
280 |
275 |
275 |
-0.72% |
40,400 |
2024/1/15 |
280 |
281 |
276 |
277 |
-1.07% |
76,400 |
2024/1/12 |
283 |
284 |
278 |
280 |
-1.06% |
102,100 |
2024/1/11 |
287 |
287 |
280 |
283 |
-1.39% |
73,000 |
2024/1/10 |
286 |
288 |
285 |
287 |
-0.35% |
32,200 |
2024/1/9 |
283 |
288 |
281 |
288 |
+1.77% |
78,600 |
2024/1/5 |
287 |
289 |
283 |
283 |
-1.39% |
73,200 |
2024/1/4 |
280 |
287 |
276 |
287 |
+0.70% |
125,400 |
2023/12/29 |
282 |
285 |
276 |
285 |
+0.00% |
143,800 |
2023/12/28 |
275 |
287 |
271 |
285 |
+3.26% |
137,500 |
2023/12/27 |
266 |
279 |
265 |
276 |
+4.94% |
228,400 |
2023/12/26 |
270 |
275 |
262 |
263 |
-3.66% |
315,100 |
2023/12/25 |
288 |
288 |
272 |
273 |
-5.21% |
268,500 |
2023/12/22 |
288 |
301 |
281 |
288 |
-0.35% |
313,500 |
2023/12/21 |
289 |
290 |
285 |
289 |
-1.03% |
110,900 |
2023/12/20 |
292 |
300 |
291 |
292 |
-0.34% |
162,000 |
2023/12/19 |
291 |
293 |
288 |
293 |
-0.34% |
121,800 |
2023/12/18 |
295 |
299 |
293 |
294 |
-0.68% |
73,800 |
2023/12/15 |
297 |
299 |
293 |
296 |
-0.34% |
103,600 |
2023/12/14 |
290 |
309 |
290 |
297 |
+2.41% |
308,200 |
2023/12/13 |
292 |
299 |
283 |
290 |
+0.00% |
476,800 |
2023/12/12 |
308 |
342 |
290 |
290 |
+3.57% |
3,505,500 |
2023/12/11 |
285 |
290 |
280 |
280 |
-1.41% |
67,400 |
2023/12/8 |
286 |
290 |
282 |
284 |
-2.74% |
95,700 |
2023/12/7 |
300 |
301 |
292 |
292 |
-2.67% |
93,000 |
2023/12/6 |
300 |
303 |
300 |
300 |
+0.00% |
61,300 |
2023/12/5 |
306 |
307 |
299 |
300 |
-1.96% |
67,000 |
2023/12/4 |
307 |
310 |
301 |
306 |
+0.99% |
53,400 |
2023/12/1 |
308 |
309 |
302 |
303 |
-1.62% |
88,600 |
2023/11/30 |
299 |
308 |
297 |
308 |
+2.67% |
50,100 |
2023/11/29 |
305 |
309 |
298 |
300 |
-1.64% |
66,700 |
2023/11/28 |
309 |
309 |
304 |
305 |
+0.00% |
40,100 |
2023/11/27 |
310 |
315 |
303 |
305 |
-3.17% |
85,300 |
2023/11/24 |
316 |
321 |
312 |
315 |
-0.94% |
80,700 |
2023/11/22 |
318 |
319 |
314 |
318 |
-0.31% |
50,200 |
2023/11/21 |
312 |
319 |
309 |
319 |
+2.57% |
69,300 |
2023/11/20 |
310 |
314 |
310 |
311 |
+0.32% |
47,600 |
2023/11/17 |
300 |
311 |
300 |
310 |
+2.65% |
67,500 |
2023/11/16 |
303 |
306 |
297 |
302 |
-1.63% |
94,300 |
2023/11/15 |
302 |
313 |
302 |
307 |
+3.37% |
102,400 |
2023/11/14 |
302 |
303 |
297 |
297 |
-1.66% |
47,600 |
2023/11/13 |
306 |
308 |
298 |
302 |
-1.31% |
161,200 |
2023/11/10 |
288 |
316 |
288 |
306 |
+4.44% |
248,800 |
2023/11/9 |
300 |
301 |
292 |
293 |
-2.33% |
115,600 |
2023/11/8 |
306 |
309 |
299 |
300 |
-1.64% |
60,900 |
2023/11/7 |
302 |
310 |
301 |
305 |
+0.66% |
87,300 |
2023/11/6 |
300 |
307 |
298 |
303 |
+2.36% |
79,700 |
2023/11/2 |
290 |
300 |
286 |
296 |
+3.50% |
125,500 |
2023/11/1 |
290 |
290 |
284 |
286 |
+0.35% |
51,600 |
2023/10/31 |
275 |
285 |
275 |
285 |
+2.15% |
103,500 |
2023/10/30 |
272 |
279 |
272 |
279 |
+0.72% |
60,900 |
2023/10/27 |
269 |
281 |
264 |
277 |
+4.53% |
226,400 |
2023/10/26 |
273 |
274 |
264 |
265 |
-3.99% |
82,400 |
2023/10/25 |
275 |
280 |
272 |
276 |
+1.47% |
73,200 |
2023/10/24 |
270 |
274 |
258 |
272 |
+0.74% |
170,800 |
2023/10/23 |
280 |
281 |
269 |
270 |
-3.57% |
195,600 |
|