日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
238 |
241 |
232 |
236 |
-0.42% |
133,900 |
2024/4/25 |
242 |
245 |
237 |
237 |
-3.66% |
194,400 |
2024/4/24 |
236 |
246 |
236 |
246 |
+4.24% |
172,800 |
2024/4/23 |
240 |
248 |
234 |
236 |
+1.72% |
440,800 |
2024/4/22 |
233 |
234 |
229 |
232 |
-0.43% |
280,000 |
2024/4/19 |
249 |
250 |
223 |
233 |
-7.91% |
780,900 |
2024/4/18 |
250 |
258 |
247 |
253 |
+1.61% |
237,200 |
2024/4/17 |
257 |
260 |
249 |
249 |
-4.23% |
236,700 |
2024/4/16 |
260 |
261 |
256 |
260 |
+1.56% |
204,200 |
2024/4/15 |
243 |
262 |
243 |
256 |
+3.23% |
500,600 |
2024/4/12 |
259 |
259 |
248 |
248 |
-2.75% |
296,000 |
2024/4/11 |
255 |
255 |
247 |
255 |
+0.39% |
299,200 |
2024/4/10 |
258 |
262 |
251 |
254 |
-1.55% |
286,600 |
2024/4/9 |
260 |
266 |
258 |
258 |
-0.39% |
206,300 |
2024/4/8 |
269 |
269 |
259 |
259 |
-3.00% |
155,300 |
2024/4/5 |
263 |
267 |
257 |
267 |
+0.38% |
171,700 |
2024/4/4 |
263 |
269 |
256 |
266 |
+4.31% |
280,000 |
2024/4/3 |
259 |
263 |
254 |
255 |
-3.77% |
352,900 |
2024/4/2 |
273 |
273 |
260 |
265 |
-2.57% |
473,800 |
2024/4/1 |
278 |
280 |
271 |
272 |
-3.20% |
311,600 |
2024/3/29 |
277 |
282 |
276 |
281 |
+1.44% |
157,700 |
2024/3/28 |
287 |
287 |
275 |
277 |
-2.46% |
260,500 |
2024/3/27 |
284 |
287 |
270 |
284 |
-0.35% |
425,200 |
2024/3/26 |
293 |
296 |
285 |
285 |
-2.40% |
358,200 |
2024/3/25 |
291 |
298 |
290 |
292 |
-1.02% |
262,100 |
2024/3/22 |
299 |
300 |
291 |
295 |
-1.67% |
406,300 |
2024/3/21 |
296 |
304 |
294 |
300 |
+1.35% |
365,600 |
2024/3/19 |
294 |
296 |
288 |
296 |
+0.68% |
300,800 |
2024/3/18 |
283 |
298 |
283 |
294 |
+6.14% |
547,000 |
2024/3/15 |
280 |
285 |
275 |
277 |
-2.46% |
315,600 |
2024/3/14 |
286 |
294 |
274 |
284 |
-1.73% |
633,500 |
2024/3/13 |
299 |
300 |
287 |
289 |
-3.67% |
470,500 |
2024/3/12 |
292 |
301 |
288 |
300 |
+1.01% |
405,100 |
2024/3/11 |
292 |
301 |
290 |
297 |
-1.00% |
580,100 |
2024/3/8 |
293 |
309 |
286 |
300 |
+0.00% |
1,040,700 |
2024/3/7 |
322 |
325 |
299 |
300 |
-7.12% |
1,333,600 |
2024/3/6 |
316 |
323 |
312 |
323 |
+1.89% |
659,900 |
2024/3/5 |
312 |
322 |
305 |
317 |
-0.63% |
1,119,400 |
2024/3/4 |
315 |
328 |
310 |
319 |
+1.59% |
1,178,600 |
2024/3/1 |
349 |
353 |
311 |
314 |
-3.38% |
2,743,000 |
2024/2/29 |
324 |
332 |
315 |
325 |
-0.31% |
1,257,400 |
2024/2/28 |
338 |
339 |
323 |
326 |
-3.26% |
1,643,500 |
2024/2/27 |
309 |
337 |
300 |
337 |
+5.31% |
2,814,300 |
2024/2/26 |
297 |
342 |
293 |
320 |
+9.22% |
7,023,200 |
2024/2/22 |
283 |
297 |
277 |
293 |
+5.02% |
1,737,200 |
2024/2/21 |
293 |
293 |
277 |
279 |
-6.38% |
1,158,100 |
2024/2/20 |
284 |
303 |
280 |
298 |
+6.81% |
1,421,600 |
2024/2/19 |
270 |
289 |
270 |
279 |
+3.33% |
868,300 |
2024/2/16 |
270 |
279 |
264 |
270 |
+0.00% |
549,500 |
2024/2/15 |
290 |
290 |
270 |
270 |
-5.26% |
634,000 |
2024/2/14 |
280 |
287 |
276 |
285 |
+0.35% |
511,800 |
2024/2/13 |
291 |
297 |
283 |
284 |
-3.73% |
739,500 |
2024/2/9 |
304 |
307 |
291 |
295 |
-4.22% |
1,059,600 |
2024/2/8 |
314 |
317 |
292 |
308 |
+0.65% |
2,231,100 |
2024/2/7 |
271 |
310 |
270 |
306 |
+10.47% |
2,864,600 |
2024/2/6 |
264 |
280 |
259 |
277 |
+4.92% |
944,100 |
2024/2/5 |
269 |
272 |
260 |
264 |
-2.22% |
936,500 |
2024/2/2 |
279 |
288 |
267 |
270 |
-3.91% |
1,128,900 |
2024/2/1 |
294 |
296 |
276 |
281 |
-5.07% |
986,800 |
2024/1/31 |
280 |
296 |
270 |
296 |
+6.86% |
1,023,200 |
2024/1/30 |
271 |
281 |
269 |
277 |
+1.84% |
544,100 |
2024/1/29 |
288 |
288 |
272 |
272 |
-5.88% |
995,200 |
2024/1/26 |
301 |
302 |
283 |
289 |
-3.67% |
1,863,900 |
2024/1/25 |
278 |
300 |
275 |
300 |
+8.70% |
2,125,600 |
2024/1/24 |
278 |
289 |
266 |
276 |
+1.85% |
1,196,800 |
2024/1/23 |
269 |
277 |
258 |
271 |
+0.00% |
756,800 |
2024/1/22 |
258 |
273 |
255 |
271 |
+3.04% |
856,100 |
2024/1/19 |
286 |
287 |
259 |
263 |
-8.68% |
1,611,700 |
2024/1/18 |
273 |
295 |
272 |
288 |
+2.49% |
1,557,900 |
2024/1/17 |
328 |
328 |
277 |
281 |
-10.22% |
4,078,200 |
2024/1/16 |
350 |
367 |
306 |
313 |
+2.29% |
12,370,500 |
2024/1/15 |
306 |
306 |
306 |
306 |
+35.40% |
1,786,400 |
2024/1/12 |
226 |
226 |
226 |
226 |
+28.41% |
419,400 |
2024/1/11 |
180 |
181 |
171 |
176 |
-2.76% |
302,800 |
2024/1/10 |
184 |
185 |
179 |
181 |
-1.63% |
139,400 |
2024/1/9 |
182 |
188 |
182 |
184 |
+1.10% |
173,900 |
2024/1/5 |
185 |
191 |
182 |
182 |
-4.21% |
308,100 |
2024/1/4 |
187 |
193 |
181 |
190 |
+1.06% |
280,500 |
2023/12/29 |
185 |
195 |
184 |
188 |
+0.00% |
594,900 |
2023/12/28 |
180 |
191 |
177 |
188 |
+3.87% |
569,900 |
2023/12/27 |
168 |
194 |
166 |
181 |
+7.74% |
1,526,600 |
2023/12/26 |
159 |
173 |
159 |
168 |
+5.66% |
834,900 |
2023/12/25 |
168 |
171 |
159 |
159 |
-5.92% |
882,400 |
2023/12/22 |
171 |
176 |
166 |
169 |
+0.00% |
537,700 |
2023/12/21 |
176 |
179 |
168 |
169 |
-6.11% |
775,400 |
2023/12/20 |
181 |
187 |
180 |
180 |
-2.17% |
548,100 |
2023/12/19 |
185 |
188 |
182 |
184 |
-1.60% |
399,700 |
2023/12/18 |
186 |
189 |
182 |
187 |
-1.58% |
471,600 |
2023/12/15 |
196 |
203 |
189 |
190 |
-0.52% |
470,500 |
2023/12/14 |
205 |
209 |
191 |
191 |
-4.50% |
514,300 |
2023/12/13 |
201 |
208 |
198 |
200 |
-2.91% |
652,000 |
2023/12/12 |
219 |
223 |
206 |
206 |
-6.36% |
411,100 |
2023/12/11 |
217 |
220 |
212 |
220 |
+1.38% |
301,800 |
2023/12/8 |
207 |
219 |
205 |
217 |
+3.33% |
382,100 |
2023/12/7 |
218 |
219 |
210 |
210 |
-4.98% |
443,200 |
2023/12/6 |
224 |
228 |
219 |
221 |
-1.34% |
380,800 |
2023/12/5 |
231 |
232 |
222 |
224 |
-3.03% |
468,500 |
2023/12/4 |
230 |
235 |
226 |
231 |
-0.43% |
252,100 |
2023/12/1 |
236 |
237 |
230 |
232 |
-2.11% |
257,600 |
2023/11/30 |
242 |
243 |
235 |
237 |
-2.07% |
225,400 |
2023/11/29 |
242 |
245 |
239 |
242 |
-0.82% |
264,900 |
2023/11/28 |
245 |
250 |
243 |
244 |
-0.41% |
155,200 |
2023/11/27 |
247 |
251 |
245 |
245 |
-1.61% |
146,500 |
2023/11/24 |
252 |
258 |
247 |
249 |
-1.19% |
252,500 |
2023/11/22 |
260 |
262 |
252 |
252 |
-3.82% |
335,500 |
2023/11/21 |
259 |
267 |
259 |
262 |
+1.16% |
228,600 |
2023/11/20 |
256 |
265 |
256 |
259 |
-0.77% |
199,400 |
2023/11/17 |
250 |
261 |
250 |
261 |
+3.16% |
168,600 |
2023/11/16 |
260 |
262 |
253 |
253 |
-3.07% |
272,900 |
2023/11/15 |
265 |
269 |
257 |
261 |
-0.38% |
375,000 |
2023/11/14 |
260 |
265 |
258 |
262 |
+1.55% |
145,700 |
2023/11/13 |
249 |
263 |
248 |
258 |
+3.61% |
370,300 |
2023/11/10 |
259 |
263 |
247 |
249 |
-4.96% |
430,900 |
2023/11/9 |
261 |
266 |
250 |
262 |
-7.42% |
675,100 |
2023/11/8 |
280 |
286 |
273 |
283 |
+0.71% |
657,200 |
2023/11/7 |
285 |
289 |
275 |
281 |
-1.06% |
548,100 |
2023/11/6 |
276 |
287 |
275 |
284 |
+4.03% |
583,300 |
2023/11/2 |
269 |
276 |
268 |
273 |
+1.49% |
307,400 |
2023/11/1 |
270 |
279 |
263 |
269 |
-2.18% |
578,600 |
2023/10/31 |
260 |
280 |
260 |
275 |
+6.18% |
888,800 |
2023/10/30 |
253 |
264 |
241 |
259 |
+2.37% |
635,500 |
2023/10/27 |
256 |
261 |
250 |
253 |
-1.17% |
572,400 |
2023/10/26 |
240 |
259 |
240 |
256 |
+5.79% |
624,200 |
|