日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
340 |
340 |
331 |
333 |
-1.48% |
166,100 |
2024/4/17 |
340 |
351 |
336 |
338 |
+0.00% |
144,500 |
2024/4/16 |
350 |
362 |
337 |
338 |
-0.29% |
167,600 |
2024/4/15 |
365 |
365 |
326 |
339 |
-6.87% |
147,900 |
2024/4/12 |
358 |
365 |
349 |
364 |
+1.68% |
134,700 |
2024/4/11 |
370 |
370 |
353 |
358 |
-3.24% |
62,700 |
2024/4/10 |
351 |
374 |
351 |
370 |
+5.11% |
49,400 |
2024/4/9 |
351 |
355 |
344 |
352 |
+0.57% |
26,700 |
2024/4/8 |
361 |
361 |
333 |
350 |
+1.16% |
51,100 |
2024/4/5 |
353 |
364 |
346 |
346 |
-2.54% |
53,500 |
2024/4/4 |
347 |
355 |
342 |
355 |
+2.01% |
38,600 |
2024/4/3 |
341 |
350 |
338 |
348 |
+2.05% |
26,100 |
2024/4/2 |
339 |
377 |
334 |
341 |
+1.49% |
181,700 |
2024/4/1 |
346 |
351 |
334 |
336 |
-2.04% |
51,500 |
2024/3/29 |
340 |
343 |
332 |
343 |
+0.88% |
46,100 |
2024/3/28 |
334 |
344 |
333 |
340 |
+0.59% |
40,200 |
2024/3/27 |
356 |
358 |
338 |
338 |
-5.06% |
71,300 |
2024/3/26 |
352 |
359 |
340 |
356 |
+0.28% |
47,200 |
2024/3/25 |
362 |
372 |
349 |
355 |
-1.93% |
62,300 |
2024/3/22 |
368 |
398 |
357 |
362 |
-2.16% |
127,200 |
2024/3/21 |
373 |
385 |
367 |
370 |
-1.33% |
73,200 |
2024/3/19 |
365 |
385 |
365 |
375 |
-0.27% |
98,200 |
2024/3/18 |
352 |
394 |
351 |
376 |
+3.87% |
166,100 |
2024/3/15 |
383 |
425 |
356 |
362 |
-3.72% |
749,700 |
2024/3/14 |
343 |
419 |
340 |
376 |
+10.26% |
1,191,300 |
2024/3/13 |
342 |
347 |
336 |
341 |
-0.58% |
76,400 |
2024/3/12 |
338 |
345 |
323 |
343 |
+3.94% |
129,800 |
2024/3/11 |
308 |
336 |
305 |
330 |
+6.45% |
262,300 |
2024/3/8 |
312 |
314 |
302 |
310 |
-2.52% |
47,400 |
2024/3/7 |
317 |
334 |
305 |
318 |
+5.30% |
152,200 |
2024/3/6 |
303 |
324 |
295 |
302 |
-2.58% |
81,900 |
2024/3/5 |
326 |
335 |
303 |
310 |
-8.01% |
340,500 |
2024/3/4 |
315 |
338 |
301 |
337 |
+8.36% |
437,300 |
2024/3/1 |
311 |
354 |
288 |
311 |
+6.14% |
1,412,300 |
2024/2/29 |
261 |
306 |
260 |
293 |
+8.92% |
452,800 |
2024/2/28 |
273 |
273 |
266 |
269 |
+1.51% |
18,800 |
2024/2/27 |
278 |
280 |
264 |
265 |
-2.21% |
111,000 |
2024/2/26 |
242 |
271 |
240 |
271 |
+11.07% |
61,400 |
2024/2/22 |
248 |
250 |
240 |
244 |
-2.01% |
26,800 |
2024/2/21 |
250 |
253 |
248 |
249 |
-1.19% |
13,700 |
2024/2/20 |
255 |
256 |
251 |
252 |
-1.56% |
6,100 |
2024/2/19 |
256 |
260 |
248 |
256 |
+0.00% |
24,300 |
2024/2/16 |
257 |
261 |
251 |
256 |
-0.39% |
17,100 |
2024/2/15 |
256 |
266 |
245 |
257 |
-0.39% |
79,500 |
2024/2/14 |
268 |
268 |
258 |
258 |
-4.09% |
39,900 |
2024/2/13 |
269 |
273 |
262 |
269 |
+0.00% |
77,300 |
2024/2/9 |
266 |
272 |
256 |
269 |
+1.51% |
146,300 |
2024/2/8 |
256 |
265 |
256 |
265 |
+3.52% |
65,200 |
2024/2/7 |
255 |
260 |
253 |
256 |
+0.00% |
37,200 |
2024/2/6 |
251 |
258 |
248 |
256 |
+2.40% |
79,100 |
2024/2/5 |
242 |
260 |
240 |
250 |
+3.31% |
170,800 |
2024/2/2 |
239 |
243 |
238 |
242 |
+1.68% |
16,100 |
2024/2/1 |
239 |
240 |
235 |
238 |
-0.83% |
18,700 |
2024/1/31 |
241 |
241 |
238 |
240 |
-0.41% |
6,100 |
2024/1/30 |
240 |
242 |
240 |
241 |
-0.82% |
16,400 |
2024/1/29 |
245 |
245 |
240 |
243 |
+1.67% |
17,500 |
2024/1/26 |
244 |
244 |
239 |
239 |
-2.05% |
11,100 |
2024/1/25 |
238 |
247 |
238 |
244 |
+2.52% |
42,500 |
2024/1/24 |
243 |
243 |
238 |
238 |
-1.65% |
13,800 |
2024/1/23 |
242 |
243 |
239 |
242 |
+1.26% |
9,700 |
2024/1/22 |
242 |
243 |
237 |
239 |
+0.84% |
10,600 |
2024/1/19 |
242 |
242 |
237 |
237 |
-2.47% |
25,600 |
2024/1/18 |
239 |
243 |
237 |
243 |
+1.25% |
21,900 |
2024/1/17 |
242 |
245 |
239 |
240 |
+0.42% |
36,500 |
2024/1/16 |
245 |
248 |
239 |
239 |
-3.63% |
88,500 |
2024/1/15 |
245 |
252 |
242 |
248 |
-0.40% |
106,700 |
2024/1/12 |
238 |
252 |
236 |
249 |
+4.18% |
127,900 |
2024/1/11 |
238 |
239 |
233 |
239 |
+0.84% |
36,600 |
2024/1/10 |
241 |
242 |
234 |
237 |
-0.42% |
78,900 |
2024/1/9 |
235 |
270 |
230 |
238 |
+1.71% |
866,200 |
2024/1/5 |
233 |
234 |
230 |
234 |
+0.86% |
14,400 |
2024/1/4 |
236 |
237 |
230 |
232 |
-1.28% |
28,600 |
2023/12/29 |
238 |
239 |
233 |
235 |
+0.86% |
43,900 |
2023/12/28 |
232 |
237 |
231 |
233 |
+1.30% |
34,000 |
2023/12/27 |
231 |
234 |
228 |
230 |
+0.00% |
45,000 |
2023/12/26 |
229 |
232 |
226 |
230 |
+0.44% |
31,300 |
2023/12/25 |
226 |
230 |
226 |
229 |
+1.33% |
40,700 |
2023/12/22 |
229 |
231 |
226 |
226 |
-1.31% |
25,100 |
2023/12/21 |
231 |
232 |
226 |
229 |
-1.72% |
40,200 |
2023/12/20 |
237 |
237 |
232 |
233 |
+0.00% |
26,100 |
2023/12/19 |
232 |
237 |
232 |
233 |
+0.43% |
20,100 |
2023/12/18 |
235 |
239 |
232 |
232 |
-0.85% |
59,400 |
2023/12/15 |
237 |
245 |
233 |
234 |
-1.68% |
78,500 |
2023/12/14 |
241 |
261 |
236 |
238 |
+0.85% |
364,100 |
2023/12/13 |
235 |
240 |
234 |
236 |
-2.48% |
71,000 |
2023/12/12 |
240 |
253 |
231 |
242 |
+0.83% |
237,000 |
2023/12/11 |
232 |
289 |
232 |
240 |
+6.67% |
2,106,900 |
2023/12/8 |
233 |
236 |
224 |
225 |
-3.02% |
117,800 |
2023/12/7 |
233 |
241 |
228 |
232 |
-3.73% |
175,800 |
2023/12/6 |
240 |
271 |
237 |
241 |
+1.69% |
785,400 |
2023/12/5 |
252 |
253 |
237 |
237 |
-5.95% |
292,900 |
2023/12/4 |
271 |
281 |
252 |
252 |
-10.64% |
706,200 |
2023/12/1 |
319 |
375 |
274 |
282 |
-12.69% |
6,117,600 |
2023/11/30 |
303 |
384 |
271 |
323 |
+5.56% |
4,222,400 |
2023/11/29 |
351 |
383 |
304 |
306 |
+0.99% |
2,152,300 |
2023/11/28 |
247 |
303 |
245 |
303 |
+35.87% |
198,800 |
2023/11/27 |
224 |
225 |
222 |
223 |
+0.45% |
3,600 |
2023/11/24 |
216 |
223 |
216 |
222 |
-0.89% |
18,900 |
2023/11/22 |
223 |
227 |
222 |
224 |
-0.88% |
21,400 |
2023/11/21 |
225 |
231 |
224 |
226 |
+1.80% |
25,300 |
2023/11/20 |
227 |
231 |
222 |
222 |
-2.20% |
17,100 |
2023/11/17 |
224 |
230 |
222 |
227 |
+1.34% |
19,800 |
2023/11/16 |
218 |
225 |
216 |
224 |
+2.75% |
21,300 |
2023/11/15 |
219 |
223 |
217 |
218 |
-0.91% |
21,500 |
2023/11/14 |
225 |
225 |
220 |
220 |
-3.51% |
17,900 |
2023/11/13 |
236 |
236 |
228 |
228 |
-3.39% |
14,600 |
2023/11/10 |
240 |
241 |
228 |
236 |
-1.67% |
24,800 |
2023/11/9 |
245 |
245 |
240 |
240 |
-1.23% |
7,600 |
2023/11/8 |
246 |
247 |
240 |
243 |
-0.82% |
10,400 |
2023/11/7 |
246 |
246 |
244 |
245 |
-0.81% |
5,400 |
2023/11/6 |
246 |
250 |
244 |
247 |
+0.82% |
20,500 |
2023/11/2 |
246 |
247 |
244 |
245 |
-0.41% |
7,500 |
2023/11/1 |
243 |
248 |
243 |
246 |
+0.41% |
12,600 |
2023/10/31 |
245 |
247 |
242 |
245 |
-0.81% |
7,300 |
2023/10/30 |
252 |
255 |
246 |
247 |
-2.37% |
4,700 |
2023/10/27 |
248 |
255 |
247 |
253 |
+1.61% |
21,600 |
2023/10/26 |
253 |
254 |
245 |
249 |
-0.40% |
8,200 |
2023/10/25 |
250 |
252 |
241 |
250 |
+0.81% |
14,400 |
2023/10/24 |
252 |
252 |
238 |
248 |
-1.59% |
28,200 |
2023/10/23 |
262 |
265 |
252 |
252 |
-3.08% |
12,800 |
2023/10/20 |
270 |
270 |
260 |
260 |
-4.06% |
20,000 |
2023/10/19 |
274 |
275 |
267 |
271 |
-1.09% |
18,100 |
2023/10/18 |
281 |
281 |
272 |
274 |
-1.44% |
13,000 |
|