日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
250 |
250 |
244 |
244 |
-2.40% |
10,200 |
2024/4/24 |
246 |
251 |
245 |
250 |
+1.63% |
10,500 |
2024/4/23 |
244 |
247 |
244 |
246 |
+2.07% |
12,500 |
2024/4/22 |
248 |
248 |
238 |
241 |
-2.82% |
32,500 |
2024/4/19 |
248 |
250 |
237 |
248 |
-0.80% |
38,400 |
2024/4/18 |
253 |
253 |
248 |
250 |
-1.57% |
34,200 |
2024/4/17 |
255 |
257 |
253 |
254 |
+0.40% |
12,000 |
2024/4/16 |
261 |
261 |
250 |
253 |
-2.69% |
20,200 |
2024/4/15 |
260 |
262 |
259 |
260 |
-1.14% |
20,000 |
2024/4/12 |
273 |
276 |
262 |
263 |
-4.36% |
82,400 |
2024/4/11 |
279 |
279 |
273 |
275 |
-2.48% |
16,900 |
2024/4/10 |
285 |
292 |
282 |
282 |
-1.05% |
57,200 |
2024/4/9 |
291 |
291 |
279 |
285 |
-0.70% |
36,900 |
2024/4/8 |
287 |
290 |
282 |
287 |
+0.70% |
37,500 |
2024/4/5 |
279 |
295 |
270 |
285 |
+0.00% |
239,700 |
2024/4/4 |
288 |
288 |
280 |
285 |
-1.04% |
37,600 |
2024/4/3 |
275 |
288 |
270 |
288 |
+3.97% |
67,500 |
2024/4/2 |
274 |
282 |
272 |
277 |
+1.47% |
133,500 |
2024/4/1 |
271 |
275 |
267 |
273 |
+0.37% |
48,800 |
2024/3/29 |
277 |
284 |
272 |
272 |
-2.16% |
45,300 |
2024/3/28 |
274 |
280 |
274 |
278 |
+1.46% |
35,700 |
2024/3/27 |
272 |
275 |
270 |
274 |
+0.00% |
27,800 |
2024/3/26 |
268 |
274 |
267 |
274 |
+2.62% |
55,600 |
2024/3/25 |
265 |
273 |
261 |
267 |
+0.00% |
43,500 |
2024/3/22 |
266 |
270 |
264 |
267 |
+0.00% |
38,800 |
2024/3/21 |
264 |
267 |
264 |
267 |
+1.14% |
13,500 |
2024/3/19 |
261 |
268 |
260 |
264 |
+1.54% |
38,500 |
2024/3/18 |
272 |
294 |
260 |
260 |
+1.17% |
314,300 |
2024/3/15 |
265 |
275 |
252 |
257 |
+2.80% |
129,000 |
2024/3/14 |
249 |
252 |
247 |
250 |
+0.40% |
14,100 |
2024/3/13 |
254 |
256 |
249 |
249 |
-1.19% |
16,600 |
2024/3/12 |
245 |
257 |
245 |
252 |
+1.20% |
32,800 |
2024/3/11 |
253 |
253 |
246 |
249 |
-1.97% |
37,100 |
2024/3/8 |
264 |
264 |
254 |
254 |
-3.05% |
39,300 |
2024/3/7 |
273 |
273 |
261 |
262 |
-2.60% |
44,500 |
2024/3/6 |
262 |
274 |
260 |
269 |
+1.51% |
69,900 |
2024/3/5 |
258 |
268 |
253 |
265 |
+1.92% |
87,800 |
2024/3/4 |
252 |
260 |
251 |
260 |
+4.42% |
63,800 |
2024/3/1 |
252 |
256 |
249 |
249 |
-1.19% |
114,700 |
2024/2/29 |
258 |
266 |
251 |
252 |
-1.18% |
160,500 |
2024/2/28 |
273 |
274 |
254 |
255 |
-3.77% |
237,400 |
2024/2/27 |
271 |
278 |
262 |
265 |
-4.33% |
302,400 |
2024/2/26 |
295 |
303 |
271 |
277 |
-3.48% |
790,400 |
2024/2/22 |
241 |
313 |
241 |
287 |
+23.18% |
7,113,800 |
2024/2/21 |
235 |
237 |
232 |
233 |
-1.69% |
16,600 |
2024/2/20 |
241 |
241 |
235 |
237 |
-0.84% |
17,300 |
2024/2/19 |
234 |
240 |
234 |
239 |
+0.42% |
17,100 |
2024/2/16 |
235 |
240 |
233 |
238 |
+0.00% |
32,100 |
2024/2/15 |
245 |
245 |
236 |
238 |
-2.86% |
57,100 |
2024/2/14 |
252 |
252 |
243 |
245 |
-0.81% |
15,000 |
2024/2/13 |
242 |
255 |
241 |
247 |
+2.49% |
53,700 |
2024/2/9 |
245 |
245 |
241 |
241 |
-2.43% |
31,200 |
2024/2/8 |
250 |
250 |
246 |
247 |
-1.20% |
27,300 |
2024/2/7 |
252 |
258 |
249 |
250 |
-0.79% |
40,500 |
2024/2/6 |
264 |
264 |
252 |
252 |
-5.97% |
74,800 |
2024/2/5 |
255 |
273 |
251 |
268 |
+5.10% |
129,700 |
2024/2/2 |
249 |
259 |
249 |
255 |
+1.59% |
27,900 |
2024/2/1 |
258 |
258 |
247 |
251 |
-2.33% |
78,000 |
2024/1/31 |
260 |
260 |
256 |
257 |
-1.15% |
21,200 |
2024/1/30 |
258 |
264 |
256 |
260 |
+0.78% |
45,100 |
2024/1/29 |
257 |
258 |
249 |
258 |
+0.39% |
77,400 |
2024/1/26 |
257 |
260 |
256 |
257 |
-0.77% |
31,900 |
2024/1/25 |
262 |
265 |
257 |
259 |
-1.15% |
59,700 |
2024/1/24 |
260 |
268 |
260 |
262 |
+0.77% |
57,500 |
2024/1/23 |
260 |
265 |
258 |
260 |
+0.39% |
84,200 |
2024/1/22 |
258 |
288 |
255 |
259 |
-0.77% |
357,200 |
2024/1/19 |
267 |
270 |
259 |
261 |
-2.25% |
128,000 |
2024/1/18 |
285 |
292 |
266 |
267 |
-8.87% |
252,100 |
2024/1/17 |
315 |
321 |
283 |
293 |
+3.53% |
663,600 |
2024/1/16 |
300 |
301 |
268 |
283 |
-7.52% |
536,000 |
2024/1/15 |
282 |
333 |
282 |
306 |
+11.68% |
2,065,800 |
2024/1/12 |
285 |
307 |
271 |
274 |
-14.91% |
1,057,400 |
2024/1/11 |
319 |
366 |
306 |
322 |
+9.15% |
3,843,800 |
2024/1/10 |
226 |
295 |
221 |
295 |
+37.21% |
4,815,100 |
2024/1/9 |
221 |
222 |
215 |
215 |
-2.71% |
19,400 |
2024/1/5 |
217 |
223 |
217 |
221 |
+1.38% |
25,700 |
2024/1/4 |
219 |
219 |
213 |
218 |
+1.40% |
23,900 |
2023/12/29 |
215 |
222 |
214 |
215 |
-2.71% |
43,300 |
2023/12/28 |
221 |
228 |
221 |
221 |
-0.90% |
30,600 |
2023/12/27 |
211 |
225 |
206 |
223 |
+5.69% |
119,100 |
2023/12/26 |
212 |
213 |
202 |
211 |
-1.40% |
115,700 |
2023/12/25 |
226 |
228 |
214 |
214 |
-11.57% |
142,000 |
2023/12/22 |
253 |
253 |
240 |
242 |
-4.35% |
76,300 |
2023/12/21 |
241 |
253 |
235 |
253 |
+6.75% |
149,400 |
2023/12/20 |
239 |
241 |
237 |
237 |
-1.25% |
28,200 |
2023/12/19 |
233 |
242 |
232 |
240 |
+3.00% |
49,000 |
2023/12/18 |
235 |
235 |
233 |
233 |
-0.85% |
10,600 |
2023/12/15 |
234 |
237 |
233 |
235 |
+0.43% |
37,500 |
2023/12/14 |
235 |
239 |
234 |
234 |
-0.43% |
6,600 |
2023/12/13 |
236 |
237 |
233 |
235 |
-0.42% |
12,100 |
2023/12/12 |
240 |
241 |
236 |
236 |
-1.67% |
9,500 |
2023/12/11 |
244 |
245 |
238 |
240 |
-1.64% |
15,300 |
2023/12/8 |
251 |
252 |
237 |
244 |
-1.61% |
45,300 |
2023/12/7 |
249 |
274 |
241 |
248 |
-1.59% |
243,600 |
2023/12/6 |
247 |
256 |
244 |
252 |
+4.13% |
73,500 |
2023/12/5 |
243 |
254 |
242 |
242 |
+0.00% |
78,500 |
2023/12/4 |
240 |
243 |
239 |
242 |
+0.83% |
27,700 |
2023/12/1 |
241 |
241 |
238 |
240 |
+0.00% |
15,700 |
2023/11/30 |
239 |
244 |
230 |
240 |
-0.41% |
59,300 |
2023/11/29 |
240 |
243 |
238 |
241 |
+1.26% |
5,000 |
2023/11/28 |
237 |
238 |
236 |
238 |
+0.42% |
3,200 |
2023/11/27 |
240 |
240 |
235 |
237 |
-0.42% |
12,800 |
2023/11/24 |
240 |
240 |
238 |
238 |
+0.00% |
4,300 |
2023/11/22 |
240 |
241 |
238 |
238 |
+0.00% |
6,100 |
2023/11/21 |
238 |
240 |
234 |
238 |
+0.42% |
14,000 |
2023/11/20 |
234 |
237 |
232 |
237 |
+0.42% |
21,300 |
2023/11/17 |
231 |
236 |
231 |
236 |
+0.00% |
15,800 |
2023/11/16 |
237 |
237 |
235 |
236 |
-0.42% |
6,100 |
2023/11/15 |
239 |
239 |
236 |
237 |
-0.84% |
8,800 |
2023/11/14 |
240 |
240 |
237 |
239 |
+0.42% |
10,300 |
2023/11/13 |
241 |
241 |
238 |
238 |
-1.24% |
2,400 |
2023/11/10 |
240 |
241 |
239 |
241 |
+0.42% |
4,500 |
2023/11/9 |
242 |
242 |
236 |
240 |
-0.83% |
11,500 |
2023/11/8 |
242 |
245 |
240 |
242 |
+0.00% |
11,800 |
2023/11/7 |
242 |
242 |
235 |
242 |
-0.82% |
32,000 |
2023/11/6 |
240 |
250 |
240 |
244 |
+1.24% |
33,300 |
2023/11/2 |
240 |
241 |
235 |
241 |
+1.69% |
9,200 |
2023/11/1 |
242 |
245 |
235 |
237 |
-0.42% |
23,400 |
2023/10/31 |
240 |
241 |
234 |
238 |
-1.24% |
18,100 |
2023/10/30 |
240 |
246 |
238 |
241 |
+0.00% |
12,500 |
2023/10/27 |
235 |
241 |
235 |
241 |
+2.99% |
11,800 |
2023/10/26 |
248 |
248 |
234 |
234 |
-4.88% |
23,600 |
2023/10/25 |
243 |
249 |
241 |
246 |
+0.82% |
15,000 |
|