日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
258 |
260 |
256 |
260 |
+0.39% |
9,100 |
2024/4/23 |
259 |
259 |
255 |
259 |
+1.57% |
9,800 |
2024/4/22 |
252 |
257 |
252 |
255 |
+1.19% |
9,300 |
2024/4/19 |
257 |
257 |
247 |
252 |
-1.56% |
23,500 |
2024/4/18 |
255 |
258 |
246 |
256 |
+0.00% |
19,800 |
2024/4/17 |
264 |
264 |
246 |
256 |
-1.54% |
38,500 |
2024/4/16 |
273 |
292 |
249 |
260 |
-2.62% |
290,900 |
2024/4/15 |
268 |
270 |
260 |
267 |
-1.84% |
40,900 |
2024/4/12 |
275 |
275 |
268 |
272 |
-1.09% |
15,100 |
2024/4/11 |
278 |
278 |
270 |
275 |
-1.08% |
23,400 |
2024/4/10 |
279 |
279 |
277 |
278 |
-0.36% |
4,500 |
2024/4/9 |
272 |
289 |
270 |
279 |
+2.57% |
26,700 |
2024/4/8 |
276 |
276 |
271 |
272 |
-2.16% |
10,100 |
2024/4/5 |
284 |
286 |
278 |
278 |
-2.11% |
24,500 |
2024/4/4 |
288 |
288 |
284 |
284 |
-1.39% |
14,600 |
2024/4/3 |
285 |
289 |
285 |
288 |
+1.05% |
8,400 |
2024/4/2 |
290 |
292 |
285 |
285 |
-2.73% |
18,300 |
2024/4/1 |
298 |
300 |
289 |
293 |
-1.68% |
39,800 |
2024/3/29 |
296 |
298 |
293 |
298 |
+0.68% |
19,200 |
2024/3/28 |
294 |
306 |
294 |
296 |
-0.67% |
23,300 |
2024/3/27 |
295 |
302 |
290 |
298 |
+1.71% |
30,900 |
2024/3/26 |
288 |
295 |
288 |
293 |
+1.74% |
25,600 |
2024/3/25 |
286 |
294 |
284 |
288 |
+1.41% |
21,600 |
2024/3/22 |
285 |
285 |
281 |
284 |
+1.07% |
9,300 |
2024/3/21 |
286 |
287 |
281 |
281 |
-1.75% |
25,900 |
2024/3/19 |
279 |
286 |
279 |
286 |
+2.51% |
34,800 |
2024/3/18 |
277 |
279 |
272 |
279 |
+1.45% |
18,300 |
2024/3/15 |
271 |
275 |
270 |
275 |
+0.00% |
8,200 |
2024/3/14 |
279 |
279 |
269 |
275 |
-0.72% |
37,800 |
2024/3/13 |
288 |
288 |
276 |
277 |
-3.82% |
18,700 |
2024/3/12 |
274 |
288 |
271 |
288 |
+5.11% |
20,300 |
2024/3/11 |
281 |
284 |
272 |
274 |
-3.52% |
42,200 |
2024/3/8 |
286 |
288 |
282 |
284 |
-1.39% |
30,500 |
2024/3/7 |
299 |
335 |
281 |
288 |
-3.68% |
350,500 |
2024/3/6 |
297 |
302 |
291 |
299 |
+0.34% |
40,900 |
2024/3/5 |
293 |
298 |
286 |
298 |
+1.36% |
68,900 |
2024/3/4 |
301 |
304 |
290 |
294 |
-2.00% |
94,200 |
2024/3/1 |
310 |
310 |
300 |
300 |
-3.23% |
49,500 |
2024/2/29 |
299 |
310 |
296 |
310 |
+3.68% |
61,400 |
2024/2/28 |
309 |
315 |
295 |
299 |
-3.24% |
144,000 |
2024/2/27 |
285 |
323 |
280 |
309 |
+11.55% |
774,700 |
2024/2/26 |
268 |
278 |
263 |
277 |
+1.47% |
47,600 |
2024/2/22 |
283 |
283 |
257 |
273 |
-1.09% |
99,600 |
2024/2/21 |
274 |
283 |
265 |
276 |
+1.10% |
39,500 |
2024/2/20 |
284 |
285 |
269 |
273 |
+1.87% |
128,700 |
2024/2/19 |
259 |
269 |
257 |
268 |
+2.68% |
75,600 |
2024/2/16 |
267 |
272 |
260 |
261 |
-1.14% |
76,200 |
2024/2/15 |
281 |
286 |
264 |
264 |
-6.71% |
181,200 |
2024/2/14 |
291 |
337 |
283 |
283 |
+4.04% |
1,438,400 |
2024/2/13 |
263 |
280 |
260 |
272 |
+5.02% |
119,600 |
2024/2/9 |
262 |
263 |
257 |
259 |
-0.77% |
40,100 |
2024/2/8 |
261 |
262 |
257 |
261 |
+0.77% |
16,100 |
2024/2/7 |
256 |
262 |
256 |
259 |
+1.57% |
17,200 |
2024/2/6 |
256 |
257 |
252 |
255 |
+1.19% |
7,700 |
2024/2/5 |
257 |
258 |
251 |
252 |
+0.40% |
20,500 |
2024/2/2 |
251 |
253 |
249 |
251 |
-0.79% |
16,400 |
2024/2/1 |
251 |
266 |
248 |
253 |
+0.80% |
161,000 |
2024/1/31 |
257 |
257 |
246 |
251 |
-1.57% |
19,700 |
2024/1/30 |
253 |
259 |
250 |
255 |
+2.00% |
14,600 |
2024/1/29 |
250 |
251 |
247 |
250 |
+0.00% |
7,900 |
2024/1/26 |
249 |
252 |
247 |
250 |
+0.40% |
8,900 |
2024/1/25 |
247 |
268 |
244 |
249 |
+0.81% |
64,100 |
2024/1/24 |
249 |
249 |
244 |
247 |
+0.00% |
6,100 |
2024/1/23 |
244 |
248 |
244 |
247 |
+1.23% |
9,400 |
2024/1/22 |
242 |
250 |
242 |
244 |
+0.83% |
30,300 |
2024/1/19 |
239 |
242 |
239 |
242 |
+1.26% |
4,700 |
2024/1/18 |
243 |
243 |
239 |
239 |
-1.65% |
8,300 |
2024/1/17 |
246 |
246 |
242 |
243 |
-1.22% |
10,000 |
2024/1/16 |
244 |
246 |
242 |
246 |
+0.82% |
16,800 |
2024/1/15 |
244 |
244 |
240 |
244 |
+0.41% |
5,500 |
2024/1/12 |
243 |
243 |
239 |
243 |
+0.00% |
12,700 |
2024/1/11 |
247 |
247 |
242 |
243 |
-0.82% |
11,200 |
2024/1/10 |
245 |
248 |
243 |
245 |
+0.00% |
10,400 |
2024/1/9 |
247 |
247 |
242 |
245 |
-0.81% |
12,700 |
2024/1/5 |
248 |
248 |
242 |
247 |
+3.78% |
10,000 |
2024/1/4 |
236 |
239 |
236 |
238 |
+0.85% |
8,300 |
2023/12/29 |
235 |
244 |
235 |
236 |
+0.00% |
15,800 |
2023/12/28 |
233 |
241 |
232 |
236 |
+2.61% |
21,100 |
2023/12/27 |
233 |
233 |
226 |
230 |
+0.44% |
24,500 |
2023/12/26 |
231 |
233 |
228 |
229 |
-0.87% |
199,800 |
2023/12/25 |
235 |
238 |
227 |
231 |
-1.28% |
30,800 |
2023/12/22 |
238 |
238 |
232 |
234 |
-1.68% |
20,500 |
2023/12/21 |
242 |
244 |
235 |
238 |
-0.83% |
18,600 |
2023/12/20 |
238 |
245 |
237 |
240 |
+0.84% |
40,900 |
2023/12/19 |
240 |
242 |
238 |
238 |
-1.24% |
15,400 |
2023/12/18 |
250 |
250 |
241 |
241 |
-1.63% |
20,200 |
2023/12/15 |
248 |
248 |
242 |
245 |
-0.81% |
9,200 |
2023/12/14 |
251 |
259 |
247 |
247 |
-2.37% |
15,500 |
2023/12/13 |
252 |
253 |
247 |
253 |
-0.78% |
28,600 |
2023/12/12 |
255 |
256 |
254 |
255 |
+0.39% |
5,300 |
2023/12/11 |
250 |
254 |
248 |
254 |
+0.79% |
10,900 |
2023/12/8 |
252 |
259 |
248 |
252 |
-1.18% |
32,100 |
2023/12/7 |
261 |
261 |
255 |
255 |
-1.54% |
22,700 |
2023/12/6 |
261 |
265 |
258 |
259 |
-1.15% |
10,600 |
2023/12/5 |
265 |
267 |
262 |
262 |
-1.87% |
14,300 |
2023/12/4 |
264 |
267 |
264 |
267 |
+1.14% |
14,200 |
2023/12/1 |
265 |
265 |
263 |
264 |
-0.38% |
16,100 |
2023/11/30 |
263 |
265 |
261 |
265 |
+0.76% |
10,000 |
2023/11/29 |
259 |
265 |
259 |
263 |
+1.15% |
31,700 |
2023/11/28 |
263 |
265 |
258 |
260 |
-1.14% |
33,200 |
2023/11/27 |
262 |
264 |
258 |
263 |
+0.77% |
18,900 |
2023/11/24 |
260 |
261 |
256 |
261 |
+2.35% |
21,300 |
2023/11/22 |
257 |
261 |
255 |
255 |
-1.92% |
23,100 |
2023/11/21 |
258 |
265 |
250 |
260 |
+3.59% |
85,300 |
2023/11/20 |
251 |
251 |
248 |
251 |
+1.62% |
7,600 |
2023/11/17 |
249 |
249 |
243 |
247 |
+1.23% |
23,000 |
2023/11/16 |
246 |
251 |
244 |
244 |
-0.81% |
23,700 |
2023/11/15 |
246 |
250 |
241 |
246 |
-1.20% |
103,900 |
2023/11/14 |
265 |
265 |
249 |
249 |
-3.49% |
133,700 |
2023/11/13 |
238 |
296 |
236 |
258 |
+9.79% |
987,400 |
2023/11/10 |
233 |
238 |
230 |
235 |
-2.08% |
28,500 |
2023/11/9 |
237 |
240 |
236 |
240 |
+0.84% |
19,900 |
2023/11/8 |
238 |
240 |
238 |
238 |
-0.42% |
12,500 |
2023/11/7 |
240 |
242 |
239 |
239 |
+0.00% |
12,000 |
2023/11/6 |
238 |
241 |
238 |
239 |
-1.65% |
20,300 |
2023/11/2 |
237 |
248 |
237 |
243 |
+3.85% |
75,500 |
2023/11/1 |
235 |
235 |
232 |
234 |
+0.00% |
8,100 |
2023/10/31 |
230 |
235 |
228 |
234 |
+2.63% |
18,200 |
2023/10/30 |
236 |
236 |
228 |
228 |
-3.39% |
29,100 |
2023/10/27 |
235 |
237 |
234 |
236 |
-0.42% |
12,400 |
2023/10/26 |
238 |
241 |
237 |
237 |
-2.87% |
17,000 |
2023/10/25 |
245 |
248 |
242 |
244 |
+1.24% |
17,700 |
2023/10/24 |
242 |
243 |
238 |
241 |
-0.41% |
16,800 |
|