日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
273 |
275 |
273 |
274 |
+0.00% |
863,700 |
2024/4/24 |
273 |
275 |
273 |
274 |
+0.37% |
584,800 |
2024/4/23 |
273 |
275 |
272 |
273 |
+0.74% |
643,900 |
2024/4/22 |
272 |
272 |
270 |
271 |
+0.00% |
966,900 |
2024/4/19 |
275 |
276 |
271 |
271 |
-1.09% |
1,304,400 |
2024/4/18 |
274 |
276 |
274 |
274 |
-0.36% |
547,400 |
2024/4/17 |
277 |
278 |
275 |
275 |
-0.72% |
1,378,100 |
2024/4/16 |
277 |
279 |
276 |
277 |
+0.00% |
1,051,300 |
2024/4/15 |
276 |
279 |
275 |
277 |
+0.00% |
1,356,900 |
2024/4/12 |
276 |
279 |
275 |
277 |
+0.73% |
2,009,300 |
2024/4/11 |
272 |
277 |
270 |
275 |
+0.73% |
2,412,400 |
2024/4/10 |
279 |
284 |
271 |
273 |
-9.90% |
9,403,600 |
2024/4/9 |
303 |
303 |
303 |
303 |
+35.87% |
2,363,400 |
2024/4/8 |
218 |
223 |
218 |
223 |
+2.29% |
855,000 |
2024/4/5 |
217 |
219 |
215 |
218 |
+0.46% |
447,200 |
2024/4/4 |
218 |
219 |
216 |
217 |
+0.00% |
595,000 |
2024/4/3 |
218 |
219 |
217 |
217 |
-0.91% |
564,900 |
2024/4/2 |
222 |
222 |
219 |
219 |
-1.35% |
580,000 |
2024/4/1 |
223 |
224 |
221 |
222 |
-0.45% |
406,500 |
2024/3/29 |
220 |
223 |
220 |
223 |
+1.36% |
307,900 |
2024/3/28 |
223 |
224 |
220 |
220 |
-2.22% |
641,200 |
2024/3/27 |
225 |
225 |
223 |
225 |
+0.45% |
421,900 |
2024/3/26 |
225 |
226 |
223 |
224 |
-0.44% |
383,000 |
2024/3/25 |
227 |
228 |
225 |
225 |
-1.32% |
401,000 |
2024/3/22 |
225 |
228 |
225 |
228 |
+1.33% |
489,500 |
2024/3/21 |
225 |
226 |
224 |
225 |
+0.00% |
653,500 |
2024/3/19 |
223 |
225 |
222 |
225 |
+1.35% |
742,700 |
2024/3/18 |
222 |
224 |
221 |
222 |
+0.00% |
392,900 |
2024/3/15 |
220 |
222 |
220 |
222 |
+0.45% |
438,200 |
2024/3/14 |
220 |
221 |
219 |
221 |
+0.45% |
420,500 |
2024/3/13 |
220 |
223 |
219 |
220 |
+0.92% |
868,400 |
2024/3/12 |
217 |
219 |
214 |
218 |
+0.46% |
1,083,300 |
2024/3/11 |
219 |
221 |
216 |
217 |
-1.81% |
998,100 |
2024/3/8 |
221 |
223 |
220 |
221 |
+0.91% |
753,600 |
2024/3/7 |
221 |
222 |
218 |
219 |
-1.79% |
763,100 |
2024/3/6 |
220 |
224 |
220 |
223 |
+1.83% |
633,900 |
2024/3/5 |
221 |
221 |
218 |
219 |
-0.90% |
463,400 |
2024/3/4 |
219 |
222 |
217 |
221 |
+0.91% |
962,700 |
2024/3/1 |
218 |
221 |
217 |
219 |
+0.00% |
951,900 |
2024/2/29 |
224 |
224 |
216 |
219 |
-2.23% |
5,694,600 |
2024/2/28 |
227 |
228 |
221 |
224 |
-2.61% |
2,836,200 |
2024/2/27 |
236 |
236 |
225 |
230 |
-2.54% |
3,411,900 |
2024/2/26 |
234 |
237 |
232 |
236 |
+0.85% |
1,726,900 |
2024/2/22 |
233 |
235 |
232 |
234 |
+0.43% |
524,500 |
2024/2/21 |
232 |
234 |
231 |
233 |
+0.00% |
656,400 |
2024/2/20 |
233 |
235 |
231 |
233 |
+0.00% |
910,700 |
2024/2/19 |
228 |
235 |
228 |
233 |
+2.19% |
1,128,300 |
2024/2/16 |
224 |
230 |
220 |
228 |
+1.79% |
1,270,700 |
2024/2/15 |
229 |
229 |
224 |
224 |
-2.61% |
1,452,200 |
2024/2/14 |
232 |
233 |
227 |
230 |
-1.71% |
2,031,100 |
2024/2/13 |
238 |
238 |
231 |
234 |
-1.68% |
1,584,000 |
2024/2/9 |
242 |
242 |
238 |
238 |
-1.65% |
1,208,300 |
2024/2/8 |
240 |
244 |
238 |
242 |
+0.83% |
1,669,300 |
2024/2/7 |
238 |
241 |
237 |
240 |
+0.84% |
2,039,200 |
2024/2/6 |
240 |
241 |
238 |
238 |
-1.24% |
757,200 |
2024/2/5 |
240 |
241 |
238 |
241 |
+0.42% |
860,900 |
2024/2/2 |
242 |
242 |
239 |
240 |
-0.41% |
808,500 |
2024/2/1 |
243 |
244 |
241 |
241 |
-1.23% |
464,600 |
2024/1/31 |
242 |
244 |
239 |
244 |
+0.83% |
1,246,400 |
2024/1/30 |
244 |
246 |
242 |
242 |
-0.41% |
795,400 |
2024/1/29 |
243 |
245 |
242 |
243 |
+0.00% |
561,700 |
2024/1/26 |
241 |
244 |
240 |
243 |
+0.41% |
732,900 |
2024/1/25 |
239 |
243 |
238 |
242 |
+2.11% |
817,300 |
2024/1/24 |
240 |
242 |
237 |
237 |
-1.66% |
993,200 |
2024/1/23 |
243 |
244 |
240 |
241 |
-0.82% |
498,300 |
2024/1/22 |
239 |
244 |
239 |
243 |
+2.10% |
824,100 |
2024/1/19 |
240 |
242 |
237 |
238 |
+0.00% |
1,119,700 |
2024/1/18 |
240 |
241 |
238 |
238 |
-0.83% |
605,900 |
2024/1/17 |
242 |
243 |
240 |
240 |
+0.42% |
665,800 |
2024/1/16 |
240 |
244 |
239 |
239 |
+0.00% |
964,900 |
2024/1/15 |
236 |
240 |
236 |
239 |
+1.27% |
751,200 |
2024/1/12 |
237 |
238 |
235 |
236 |
-0.42% |
712,700 |
2024/1/11 |
235 |
240 |
234 |
237 |
+1.28% |
1,832,500 |
2024/1/10 |
236 |
236 |
231 |
234 |
-0.85% |
1,889,600 |
2024/1/9 |
231 |
236 |
231 |
236 |
+2.61% |
1,684,400 |
2024/1/5 |
233 |
234 |
229 |
230 |
-1.29% |
1,225,600 |
2024/1/4 |
226 |
234 |
225 |
233 |
+2.64% |
1,099,600 |
2023/12/29 |
228 |
230 |
225 |
227 |
-0.44% |
899,000 |
2023/12/28 |
229 |
230 |
225 |
228 |
+0.00% |
1,072,300 |
2023/12/27 |
222 |
228 |
221 |
228 |
+2.70% |
1,467,100 |
2023/12/26 |
213 |
222 |
213 |
222 |
+4.23% |
1,599,800 |
2023/12/25 |
212 |
215 |
212 |
213 |
+0.95% |
1,068,100 |
2023/12/22 |
212 |
213 |
208 |
211 |
-0.94% |
1,874,500 |
2023/12/21 |
213 |
214 |
211 |
213 |
-0.93% |
1,664,400 |
2023/12/20 |
217 |
219 |
215 |
215 |
-0.92% |
1,165,300 |
2023/12/19 |
217 |
219 |
215 |
217 |
+0.46% |
1,080,600 |
2023/12/18 |
216 |
219 |
215 |
216 |
+0.00% |
1,420,800 |
2023/12/15 |
216 |
217 |
214 |
216 |
+0.47% |
1,082,500 |
2023/12/14 |
218 |
220 |
213 |
215 |
-1.38% |
1,759,400 |
2023/12/13 |
224 |
224 |
215 |
218 |
-1.80% |
2,368,600 |
2023/12/12 |
223 |
224 |
220 |
222 |
-0.45% |
1,251,100 |
2023/12/11 |
225 |
227 |
223 |
223 |
+0.00% |
829,200 |
2023/12/8 |
227 |
228 |
222 |
223 |
-2.19% |
1,866,300 |
2023/12/7 |
232 |
233 |
227 |
228 |
-2.15% |
1,159,300 |
2023/12/6 |
234 |
235 |
233 |
233 |
+0.00% |
566,500 |
2023/12/5 |
237 |
237 |
233 |
233 |
-1.27% |
853,500 |
2023/12/4 |
241 |
241 |
235 |
236 |
-2.07% |
1,300,000 |
2023/12/1 |
242 |
245 |
241 |
241 |
+0.00% |
1,017,500 |
2023/11/30 |
238 |
243 |
235 |
241 |
+1.69% |
7,255,600 |
2023/11/29 |
240 |
247 |
237 |
237 |
-0.84% |
3,781,700 |
2023/11/28 |
233 |
244 |
233 |
239 |
+2.58% |
4,169,000 |
2023/11/27 |
231 |
235 |
230 |
233 |
+2.19% |
1,181,900 |
2023/11/24 |
229 |
230 |
226 |
228 |
+0.00% |
1,583,000 |
2023/11/22 |
233 |
233 |
225 |
228 |
-2.98% |
3,828,900 |
2023/11/21 |
238 |
239 |
233 |
235 |
-1.26% |
1,715,400 |
2023/11/20 |
238 |
241 |
237 |
238 |
-0.42% |
597,200 |
2023/11/17 |
236 |
240 |
235 |
239 |
+1.70% |
879,500 |
2023/11/16 |
236 |
237 |
235 |
235 |
-0.84% |
548,800 |
2023/11/15 |
235 |
238 |
233 |
237 |
+1.72% |
786,500 |
2023/11/14 |
237 |
237 |
233 |
233 |
-1.69% |
898,800 |
2023/11/13 |
241 |
242 |
237 |
237 |
-1.25% |
513,800 |
2023/11/10 |
236 |
241 |
234 |
240 |
+0.84% |
992,300 |
2023/11/9 |
238 |
240 |
236 |
238 |
+0.00% |
553,500 |
2023/11/8 |
244 |
245 |
237 |
238 |
-2.86% |
1,232,100 |
2023/11/7 |
246 |
247 |
244 |
245 |
-0.41% |
416,200 |
2023/11/6 |
248 |
249 |
245 |
246 |
-1.60% |
799,100 |
2023/11/2 |
249 |
250 |
248 |
250 |
+0.00% |
668,000 |
2023/11/1 |
255 |
255 |
250 |
250 |
-1.19% |
622,900 |
2023/10/31 |
252 |
253 |
246 |
253 |
+0.40% |
921,300 |
2023/10/30 |
252 |
257 |
251 |
252 |
-1.18% |
1,441,100 |
2023/10/27 |
253 |
255 |
251 |
255 |
+0.39% |
473,600 |
2023/10/26 |
255 |
259 |
252 |
254 |
-1.55% |
449,100 |
2023/10/25 |
257 |
259 |
255 |
258 |
+0.39% |
427,600 |
|