日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
206 |
206 |
198 |
201 |
-3.83% |
20,800 |
2024/4/18 |
204 |
209 |
203 |
209 |
+2.45% |
15,500 |
2024/4/17 |
203 |
205 |
200 |
204 |
+0.00% |
16,700 |
2024/4/16 |
201 |
204 |
198 |
204 |
+0.99% |
19,900 |
2024/4/15 |
210 |
210 |
200 |
202 |
-0.98% |
30,800 |
2024/4/12 |
201 |
204 |
200 |
204 |
+0.99% |
5,400 |
2024/4/11 |
202 |
204 |
200 |
202 |
-1.46% |
11,700 |
2024/4/10 |
206 |
206 |
203 |
205 |
-0.49% |
8,700 |
2024/4/9 |
205 |
206 |
199 |
206 |
+3.00% |
21,200 |
2024/4/8 |
201 |
209 |
198 |
200 |
-0.50% |
31,800 |
2024/4/5 |
200 |
203 |
198 |
201 |
-0.99% |
12,100 |
2024/4/4 |
206 |
206 |
197 |
203 |
-0.49% |
46,600 |
2024/4/3 |
198 |
208 |
193 |
204 |
+3.03% |
61,500 |
2024/4/2 |
200 |
200 |
194 |
198 |
-1.49% |
67,100 |
2024/4/1 |
210 |
212 |
201 |
201 |
-4.29% |
85,700 |
2024/3/29 |
216 |
219 |
210 |
210 |
-1.87% |
69,300 |
2024/3/28 |
222 |
223 |
213 |
214 |
-4.04% |
67,700 |
2024/3/27 |
224 |
226 |
222 |
223 |
-1.33% |
44,900 |
2024/3/26 |
229 |
229 |
225 |
226 |
-1.74% |
29,600 |
2024/3/25 |
228 |
231 |
228 |
230 |
+0.44% |
26,000 |
2024/3/22 |
230 |
231 |
227 |
229 |
-0.43% |
36,400 |
2024/3/21 |
235 |
240 |
230 |
230 |
-1.29% |
46,900 |
2024/3/19 |
236 |
236 |
231 |
233 |
-1.27% |
23,200 |
2024/3/18 |
227 |
238 |
226 |
236 |
+3.51% |
142,000 |
2024/3/15 |
225 |
231 |
225 |
228 |
-0.44% |
32,300 |
2024/3/14 |
231 |
242 |
222 |
229 |
+1.78% |
135,600 |
2024/3/13 |
239 |
239 |
224 |
225 |
-4.26% |
75,400 |
2024/3/12 |
230 |
238 |
225 |
235 |
+3.07% |
80,800 |
2024/3/11 |
230 |
234 |
223 |
228 |
-1.72% |
51,900 |
2024/3/8 |
225 |
233 |
225 |
232 |
+2.20% |
21,400 |
2024/3/7 |
239 |
239 |
227 |
227 |
-3.40% |
43,400 |
2024/3/6 |
220 |
236 |
220 |
235 |
+6.33% |
76,700 |
2024/3/5 |
223 |
225 |
217 |
221 |
-1.78% |
52,400 |
2024/3/4 |
225 |
229 |
223 |
225 |
-0.88% |
28,400 |
2024/3/1 |
236 |
236 |
227 |
227 |
-2.99% |
35,900 |
2024/2/29 |
230 |
235 |
230 |
234 |
+0.86% |
19,100 |
2024/2/28 |
222 |
232 |
222 |
232 |
+3.11% |
24,900 |
2024/2/27 |
226 |
227 |
222 |
225 |
+0.90% |
21,400 |
2024/2/26 |
225 |
227 |
221 |
223 |
+0.00% |
48,900 |
2024/2/22 |
231 |
234 |
223 |
223 |
-3.88% |
53,500 |
2024/2/21 |
227 |
236 |
222 |
232 |
+3.11% |
138,900 |
2024/2/20 |
228 |
231 |
223 |
225 |
-3.43% |
113,700 |
2024/2/19 |
247 |
283 |
225 |
233 |
-2.51% |
848,700 |
2024/2/16 |
204 |
239 |
200 |
239 |
+26.46% |
475,500 |
2024/2/15 |
212 |
212 |
188 |
189 |
-9.13% |
209,000 |
2024/2/14 |
221 |
223 |
202 |
208 |
-6.73% |
165,000 |
2024/2/13 |
242 |
244 |
221 |
223 |
-7.47% |
171,700 |
2024/2/9 |
238 |
246 |
237 |
241 |
+0.84% |
40,100 |
2024/2/8 |
238 |
242 |
237 |
239 |
+0.84% |
42,300 |
2024/2/7 |
240 |
241 |
236 |
237 |
-1.25% |
24,500 |
2024/2/6 |
247 |
247 |
239 |
240 |
-2.44% |
37,200 |
2024/2/5 |
243 |
249 |
237 |
246 |
+2.93% |
44,800 |
2024/2/2 |
236 |
242 |
228 |
239 |
+0.00% |
121,900 |
2024/2/1 |
251 |
254 |
239 |
239 |
-4.78% |
93,800 |
2024/1/31 |
261 |
261 |
245 |
251 |
-3.46% |
126,300 |
2024/1/30 |
262 |
263 |
260 |
260 |
-0.76% |
28,100 |
2024/1/29 |
263 |
267 |
261 |
262 |
+0.00% |
28,200 |
2024/1/26 |
263 |
271 |
262 |
262 |
-1.50% |
45,100 |
2024/1/25 |
268 |
268 |
262 |
266 |
+1.14% |
32,900 |
2024/1/24 |
268 |
269 |
260 |
263 |
-1.87% |
54,200 |
2024/1/23 |
267 |
273 |
267 |
268 |
-1.11% |
79,800 |
2024/1/22 |
266 |
272 |
264 |
271 |
+1.88% |
19,500 |
2024/1/19 |
270 |
271 |
259 |
266 |
-0.37% |
48,000 |
2024/1/18 |
266 |
270 |
266 |
267 |
+0.00% |
14,600 |
2024/1/17 |
273 |
273 |
265 |
267 |
-2.20% |
44,700 |
2024/1/16 |
277 |
280 |
271 |
273 |
-1.44% |
35,900 |
2024/1/15 |
277 |
279 |
275 |
277 |
-1.42% |
23,300 |
2024/1/12 |
273 |
281 |
273 |
281 |
+1.81% |
30,200 |
2024/1/11 |
275 |
278 |
272 |
276 |
-1.08% |
49,100 |
2024/1/10 |
284 |
285 |
277 |
279 |
-1.76% |
25,400 |
2024/1/9 |
277 |
285 |
277 |
284 |
+2.16% |
26,700 |
2024/1/5 |
282 |
284 |
277 |
278 |
-2.11% |
40,200 |
2024/1/4 |
277 |
285 |
271 |
284 |
+2.16% |
41,200 |
2023/12/29 |
265 |
279 |
265 |
278 |
+3.35% |
37,600 |
2023/12/28 |
266 |
272 |
258 |
269 |
+1.51% |
86,000 |
2023/12/27 |
268 |
273 |
265 |
265 |
-1.49% |
77,700 |
2023/12/26 |
271 |
279 |
262 |
269 |
-2.54% |
156,900 |
2023/12/25 |
286 |
289 |
269 |
276 |
-4.50% |
163,000 |
2023/12/22 |
295 |
303 |
289 |
289 |
-3.34% |
33,600 |
2023/12/21 |
298 |
301 |
294 |
299 |
-0.33% |
49,600 |
2023/12/20 |
306 |
311 |
300 |
300 |
-2.60% |
74,700 |
2023/12/19 |
313 |
313 |
306 |
308 |
-1.28% |
31,100 |
2023/12/18 |
312 |
318 |
309 |
312 |
-1.89% |
53,200 |
2023/12/15 |
314 |
323 |
311 |
318 |
+1.60% |
62,000 |
2023/12/14 |
317 |
321 |
308 |
313 |
+0.97% |
55,000 |
2023/12/13 |
310 |
313 |
307 |
310 |
+0.00% |
31,300 |
2023/12/12 |
329 |
329 |
310 |
310 |
-3.73% |
51,700 |
2023/12/11 |
322 |
328 |
317 |
322 |
+1.26% |
75,400 |
2023/12/8 |
308 |
329 |
305 |
318 |
+3.92% |
146,400 |
2023/12/7 |
313 |
315 |
303 |
306 |
-1.61% |
39,300 |
2023/12/6 |
321 |
328 |
310 |
311 |
-2.20% |
97,200 |
2023/12/5 |
322 |
322 |
298 |
318 |
+2.25% |
206,800 |
2023/12/4 |
291 |
347 |
291 |
311 |
+7.24% |
431,900 |
2023/12/1 |
297 |
300 |
286 |
290 |
-3.01% |
63,500 |
2023/11/30 |
304 |
304 |
295 |
299 |
-0.66% |
38,000 |
2023/11/29 |
300 |
310 |
300 |
301 |
-1.31% |
42,200 |
2023/11/28 |
307 |
314 |
303 |
305 |
-0.65% |
46,500 |
2023/11/27 |
310 |
315 |
305 |
307 |
-0.65% |
40,100 |
2023/11/24 |
319 |
322 |
309 |
309 |
-3.74% |
80,000 |
2023/11/22 |
318 |
322 |
311 |
321 |
+0.94% |
45,100 |
2023/11/21 |
335 |
335 |
315 |
318 |
-1.55% |
146,500 |
2023/11/20 |
311 |
323 |
308 |
323 |
+5.90% |
172,900 |
2023/11/17 |
307 |
308 |
292 |
305 |
+1.33% |
121,800 |
2023/11/16 |
275 |
305 |
275 |
301 |
+9.45% |
247,900 |
2023/11/15 |
273 |
281 |
272 |
275 |
+1.10% |
48,900 |
2023/11/14 |
283 |
285 |
269 |
272 |
-1.09% |
100,500 |
2023/11/13 |
275 |
281 |
269 |
275 |
+1.10% |
39,200 |
2023/11/10 |
269 |
274 |
267 |
272 |
+0.37% |
24,100 |
2023/11/9 |
271 |
272 |
261 |
271 |
+0.37% |
52,000 |
2023/11/8 |
272 |
273 |
268 |
270 |
+0.00% |
24,900 |
2023/11/7 |
275 |
275 |
267 |
270 |
-1.82% |
57,500 |
2023/11/6 |
276 |
278 |
267 |
275 |
-0.72% |
73,300 |
2023/11/2 |
276 |
280 |
273 |
277 |
+0.36% |
22,700 |
2023/11/1 |
288 |
288 |
270 |
276 |
-3.83% |
44,800 |
2023/10/31 |
285 |
289 |
276 |
287 |
+3.24% |
47,200 |
2023/10/30 |
276 |
287 |
275 |
278 |
+0.00% |
43,900 |
2023/10/27 |
268 |
278 |
265 |
278 |
+4.51% |
31,200 |
2023/10/26 |
270 |
277 |
263 |
266 |
-5.00% |
48,900 |
2023/10/25 |
273 |
281 |
273 |
280 |
+3.70% |
40,800 |
2023/10/24 |
260 |
275 |
258 |
270 |
+2.66% |
44,900 |
2023/10/23 |
270 |
273 |
261 |
263 |
-2.59% |
38,400 |
2023/10/20 |
276 |
276 |
268 |
270 |
-2.53% |
32,400 |
2023/10/19 |
275 |
279 |
270 |
277 |
+0.00% |
27,000 |
|