日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
245 |
246 |
245 |
245 |
+0.00% |
20,000 |
2024/4/16 |
246 |
247 |
245 |
245 |
-0.41% |
7,500 |
2024/4/15 |
245 |
247 |
245 |
246 |
+0.41% |
13,500 |
2024/4/12 |
245 |
246 |
245 |
245 |
+0.00% |
9,100 |
2024/4/11 |
246 |
247 |
245 |
245 |
-0.41% |
10,500 |
2024/4/10 |
247 |
248 |
246 |
246 |
+0.00% |
10,400 |
2024/4/9 |
247 |
247 |
245 |
246 |
+0.00% |
10,000 |
2024/4/8 |
246 |
249 |
244 |
246 |
+0.00% |
28,400 |
2024/4/5 |
247 |
251 |
246 |
246 |
-0.40% |
19,300 |
2024/4/4 |
247 |
249 |
247 |
247 |
+0.00% |
10,700 |
2024/4/3 |
249 |
249 |
245 |
247 |
-1.20% |
25,000 |
2024/4/2 |
256 |
257 |
250 |
250 |
-2.34% |
27,800 |
2024/4/1 |
258 |
259 |
256 |
256 |
-1.16% |
18,700 |
2024/3/29 |
257 |
260 |
257 |
259 |
+0.39% |
30,100 |
2024/3/28 |
256 |
260 |
256 |
258 |
-1.53% |
123,800 |
2024/3/27 |
278 |
278 |
262 |
262 |
-5.76% |
344,300 |
2024/3/26 |
280 |
280 |
278 |
278 |
-0.71% |
53,400 |
2024/3/25 |
278 |
280 |
278 |
280 |
+0.72% |
38,600 |
2024/3/22 |
278 |
278 |
275 |
278 |
+1.09% |
23,800 |
2024/3/21 |
277 |
277 |
275 |
275 |
-0.36% |
32,800 |
2024/3/19 |
276 |
276 |
275 |
276 |
+0.00% |
15,100 |
2024/3/18 |
275 |
276 |
274 |
276 |
+0.73% |
14,200 |
2024/3/15 |
276 |
276 |
273 |
274 |
+0.00% |
14,300 |
2024/3/14 |
275 |
275 |
273 |
274 |
-0.36% |
12,700 |
2024/3/13 |
276 |
277 |
275 |
275 |
+0.00% |
13,200 |
2024/3/12 |
275 |
275 |
273 |
275 |
+0.73% |
10,600 |
2024/3/11 |
274 |
274 |
272 |
273 |
+0.74% |
15,300 |
2024/3/8 |
273 |
273 |
271 |
271 |
+0.00% |
13,200 |
2024/3/7 |
271 |
272 |
271 |
271 |
+0.00% |
13,400 |
2024/3/6 |
269 |
271 |
269 |
271 |
+0.74% |
16,600 |
2024/3/5 |
268 |
270 |
267 |
269 |
+0.37% |
8,800 |
2024/3/4 |
269 |
269 |
267 |
268 |
+0.37% |
18,600 |
2024/3/1 |
270 |
270 |
267 |
267 |
+0.75% |
11,200 |
2024/2/29 |
269 |
269 |
265 |
265 |
-0.75% |
18,700 |
2024/2/28 |
268 |
269 |
267 |
267 |
+0.00% |
16,000 |
2024/2/27 |
267 |
269 |
266 |
267 |
+0.38% |
12,100 |
2024/2/26 |
269 |
269 |
266 |
266 |
-0.37% |
15,100 |
2024/2/22 |
265 |
267 |
265 |
267 |
+0.75% |
13,100 |
2024/2/21 |
264 |
266 |
263 |
265 |
+0.76% |
41,100 |
2024/2/20 |
264 |
265 |
262 |
263 |
+0.00% |
8,800 |
2024/2/19 |
265 |
265 |
262 |
263 |
+0.38% |
26,000 |
2024/2/16 |
264 |
265 |
262 |
262 |
+0.00% |
27,300 |
2024/2/15 |
260 |
263 |
260 |
262 |
+0.77% |
131,700 |
2024/2/14 |
260 |
262 |
258 |
260 |
+0.39% |
70,900 |
2024/2/13 |
260 |
260 |
254 |
259 |
-0.38% |
25,000 |
2024/2/9 |
255 |
260 |
253 |
260 |
+2.36% |
25,400 |
2024/2/8 |
255 |
256 |
254 |
254 |
-0.39% |
15,500 |
2024/2/7 |
256 |
257 |
255 |
255 |
-0.39% |
9,300 |
2024/2/6 |
257 |
258 |
256 |
256 |
-0.39% |
8,300 |
2024/2/5 |
260 |
260 |
257 |
257 |
+0.00% |
13,100 |
2024/2/2 |
255 |
258 |
255 |
257 |
+0.78% |
11,100 |
2024/2/1 |
257 |
257 |
255 |
255 |
-0.78% |
6,700 |
2024/1/31 |
257 |
257 |
255 |
257 |
+1.18% |
8,500 |
2024/1/30 |
259 |
261 |
254 |
254 |
-1.55% |
74,600 |
2024/1/29 |
256 |
258 |
255 |
258 |
+1.18% |
11,300 |
2024/1/26 |
255 |
256 |
254 |
255 |
+0.39% |
9,300 |
2024/1/25 |
257 |
257 |
254 |
254 |
-0.39% |
10,800 |
2024/1/24 |
256 |
256 |
255 |
255 |
+0.39% |
6,400 |
2024/1/23 |
257 |
257 |
254 |
254 |
-0.39% |
12,500 |
2024/1/22 |
255 |
256 |
253 |
255 |
+0.79% |
10,900 |
2024/1/19 |
252 |
254 |
252 |
253 |
+0.00% |
9,100 |
2024/1/18 |
255 |
255 |
253 |
253 |
-0.39% |
14,900 |
2024/1/17 |
260 |
260 |
254 |
254 |
-1.55% |
21,400 |
2024/1/16 |
258 |
260 |
258 |
258 |
+0.39% |
15,200 |
2024/1/15 |
254 |
260 |
254 |
257 |
+1.18% |
30,100 |
2024/1/12 |
252 |
254 |
252 |
254 |
+0.40% |
16,100 |
2024/1/11 |
253 |
254 |
252 |
253 |
+0.00% |
11,100 |
2024/1/10 |
252 |
254 |
251 |
253 |
+0.80% |
17,400 |
2024/1/9 |
250 |
252 |
247 |
251 |
+2.03% |
23,300 |
2024/1/5 |
241 |
246 |
241 |
246 |
+2.07% |
22,500 |
2024/1/4 |
252 |
252 |
241 |
241 |
-3.60% |
49,300 |
2023/12/29 |
247 |
252 |
245 |
250 |
+1.21% |
20,800 |
2023/12/28 |
235 |
249 |
234 |
247 |
+6.01% |
27,600 |
2023/12/27 |
227 |
235 |
226 |
233 |
-0.85% |
205,400 |
2023/12/26 |
241 |
241 |
235 |
235 |
-2.49% |
84,700 |
2023/12/25 |
249 |
250 |
241 |
241 |
-3.21% |
55,000 |
2023/12/22 |
250 |
251 |
249 |
249 |
-0.40% |
40,300 |
2023/12/21 |
251 |
252 |
250 |
250 |
-0.40% |
27,700 |
2023/12/20 |
252 |
254 |
251 |
251 |
-0.40% |
29,700 |
2023/12/19 |
257 |
257 |
252 |
252 |
-1.95% |
35,800 |
2023/12/18 |
263 |
263 |
257 |
257 |
-2.65% |
53,000 |
2023/12/15 |
268 |
268 |
264 |
264 |
-1.49% |
31,500 |
2023/12/14 |
270 |
270 |
267 |
268 |
-0.74% |
21,000 |
2023/12/13 |
271 |
271 |
269 |
270 |
+0.00% |
13,900 |
2023/12/12 |
270 |
271 |
269 |
270 |
+0.00% |
20,600 |
2023/12/11 |
271 |
272 |
270 |
270 |
-0.37% |
18,400 |
2023/12/8 |
272 |
273 |
271 |
271 |
-0.73% |
20,100 |
2023/12/7 |
272 |
274 |
272 |
273 |
-0.36% |
30,000 |
2023/12/6 |
272 |
274 |
272 |
274 |
+0.37% |
10,900 |
2023/12/5 |
274 |
274 |
272 |
273 |
+0.37% |
9,800 |
2023/12/4 |
274 |
275 |
272 |
272 |
-0.73% |
16,100 |
2023/12/1 |
275 |
277 |
274 |
274 |
-0.36% |
16,100 |
2023/11/30 |
275 |
277 |
275 |
275 |
+0.00% |
8,900 |
2023/11/29 |
280 |
280 |
275 |
275 |
-1.79% |
15,000 |
2023/11/28 |
281 |
282 |
277 |
280 |
-0.36% |
16,300 |
2023/11/27 |
282 |
282 |
281 |
281 |
-0.71% |
7,500 |
2023/11/24 |
283 |
284 |
282 |
283 |
+0.00% |
6,000 |
2023/11/22 |
283 |
284 |
282 |
283 |
+0.00% |
7,000 |
2023/11/21 |
283 |
284 |
282 |
283 |
+0.00% |
11,900 |
2023/11/20 |
282 |
284 |
282 |
283 |
+0.35% |
7,100 |
2023/11/17 |
279 |
282 |
275 |
282 |
+0.71% |
24,500 |
2023/11/16 |
280 |
281 |
279 |
280 |
+0.00% |
6,600 |
2023/11/15 |
280 |
281 |
279 |
280 |
+0.00% |
6,900 |
2023/11/14 |
279 |
280 |
277 |
280 |
+0.36% |
8,600 |
2023/11/13 |
278 |
280 |
277 |
279 |
+0.36% |
7,600 |
2023/11/10 |
277 |
278 |
276 |
278 |
+0.00% |
4,700 |
2023/11/9 |
276 |
280 |
276 |
278 |
-0.71% |
8,000 |
2023/11/8 |
273 |
280 |
272 |
280 |
+2.94% |
35,900 |
2023/11/7 |
273 |
273 |
271 |
272 |
+0.00% |
15,600 |
2023/11/6 |
273 |
273 |
272 |
272 |
-0.37% |
14,200 |
2023/11/2 |
273 |
273 |
272 |
273 |
+0.00% |
80,900 |
2023/11/1 |
276 |
278 |
273 |
273 |
-1.09% |
19,400 |
2023/10/31 |
285 |
285 |
273 |
276 |
-1.43% |
89,600 |
2023/10/30 |
286 |
286 |
280 |
280 |
-2.44% |
28,000 |
2023/10/27 |
282 |
287 |
282 |
287 |
+1.41% |
14,800 |
2023/10/26 |
285 |
285 |
283 |
283 |
-0.70% |
4,500 |
2023/10/25 |
284 |
286 |
283 |
285 |
+0.35% |
5,800 |
2023/10/24 |
285 |
285 |
283 |
284 |
+0.00% |
6,000 |
2023/10/23 |
282 |
284 |
282 |
284 |
+0.35% |
4,300 |
2023/10/20 |
283 |
283 |
281 |
283 |
+0.35% |
5,900 |
2023/10/19 |
282 |
283 |
282 |
282 |
-0.35% |
6,700 |
2023/10/18 |
283 |
284 |
282 |
283 |
-0.35% |
7,100 |
2023/10/17 |
286 |
287 |
283 |
284 |
-0.70% |
32,500 |
|