日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
226 |
228 |
218 |
219 |
-2.67% |
17,100 |
2024/4/18 |
220 |
225 |
218 |
225 |
+2.74% |
12,700 |
2024/4/17 |
220 |
221 |
215 |
219 |
-0.45% |
10,300 |
2024/4/16 |
224 |
228 |
215 |
220 |
-1.79% |
31,400 |
2024/4/15 |
228 |
230 |
224 |
224 |
-1.75% |
16,800 |
2024/4/12 |
225 |
229 |
224 |
228 |
+0.88% |
9,800 |
2024/4/11 |
225 |
226 |
225 |
226 |
+0.00% |
14,100 |
2024/4/10 |
223 |
226 |
223 |
226 |
+1.35% |
5,400 |
2024/4/9 |
224 |
227 |
221 |
223 |
+0.45% |
11,400 |
2024/4/8 |
224 |
225 |
220 |
222 |
+0.91% |
7,400 |
2024/4/5 |
224 |
229 |
220 |
220 |
-2.22% |
29,600 |
2024/4/4 |
230 |
230 |
224 |
225 |
+0.00% |
9,800 |
2024/4/3 |
222 |
226 |
222 |
225 |
+1.35% |
7,200 |
2024/4/2 |
231 |
232 |
216 |
222 |
-3.90% |
60,400 |
2024/4/1 |
245 |
245 |
231 |
231 |
-5.71% |
45,300 |
2024/3/29 |
240 |
268 |
230 |
245 |
+7.93% |
209,100 |
2024/3/28 |
227 |
231 |
223 |
227 |
+0.00% |
38,200 |
2024/3/27 |
226 |
232 |
219 |
227 |
+0.44% |
58,700 |
2024/3/26 |
234 |
234 |
222 |
226 |
-1.74% |
40,000 |
2024/3/25 |
227 |
236 |
226 |
230 |
+1.32% |
65,900 |
2024/3/22 |
224 |
227 |
223 |
227 |
+2.25% |
31,500 |
2024/3/21 |
223 |
224 |
221 |
222 |
+0.00% |
14,200 |
2024/3/19 |
223 |
226 |
220 |
222 |
+0.45% |
24,500 |
2024/3/18 |
217 |
223 |
217 |
221 |
+0.91% |
14,800 |
2024/3/15 |
218 |
219 |
217 |
219 |
+0.00% |
15,600 |
2024/3/14 |
220 |
222 |
218 |
219 |
-0.45% |
8,900 |
2024/3/13 |
215 |
225 |
215 |
220 |
+2.80% |
43,300 |
2024/3/12 |
211 |
216 |
211 |
214 |
+0.00% |
15,100 |
2024/3/11 |
219 |
221 |
214 |
214 |
-2.28% |
29,400 |
2024/3/8 |
221 |
222 |
219 |
219 |
-0.90% |
16,900 |
2024/3/7 |
222 |
222 |
218 |
221 |
+0.45% |
17,400 |
2024/3/6 |
220 |
223 |
219 |
220 |
+0.46% |
21,500 |
2024/3/5 |
220 |
224 |
213 |
219 |
+0.92% |
38,900 |
2024/3/4 |
224 |
225 |
216 |
217 |
-6.47% |
96,000 |
2024/3/1 |
230 |
236 |
224 |
232 |
+0.00% |
31,600 |
2024/2/29 |
228 |
234 |
219 |
232 |
+1.75% |
40,500 |
2024/2/28 |
218 |
228 |
218 |
228 |
+0.88% |
37,200 |
2024/2/27 |
241 |
241 |
225 |
226 |
-2.59% |
72,600 |
2024/2/26 |
223 |
236 |
220 |
232 |
+4.98% |
84,700 |
2024/2/22 |
222 |
224 |
219 |
221 |
-0.90% |
17,100 |
2024/2/21 |
219 |
223 |
219 |
223 |
+0.90% |
30,400 |
2024/2/20 |
220 |
222 |
218 |
221 |
+0.45% |
23,200 |
2024/2/19 |
224 |
224 |
217 |
220 |
+0.92% |
50,200 |
2024/2/16 |
220 |
222 |
217 |
218 |
-0.46% |
47,100 |
2024/2/15 |
216 |
220 |
215 |
219 |
+1.39% |
22,200 |
2024/2/14 |
217 |
220 |
216 |
216 |
-1.37% |
36,000 |
2024/2/13 |
220 |
223 |
216 |
219 |
+0.00% |
28,400 |
2024/2/9 |
222 |
224 |
217 |
219 |
-0.90% |
43,600 |
2024/2/8 |
230 |
244 |
220 |
221 |
-1.34% |
156,700 |
2024/2/7 |
210 |
230 |
209 |
224 |
-8.94% |
201,100 |
2024/2/6 |
238 |
271 |
229 |
246 |
+4.68% |
459,000 |
2024/2/5 |
228 |
239 |
227 |
235 |
+3.52% |
61,500 |
2024/2/2 |
222 |
227 |
222 |
227 |
+2.25% |
12,600 |
2024/2/1 |
226 |
226 |
221 |
222 |
-1.77% |
20,900 |
2024/1/31 |
227 |
227 |
223 |
226 |
-0.44% |
10,800 |
2024/1/30 |
226 |
228 |
224 |
227 |
+1.79% |
20,200 |
2024/1/29 |
226 |
228 |
223 |
223 |
-0.45% |
17,600 |
2024/1/26 |
231 |
231 |
207 |
224 |
-3.03% |
147,700 |
2024/1/25 |
231 |
233 |
226 |
231 |
+0.00% |
22,800 |
2024/1/24 |
222 |
233 |
222 |
231 |
+2.67% |
39,600 |
2024/1/23 |
228 |
228 |
220 |
225 |
+0.45% |
29,000 |
2024/1/22 |
227 |
227 |
223 |
224 |
+0.00% |
9,900 |
2024/1/19 |
228 |
228 |
224 |
224 |
-1.32% |
19,800 |
2024/1/18 |
223 |
227 |
221 |
227 |
+1.79% |
23,300 |
2024/1/17 |
226 |
227 |
223 |
223 |
-0.89% |
27,600 |
2024/1/16 |
230 |
232 |
223 |
225 |
-3.43% |
61,600 |
2024/1/15 |
222 |
233 |
222 |
233 |
+3.10% |
49,400 |
2024/1/12 |
226 |
226 |
219 |
226 |
+0.00% |
56,500 |
2024/1/11 |
229 |
229 |
224 |
226 |
-3.00% |
39,300 |
2024/1/10 |
252 |
252 |
226 |
233 |
-7.54% |
314,000 |
2024/1/9 |
249 |
253 |
243 |
252 |
+2.86% |
40,600 |
2024/1/5 |
244 |
249 |
239 |
245 |
+0.82% |
24,300 |
2024/1/4 |
236 |
246 |
232 |
243 |
+1.25% |
22,800 |
2023/12/29 |
237 |
255 |
236 |
240 |
+1.27% |
61,300 |
2023/12/28 |
231 |
244 |
229 |
237 |
+3.04% |
60,400 |
2023/12/27 |
229 |
235 |
227 |
230 |
+0.44% |
134,300 |
2023/12/26 |
232 |
237 |
226 |
229 |
-0.87% |
42,300 |
2023/12/25 |
225 |
247 |
221 |
231 |
+2.21% |
138,800 |
2023/12/22 |
225 |
233 |
225 |
226 |
-0.44% |
28,400 |
2023/12/21 |
232 |
236 |
226 |
227 |
-4.22% |
33,200 |
2023/12/20 |
240 |
250 |
236 |
237 |
-2.47% |
55,100 |
2023/12/19 |
242 |
252 |
240 |
243 |
+0.41% |
122,300 |
2023/12/18 |
228 |
265 |
228 |
242 |
+2.54% |
280,300 |
2023/12/15 |
201 |
275 |
201 |
236 |
+13.46% |
1,112,400 |
2023/12/14 |
214 |
216 |
208 |
208 |
-3.26% |
38,600 |
2023/12/13 |
220 |
255 |
213 |
215 |
-2.27% |
327,100 |
2023/12/12 |
226 |
228 |
217 |
220 |
-1.79% |
62,600 |
2023/12/11 |
223 |
230 |
218 |
224 |
-0.88% |
91,800 |
2023/12/8 |
228 |
230 |
221 |
226 |
-0.88% |
97,800 |
2023/12/7 |
239 |
240 |
225 |
228 |
-3.39% |
108,700 |
2023/12/6 |
238 |
241 |
233 |
236 |
-1.26% |
62,600 |
2023/12/5 |
246 |
250 |
239 |
239 |
-2.85% |
70,800 |
2023/12/4 |
250 |
254 |
238 |
246 |
-1.60% |
164,400 |
2023/12/1 |
260 |
263 |
244 |
250 |
-2.72% |
205,000 |
2023/11/30 |
269 |
276 |
250 |
257 |
-9.19% |
538,500 |
2023/11/29 |
287 |
302 |
277 |
283 |
-6.60% |
804,500 |
2023/11/28 |
283 |
326 |
279 |
303 |
-2.57% |
2,534,500 |
2023/11/27 |
230 |
311 |
230 |
311 |
+34.63% |
3,788,900 |
2023/11/24 |
240 |
240 |
228 |
231 |
-3.35% |
179,900 |
2023/11/22 |
252 |
254 |
232 |
239 |
-5.91% |
236,300 |
2023/11/21 |
266 |
268 |
253 |
254 |
-2.68% |
111,000 |
2023/11/20 |
265 |
272 |
257 |
261 |
-1.88% |
224,500 |
2023/11/17 |
273 |
281 |
265 |
266 |
-5.34% |
240,200 |
2023/11/16 |
276 |
288 |
271 |
281 |
-0.71% |
192,600 |
2023/11/15 |
269 |
297 |
269 |
283 |
+1.07% |
291,100 |
2023/11/14 |
303 |
305 |
278 |
280 |
-8.20% |
378,000 |
2023/11/13 |
310 |
317 |
305 |
305 |
-1.93% |
213,900 |
2023/11/10 |
325 |
344 |
306 |
311 |
+1.97% |
1,058,200 |
2023/11/9 |
328 |
336 |
302 |
305 |
-8.13% |
463,800 |
2023/11/8 |
319 |
337 |
309 |
332 |
+3.75% |
521,800 |
2023/11/7 |
325 |
357 |
319 |
320 |
+0.31% |
928,700 |
2023/11/6 |
338 |
338 |
318 |
319 |
-3.63% |
331,300 |
2023/11/2 |
335 |
345 |
320 |
331 |
-2.07% |
565,200 |
2023/11/1 |
320 |
375 |
319 |
338 |
+7.30% |
2,409,500 |
2023/10/31 |
335 |
337 |
308 |
315 |
-8.96% |
816,300 |
2023/10/30 |
368 |
385 |
341 |
346 |
-1.70% |
1,544,000 |
2023/10/27 |
319 |
383 |
305 |
352 |
+16.17% |
3,861,200 |
2023/10/26 |
304 |
323 |
296 |
303 |
-2.88% |
431,900 |
2023/10/25 |
321 |
334 |
299 |
312 |
-5.17% |
755,100 |
2023/10/24 |
310 |
345 |
287 |
329 |
+3.46% |
1,533,900 |
2023/10/23 |
420 |
426 |
311 |
318 |
-10.67% |
3,406,400 |
2023/10/20 |
340 |
356 |
335 |
356 |
+28.99% |
1,874,900 |
2023/10/19 |
265 |
300 |
262 |
276 |
+25.45% |
1,789,100 |
|