日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
188 |
190 |
187 |
190 |
+1.06% |
7,000 |
2024/4/25 |
189 |
192 |
188 |
188 |
-2.59% |
16,000 |
2024/4/24 |
187 |
193 |
187 |
193 |
+3.21% |
19,300 |
2024/4/23 |
183 |
190 |
183 |
187 |
+0.00% |
40,400 |
2024/4/22 |
184 |
187 |
183 |
187 |
+2.75% |
15,100 |
2024/4/19 |
190 |
191 |
182 |
182 |
-3.70% |
95,300 |
2024/4/18 |
188 |
193 |
188 |
189 |
-1.56% |
50,900 |
2024/4/17 |
189 |
193 |
188 |
192 |
+1.59% |
38,700 |
2024/4/16 |
194 |
194 |
188 |
189 |
-2.58% |
67,600 |
2024/4/15 |
195 |
195 |
192 |
194 |
+0.00% |
62,000 |
2024/4/12 |
194 |
197 |
194 |
194 |
-0.51% |
67,700 |
2024/4/11 |
198 |
198 |
194 |
195 |
-1.52% |
30,500 |
2024/4/10 |
199 |
200 |
197 |
198 |
-0.50% |
23,200 |
2024/4/9 |
198 |
200 |
195 |
199 |
+1.02% |
25,100 |
2024/4/8 |
196 |
201 |
194 |
197 |
-1.99% |
115,700 |
2024/4/5 |
199 |
206 |
195 |
201 |
+1.01% |
81,500 |
2024/4/4 |
209 |
209 |
199 |
199 |
-2.93% |
84,500 |
2024/4/3 |
205 |
214 |
200 |
205 |
+0.49% |
168,100 |
2024/4/2 |
218 |
218 |
201 |
204 |
-5.99% |
172,100 |
2024/4/1 |
223 |
225 |
214 |
217 |
-2.69% |
94,100 |
2024/3/29 |
223 |
224 |
222 |
223 |
+0.45% |
10,600 |
2024/3/28 |
222 |
226 |
219 |
222 |
+0.00% |
22,900 |
2024/3/27 |
225 |
227 |
221 |
222 |
-1.33% |
26,400 |
2024/3/26 |
224 |
229 |
221 |
225 |
+0.45% |
25,400 |
2024/3/25 |
221 |
226 |
221 |
224 |
+0.45% |
29,800 |
2024/3/22 |
222 |
225 |
222 |
223 |
+0.45% |
28,500 |
2024/3/21 |
221 |
224 |
220 |
222 |
+0.91% |
48,000 |
2024/3/19 |
220 |
223 |
218 |
220 |
-1.35% |
52,800 |
2024/3/18 |
219 |
226 |
219 |
223 |
+2.29% |
62,100 |
2024/3/15 |
220 |
224 |
218 |
218 |
-3.11% |
63,300 |
2024/3/14 |
218 |
230 |
218 |
225 |
+3.21% |
57,200 |
2024/3/13 |
221 |
224 |
216 |
218 |
-1.36% |
75,800 |
2024/3/12 |
223 |
224 |
218 |
221 |
-3.07% |
94,700 |
2024/3/11 |
236 |
236 |
225 |
228 |
-2.15% |
101,800 |
2024/3/8 |
234 |
235 |
230 |
233 |
+0.00% |
39,900 |
2024/3/7 |
236 |
239 |
232 |
233 |
-0.85% |
28,500 |
2024/3/6 |
235 |
239 |
232 |
235 |
+0.00% |
39,000 |
2024/3/5 |
239 |
239 |
230 |
235 |
-1.67% |
66,400 |
2024/3/4 |
244 |
244 |
238 |
239 |
-2.05% |
73,800 |
2024/3/1 |
250 |
252 |
244 |
244 |
-2.01% |
26,900 |
2024/2/29 |
251 |
251 |
240 |
249 |
+0.81% |
72,600 |
2024/2/28 |
245 |
250 |
245 |
247 |
+0.82% |
18,800 |
2024/2/27 |
241 |
248 |
240 |
245 |
+1.66% |
57,700 |
2024/2/26 |
238 |
244 |
236 |
241 |
+2.55% |
31,700 |
2024/2/22 |
240 |
240 |
230 |
235 |
-1.26% |
68,900 |
2024/2/21 |
244 |
246 |
238 |
238 |
-2.46% |
65,400 |
2024/2/20 |
244 |
246 |
242 |
244 |
+0.00% |
25,200 |
2024/2/19 |
244 |
248 |
244 |
244 |
+0.00% |
34,500 |
2024/2/16 |
239 |
248 |
235 |
244 |
+3.39% |
69,900 |
2024/2/15 |
244 |
244 |
235 |
236 |
-2.88% |
90,600 |
2024/2/14 |
248 |
250 |
240 |
243 |
-4.71% |
114,800 |
2024/2/13 |
260 |
260 |
252 |
255 |
+0.39% |
66,900 |
2024/2/9 |
253 |
257 |
251 |
254 |
+0.00% |
47,700 |
2024/2/8 |
258 |
258 |
251 |
254 |
-1.93% |
58,100 |
2024/2/7 |
260 |
260 |
253 |
259 |
-0.38% |
76,000 |
2024/2/6 |
263 |
264 |
260 |
260 |
-2.26% |
79,400 |
2024/2/5 |
264 |
270 |
259 |
266 |
+3.91% |
86,200 |
2024/2/2 |
264 |
273 |
256 |
256 |
-3.03% |
246,200 |
2024/2/1 |
261 |
264 |
261 |
264 |
+0.38% |
30,900 |
2024/1/31 |
260 |
264 |
258 |
263 |
+1.15% |
47,200 |
2024/1/30 |
260 |
263 |
260 |
260 |
+0.00% |
23,000 |
2024/1/29 |
261 |
264 |
260 |
260 |
-0.38% |
37,600 |
2024/1/26 |
260 |
262 |
258 |
261 |
+0.00% |
45,700 |
2024/1/25 |
258 |
262 |
257 |
261 |
+1.16% |
48,900 |
2024/1/24 |
258 |
261 |
256 |
258 |
+0.39% |
35,000 |
2024/1/23 |
255 |
259 |
255 |
257 |
+1.18% |
43,500 |
2024/1/22 |
252 |
257 |
251 |
254 |
-0.39% |
71,300 |
2024/1/19 |
255 |
258 |
254 |
255 |
+0.00% |
29,700 |
2024/1/18 |
259 |
259 |
252 |
255 |
-0.78% |
71,900 |
2024/1/17 |
264 |
264 |
254 |
257 |
-3.02% |
112,300 |
2024/1/16 |
258 |
267 |
256 |
265 |
+3.11% |
181,900 |
2024/1/15 |
253 |
259 |
253 |
257 |
+0.78% |
69,800 |
2024/1/12 |
255 |
255 |
251 |
255 |
-0.78% |
41,700 |
2024/1/11 |
256 |
257 |
252 |
257 |
+1.18% |
53,000 |
2024/1/10 |
256 |
257 |
252 |
254 |
-0.78% |
55,200 |
2024/1/9 |
251 |
258 |
249 |
256 |
+1.99% |
77,300 |
2024/1/5 |
251 |
251 |
248 |
251 |
+0.80% |
26,100 |
2024/1/4 |
252 |
252 |
248 |
249 |
-0.80% |
57,600 |
2023/12/29 |
254 |
254 |
251 |
251 |
+0.00% |
32,800 |
2023/12/28 |
250 |
254 |
249 |
251 |
+0.40% |
48,100 |
2023/12/27 |
251 |
254 |
246 |
250 |
+0.40% |
124,500 |
2023/12/26 |
248 |
252 |
246 |
249 |
+0.40% |
68,600 |
2023/12/25 |
251 |
253 |
248 |
248 |
-0.80% |
37,100 |
2023/12/22 |
254 |
257 |
250 |
250 |
-0.40% |
49,000 |
2023/12/21 |
257 |
257 |
240 |
251 |
-1.57% |
105,500 |
2023/12/20 |
253 |
259 |
253 |
255 |
+0.00% |
90,000 |
2023/12/19 |
252 |
255 |
251 |
255 |
+0.79% |
47,500 |
2023/12/18 |
248 |
258 |
248 |
253 |
+1.61% |
114,300 |
2023/12/15 |
243 |
250 |
243 |
249 |
+2.89% |
33,300 |
2023/12/14 |
247 |
251 |
242 |
242 |
-2.42% |
42,000 |
2023/12/13 |
246 |
249 |
241 |
248 |
+2.48% |
37,100 |
2023/12/12 |
244 |
249 |
241 |
242 |
+0.83% |
70,600 |
2023/12/11 |
249 |
250 |
228 |
240 |
-3.61% |
178,200 |
2023/12/8 |
252 |
252 |
246 |
249 |
-1.58% |
81,800 |
2023/12/7 |
256 |
256 |
250 |
253 |
-0.78% |
43,000 |
2023/12/6 |
253 |
255 |
252 |
255 |
+0.79% |
37,500 |
2023/12/5 |
255 |
256 |
253 |
253 |
-1.17% |
51,800 |
2023/12/4 |
252 |
256 |
251 |
256 |
+0.79% |
39,100 |
2023/12/1 |
257 |
257 |
253 |
254 |
+0.00% |
29,700 |
2023/11/30 |
257 |
257 |
253 |
254 |
-0.78% |
25,300 |
2023/11/29 |
254 |
258 |
253 |
256 |
+0.79% |
45,800 |
2023/11/28 |
256 |
257 |
251 |
254 |
-0.78% |
109,200 |
2023/11/27 |
261 |
263 |
255 |
256 |
-1.92% |
139,400 |
2023/11/24 |
262 |
264 |
258 |
261 |
+0.00% |
81,800 |
2023/11/22 |
262 |
266 |
261 |
261 |
-0.76% |
64,800 |
2023/11/21 |
271 |
272 |
263 |
263 |
-2.23% |
105,700 |
2023/11/20 |
265 |
271 |
264 |
269 |
+0.37% |
61,100 |
2023/11/17 |
266 |
271 |
265 |
268 |
+1.52% |
74,000 |
2023/11/16 |
257 |
267 |
256 |
264 |
+2.33% |
84,500 |
2023/11/15 |
259 |
263 |
256 |
258 |
-0.77% |
128,700 |
2023/11/14 |
267 |
267 |
255 |
260 |
-3.70% |
149,200 |
2023/11/13 |
270 |
276 |
267 |
270 |
+0.37% |
215,400 |
2023/11/10 |
269 |
269 |
259 |
269 |
+1.51% |
77,800 |
2023/11/9 |
273 |
273 |
259 |
265 |
-2.21% |
201,900 |
2023/11/8 |
269 |
273 |
265 |
271 |
+0.74% |
51,300 |
2023/11/7 |
266 |
271 |
266 |
269 |
+0.37% |
18,600 |
2023/11/6 |
263 |
269 |
262 |
268 |
+3.08% |
89,700 |
2023/11/2 |
260 |
263 |
259 |
260 |
+0.00% |
62,700 |
2023/11/1 |
264 |
266 |
260 |
260 |
-1.52% |
44,300 |
2023/10/31 |
269 |
270 |
261 |
264 |
-1.86% |
51,800 |
2023/10/30 |
258 |
270 |
258 |
269 |
+1.51% |
65,900 |
2023/10/27 |
259 |
266 |
259 |
265 |
+1.53% |
79,100 |
2023/10/26 |
262 |
266 |
259 |
261 |
-2.25% |
57,300 |
|