日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
252 |
261 |
244 |
253 |
+0.40% |
302,200 |
2024/4/16 |
250 |
259 |
246 |
252 |
-1.18% |
176,000 |
2024/4/15 |
252 |
259 |
251 |
255 |
-0.78% |
164,700 |
2024/4/12 |
253 |
259 |
251 |
257 |
+1.58% |
138,200 |
2024/4/11 |
258 |
264 |
252 |
253 |
-5.95% |
443,200 |
2024/4/10 |
287 |
320 |
267 |
269 |
+0.75% |
1,438,400 |
2024/4/9 |
270 |
272 |
267 |
267 |
-1.11% |
38,000 |
2024/4/8 |
271 |
272 |
267 |
270 |
-0.37% |
53,700 |
2024/4/5 |
264 |
271 |
262 |
271 |
+1.50% |
76,500 |
2024/4/4 |
275 |
275 |
265 |
267 |
-2.20% |
75,000 |
2024/4/3 |
280 |
281 |
271 |
273 |
-3.53% |
169,500 |
2024/4/2 |
291 |
292 |
279 |
283 |
-3.74% |
205,500 |
2024/4/1 |
297 |
299 |
291 |
294 |
+0.34% |
85,300 |
2024/3/29 |
298 |
304 |
293 |
293 |
-4.25% |
211,900 |
2024/3/28 |
310 |
316 |
305 |
306 |
-0.65% |
119,500 |
2024/3/27 |
305 |
311 |
300 |
308 |
+1.65% |
142,700 |
2024/3/26 |
302 |
310 |
296 |
303 |
+1.00% |
112,300 |
2024/3/25 |
309 |
310 |
299 |
300 |
-3.54% |
141,800 |
2024/3/22 |
308 |
314 |
300 |
311 |
+0.32% |
322,300 |
2024/3/21 |
282 |
325 |
282 |
310 |
+9.93% |
871,800 |
2024/3/19 |
280 |
284 |
279 |
282 |
+0.36% |
38,800 |
2024/3/18 |
281 |
284 |
277 |
281 |
+1.08% |
77,000 |
2024/3/15 |
282 |
283 |
275 |
278 |
-1.77% |
87,600 |
2024/3/14 |
280 |
289 |
279 |
283 |
+1.07% |
109,600 |
2024/3/13 |
290 |
291 |
279 |
280 |
-2.78% |
121,800 |
2024/3/12 |
281 |
293 |
281 |
288 |
+2.13% |
106,100 |
2024/3/11 |
287 |
293 |
279 |
282 |
-2.76% |
201,700 |
2024/3/8 |
295 |
302 |
290 |
290 |
-3.33% |
161,100 |
2024/3/7 |
292 |
302 |
288 |
300 |
+2.74% |
233,000 |
2024/3/6 |
299 |
305 |
290 |
292 |
-3.63% |
298,800 |
2024/3/5 |
305 |
309 |
289 |
303 |
-1.94% |
550,800 |
2024/3/4 |
308 |
316 |
303 |
309 |
+0.00% |
263,300 |
2024/3/1 |
314 |
316 |
308 |
309 |
-1.90% |
189,300 |
2024/2/29 |
325 |
327 |
315 |
315 |
-3.67% |
299,700 |
2024/2/28 |
335 |
343 |
327 |
327 |
-1.80% |
307,900 |
2024/2/27 |
327 |
338 |
319 |
333 |
+2.46% |
319,300 |
2024/2/26 |
310 |
328 |
306 |
325 |
+3.83% |
422,500 |
2024/2/22 |
317 |
334 |
306 |
313 |
-2.49% |
1,150,700 |
2024/2/21 |
327 |
396 |
311 |
321 |
-3.02% |
7,001,100 |
2024/2/20 |
334 |
340 |
329 |
331 |
-0.60% |
220,000 |
2024/2/19 |
328 |
354 |
326 |
333 |
+0.60% |
471,000 |
2024/2/16 |
341 |
345 |
325 |
331 |
-1.49% |
669,600 |
2024/2/15 |
323 |
343 |
320 |
336 |
+4.02% |
842,400 |
2024/2/14 |
327 |
346 |
322 |
323 |
-3.87% |
697,200 |
2024/2/13 |
346 |
375 |
331 |
336 |
-1.75% |
2,122,100 |
2024/2/9 |
312 |
345 |
308 |
342 |
+7.89% |
1,189,100 |
2024/2/8 |
324 |
334 |
313 |
317 |
-5.37% |
830,300 |
2024/2/7 |
303 |
340 |
300 |
335 |
+10.56% |
2,045,000 |
2024/2/6 |
297 |
321 |
293 |
303 |
+2.36% |
1,003,400 |
2024/2/5 |
296 |
297 |
286 |
296 |
-2.63% |
491,600 |
2024/2/2 |
297 |
307 |
285 |
304 |
+1.67% |
984,500 |
2024/2/1 |
317 |
321 |
295 |
299 |
-5.38% |
2,154,600 |
2024/1/31 |
278 |
343 |
272 |
316 |
+15.33% |
3,494,700 |
2024/1/30 |
292 |
295 |
270 |
274 |
-8.67% |
921,300 |
2024/1/29 |
265 |
303 |
260 |
300 |
+14.07% |
1,421,100 |
2024/1/26 |
264 |
266 |
260 |
263 |
+0.00% |
56,900 |
2024/1/25 |
258 |
266 |
254 |
263 |
+1.15% |
207,100 |
2024/1/24 |
250 |
272 |
249 |
260 |
+4.00% |
885,300 |
2024/1/23 |
251 |
257 |
249 |
250 |
-0.40% |
103,800 |
2024/1/22 |
249 |
256 |
247 |
251 |
+1.62% |
65,100 |
2024/1/19 |
248 |
251 |
244 |
247 |
+1.23% |
103,300 |
2024/1/18 |
248 |
249 |
238 |
244 |
-2.40% |
282,400 |
2024/1/17 |
265 |
265 |
250 |
250 |
-6.02% |
254,200 |
2024/1/16 |
274 |
277 |
264 |
266 |
-4.66% |
395,800 |
2024/1/15 |
280 |
281 |
275 |
279 |
-1.41% |
150,400 |
2024/1/12 |
286 |
290 |
278 |
283 |
-1.39% |
150,100 |
2024/1/11 |
292 |
292 |
287 |
287 |
-0.69% |
44,900 |
2024/1/10 |
295 |
295 |
289 |
289 |
-0.34% |
38,400 |
2024/1/9 |
300 |
303 |
289 |
290 |
+1.75% |
166,600 |
2024/1/5 |
289 |
289 |
283 |
285 |
-2.06% |
54,200 |
2024/1/4 |
282 |
292 |
276 |
291 |
+2.83% |
54,100 |
2023/12/29 |
283 |
286 |
280 |
283 |
-0.70% |
45,800 |
2023/12/28 |
287 |
287 |
272 |
285 |
+1.79% |
69,800 |
2023/12/27 |
270 |
284 |
269 |
280 |
+3.32% |
218,300 |
2023/12/26 |
270 |
277 |
269 |
271 |
-0.37% |
182,200 |
2023/12/25 |
281 |
283 |
272 |
272 |
-4.23% |
129,300 |
2023/12/22 |
282 |
290 |
281 |
284 |
+1.79% |
106,800 |
2023/12/21 |
280 |
283 |
276 |
279 |
-2.45% |
105,700 |
2023/12/20 |
285 |
295 |
284 |
286 |
+0.00% |
161,100 |
2023/12/19 |
282 |
286 |
273 |
286 |
+0.35% |
257,300 |
2023/12/18 |
293 |
294 |
282 |
285 |
-3.72% |
168,600 |
2023/12/15 |
301 |
302 |
295 |
296 |
-1.66% |
122,500 |
2023/12/14 |
310 |
314 |
294 |
301 |
-2.59% |
229,200 |
2023/12/13 |
301 |
321 |
301 |
309 |
+1.98% |
196,300 |
2023/12/12 |
301 |
303 |
297 |
303 |
+1.68% |
123,200 |
2023/12/11 |
304 |
308 |
297 |
298 |
+0.00% |
179,900 |
2023/12/8 |
297 |
304 |
296 |
298 |
-4.49% |
279,900 |
2023/12/7 |
312 |
319 |
307 |
312 |
-0.32% |
200,100 |
2023/12/6 |
328 |
331 |
311 |
313 |
-4.86% |
436,800 |
2023/12/5 |
369 |
372 |
328 |
329 |
-5.73% |
1,169,400 |
2023/12/4 |
334 |
353 |
334 |
349 |
+5.12% |
200,100 |
2023/12/1 |
331 |
336 |
326 |
332 |
-0.90% |
82,800 |
2023/11/30 |
346 |
346 |
331 |
335 |
-1.47% |
136,500 |
2023/11/29 |
340 |
346 |
337 |
340 |
+1.19% |
63,700 |
2023/11/28 |
341 |
344 |
335 |
336 |
-1.75% |
74,100 |
2023/11/27 |
336 |
343 |
335 |
342 |
+2.09% |
67,800 |
2023/11/24 |
340 |
347 |
334 |
335 |
-2.05% |
138,600 |
2023/11/22 |
354 |
354 |
336 |
342 |
-4.20% |
192,400 |
2023/11/21 |
369 |
370 |
355 |
357 |
-3.51% |
128,900 |
2023/11/20 |
345 |
370 |
345 |
370 |
+6.94% |
178,800 |
2023/11/17 |
355 |
358 |
345 |
346 |
-2.54% |
86,300 |
2023/11/16 |
350 |
368 |
349 |
355 |
+1.14% |
288,500 |
2023/11/15 |
339 |
352 |
337 |
351 |
+4.46% |
102,500 |
2023/11/14 |
342 |
346 |
335 |
336 |
-2.61% |
49,300 |
2023/11/13 |
344 |
351 |
342 |
345 |
+0.29% |
71,200 |
2023/11/10 |
340 |
346 |
334 |
344 |
+0.29% |
76,000 |
2023/11/9 |
340 |
345 |
332 |
343 |
-0.87% |
134,200 |
2023/11/8 |
355 |
360 |
340 |
346 |
-1.98% |
156,600 |
2023/11/7 |
348 |
358 |
346 |
353 |
+0.28% |
117,600 |
2023/11/6 |
353 |
371 |
349 |
352 |
+4.45% |
556,200 |
2023/11/2 |
325 |
340 |
325 |
337 |
+4.98% |
165,900 |
2023/11/1 |
328 |
332 |
318 |
321 |
-0.93% |
143,100 |
2023/10/31 |
318 |
327 |
307 |
324 |
-0.31% |
229,400 |
2023/10/30 |
343 |
346 |
317 |
325 |
-2.99% |
541,800 |
2023/10/27 |
310 |
342 |
310 |
335 |
+10.93% |
1,234,800 |
2023/10/26 |
320 |
381 |
302 |
302 |
-6.50% |
1,623,900 |
2023/10/25 |
314 |
326 |
314 |
323 |
+3.19% |
117,400 |
2023/10/24 |
314 |
321 |
297 |
313 |
-2.80% |
379,900 |
2023/10/23 |
325 |
334 |
319 |
322 |
-5.57% |
271,800 |
2023/10/20 |
333 |
341 |
329 |
341 |
+0.59% |
124,700 |
2023/10/19 |
346 |
349 |
339 |
339 |
-2.02% |
128,000 |
2023/10/18 |
342 |
352 |
338 |
346 |
+0.58% |
102,700 |
2023/10/17 |
358 |
358 |
341 |
344 |
-1.71% |
181,700 |
|