日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
269 |
273 |
268 |
270 |
+0.75% |
10,000 |
2024/4/25 |
267 |
269 |
266 |
268 |
+0.37% |
3,100 |
2024/4/24 |
265 |
267 |
264 |
267 |
+1.91% |
4,000 |
2024/4/23 |
264 |
265 |
262 |
262 |
+0.38% |
5,200 |
2024/4/22 |
263 |
264 |
258 |
261 |
+0.00% |
19,900 |
2024/4/19 |
267 |
267 |
260 |
261 |
-2.25% |
24,100 |
2024/4/18 |
269 |
270 |
267 |
267 |
-1.48% |
14,300 |
2024/4/17 |
270 |
271 |
266 |
271 |
+0.37% |
9,800 |
2024/4/16 |
267 |
277 |
267 |
270 |
+1.50% |
20,000 |
2024/4/15 |
277 |
277 |
266 |
266 |
-3.97% |
25,500 |
2024/4/12 |
286 |
289 |
275 |
277 |
-3.48% |
35,700 |
2024/4/11 |
281 |
287 |
281 |
287 |
+1.06% |
14,800 |
2024/4/10 |
293 |
298 |
279 |
284 |
-3.07% |
76,500 |
2024/4/9 |
294 |
296 |
293 |
293 |
+0.00% |
6,700 |
2024/4/8 |
296 |
299 |
293 |
293 |
-1.01% |
12,000 |
2024/4/5 |
305 |
305 |
288 |
296 |
-2.95% |
30,700 |
2024/4/4 |
306 |
307 |
302 |
305 |
+0.33% |
16,100 |
2024/4/3 |
305 |
310 |
301 |
304 |
-1.94% |
29,600 |
2024/4/2 |
309 |
311 |
300 |
310 |
+0.98% |
39,400 |
2024/4/1 |
302 |
307 |
300 |
307 |
+1.99% |
25,800 |
2024/3/29 |
289 |
313 |
289 |
301 |
+3.44% |
106,500 |
2024/3/28 |
282 |
293 |
282 |
291 |
+0.69% |
40,100 |
2024/3/27 |
284 |
290 |
281 |
289 |
+2.48% |
28,800 |
2024/3/26 |
285 |
286 |
282 |
282 |
-2.08% |
20,800 |
2024/3/25 |
286 |
288 |
283 |
288 |
+1.41% |
12,900 |
2024/3/22 |
284 |
288 |
284 |
284 |
+0.00% |
21,600 |
2024/3/21 |
283 |
287 |
279 |
284 |
+2.16% |
27,400 |
2024/3/19 |
283 |
284 |
276 |
278 |
-2.11% |
44,900 |
2024/3/18 |
284 |
291 |
282 |
284 |
+1.43% |
62,100 |
2024/3/15 |
280 |
293 |
280 |
280 |
-0.36% |
64,700 |
2024/3/14 |
294 |
298 |
281 |
281 |
-3.77% |
72,200 |
2024/3/13 |
315 |
315 |
280 |
292 |
-2.99% |
221,800 |
2024/3/12 |
320 |
324 |
282 |
301 |
-4.44% |
648,100 |
2024/3/11 |
319 |
356 |
310 |
315 |
+13.72% |
2,204,600 |
2024/3/8 |
269 |
279 |
269 |
277 |
+3.75% |
63,300 |
2024/3/7 |
266 |
267 |
265 |
267 |
+0.75% |
7,300 |
2024/3/6 |
263 |
270 |
263 |
265 |
+0.38% |
11,100 |
2024/3/5 |
268 |
268 |
264 |
264 |
-0.75% |
15,800 |
2024/3/4 |
269 |
269 |
265 |
266 |
-0.75% |
10,300 |
2024/3/1 |
267 |
269 |
264 |
268 |
+1.13% |
10,300 |
2024/2/29 |
265 |
265 |
263 |
265 |
+0.00% |
7,500 |
2024/2/28 |
263 |
267 |
261 |
265 |
+1.53% |
8,500 |
2024/2/27 |
260 |
263 |
260 |
261 |
+0.77% |
2,900 |
2024/2/26 |
258 |
260 |
257 |
259 |
+0.78% |
9,300 |
2024/2/22 |
262 |
262 |
257 |
257 |
-1.53% |
4,600 |
2024/2/21 |
259 |
261 |
257 |
261 |
+0.38% |
3,900 |
2024/2/20 |
261 |
263 |
260 |
260 |
+0.00% |
7,200 |
2024/2/19 |
262 |
262 |
258 |
260 |
+1.17% |
6,300 |
2024/2/16 |
256 |
257 |
254 |
257 |
+0.78% |
7,900 |
2024/2/15 |
257 |
259 |
254 |
255 |
-0.78% |
20,100 |
2024/2/14 |
265 |
265 |
257 |
257 |
-3.38% |
20,000 |
2024/2/13 |
268 |
269 |
266 |
266 |
-0.75% |
11,400 |
2024/2/9 |
271 |
272 |
268 |
268 |
-1.47% |
19,500 |
2024/2/8 |
275 |
275 |
271 |
272 |
-0.37% |
9,700 |
2024/2/7 |
274 |
274 |
272 |
273 |
-0.36% |
9,200 |
2024/2/6 |
277 |
277 |
273 |
274 |
-0.36% |
9,600 |
2024/2/5 |
275 |
276 |
274 |
275 |
+0.00% |
11,500 |
2024/2/2 |
275 |
275 |
273 |
275 |
+0.36% |
8,600 |
2024/2/1 |
274 |
274 |
273 |
274 |
+0.37% |
2,900 |
2024/1/31 |
274 |
275 |
272 |
273 |
-0.36% |
7,400 |
2024/1/30 |
272 |
274 |
271 |
274 |
+0.37% |
6,100 |
2024/1/29 |
272 |
273 |
271 |
273 |
-0.36% |
6,200 |
2024/1/26 |
273 |
274 |
272 |
274 |
+0.37% |
8,100 |
2024/1/25 |
271 |
273 |
270 |
273 |
+0.37% |
4,500 |
2024/1/24 |
272 |
272 |
270 |
272 |
+0.37% |
2,300 |
2024/1/23 |
269 |
272 |
268 |
271 |
+1.12% |
8,400 |
2024/1/22 |
268 |
269 |
268 |
268 |
+0.00% |
6,600 |
2024/1/19 |
268 |
270 |
268 |
268 |
+0.00% |
4,600 |
2024/1/18 |
270 |
271 |
268 |
268 |
-0.74% |
8,300 |
2024/1/17 |
272 |
273 |
270 |
270 |
-0.37% |
10,800 |
2024/1/16 |
271 |
274 |
271 |
271 |
+0.00% |
9,500 |
2024/1/15 |
273 |
273 |
271 |
271 |
+0.37% |
8,000 |
2024/1/12 |
274 |
274 |
266 |
270 |
-1.10% |
26,100 |
2024/1/11 |
276 |
278 |
273 |
273 |
+0.00% |
13,900 |
2024/1/10 |
273 |
276 |
271 |
273 |
+0.00% |
17,600 |
2024/1/9 |
269 |
281 |
266 |
273 |
+3.41% |
38,000 |
2024/1/5 |
262 |
267 |
262 |
264 |
+1.15% |
13,400 |
2024/1/4 |
262 |
264 |
257 |
261 |
-1.51% |
25,200 |
2023/12/29 |
255 |
265 |
255 |
265 |
+3.52% |
11,300 |
2023/12/28 |
251 |
256 |
250 |
256 |
+1.99% |
15,500 |
2023/12/27 |
248 |
252 |
248 |
251 |
+0.00% |
32,300 |
2023/12/26 |
251 |
252 |
249 |
251 |
-0.40% |
22,900 |
2023/12/25 |
258 |
258 |
252 |
252 |
-3.08% |
33,800 |
2023/12/22 |
257 |
260 |
257 |
260 |
-0.38% |
15,100 |
2023/12/21 |
260 |
262 |
259 |
261 |
+0.38% |
18,300 |
2023/12/20 |
262 |
264 |
260 |
260 |
-1.52% |
33,700 |
2023/12/19 |
262 |
266 |
262 |
264 |
+0.00% |
61,000 |
2023/12/18 |
266 |
267 |
263 |
264 |
-2.58% |
16,800 |
2023/12/15 |
270 |
273 |
267 |
271 |
-0.73% |
22,200 |
2023/12/14 |
275 |
275 |
270 |
273 |
+0.00% |
84,500 |
2023/12/13 |
272 |
273 |
271 |
273 |
+0.37% |
11,200 |
2023/12/12 |
276 |
276 |
271 |
272 |
-1.45% |
17,600 |
2023/12/11 |
275 |
278 |
275 |
276 |
-0.36% |
13,700 |
2023/12/8 |
283 |
284 |
277 |
277 |
-2.12% |
39,400 |
2023/12/7 |
287 |
287 |
282 |
283 |
-1.39% |
18,400 |
2023/12/6 |
287 |
287 |
285 |
287 |
+0.00% |
20,800 |
2023/12/5 |
287 |
288 |
287 |
287 |
-0.35% |
4,100 |
2023/12/4 |
287 |
289 |
286 |
288 |
+0.00% |
8,000 |
2023/12/1 |
289 |
291 |
285 |
288 |
-0.35% |
12,300 |
2023/11/30 |
290 |
290 |
287 |
289 |
-0.34% |
4,000 |
2023/11/29 |
290 |
292 |
290 |
290 |
-0.68% |
14,300 |
2023/11/28 |
295 |
295 |
291 |
292 |
-0.34% |
10,300 |
2023/11/27 |
293 |
294 |
292 |
293 |
+0.34% |
10,100 |
2023/11/24 |
291 |
295 |
291 |
292 |
+0.34% |
13,600 |
2023/11/22 |
289 |
291 |
289 |
291 |
+0.69% |
7,700 |
2023/11/21 |
291 |
291 |
289 |
289 |
-0.34% |
10,000 |
2023/11/20 |
291 |
291 |
289 |
290 |
+0.35% |
4,300 |
2023/11/17 |
287 |
291 |
287 |
289 |
+0.00% |
2,500 |
2023/11/16 |
286 |
289 |
286 |
289 |
+0.35% |
8,600 |
2023/11/15 |
291 |
291 |
288 |
288 |
+0.00% |
7,600 |
2023/11/14 |
286 |
289 |
282 |
288 |
+0.70% |
20,700 |
2023/11/13 |
288 |
291 |
280 |
286 |
-9.21% |
111,300 |
2023/11/10 |
308 |
321 |
308 |
315 |
+2.27% |
53,400 |
2023/11/9 |
308 |
309 |
307 |
308 |
+0.33% |
5,400 |
2023/11/8 |
308 |
310 |
307 |
307 |
-0.32% |
4,200 |
2023/11/7 |
309 |
310 |
308 |
308 |
-0.65% |
2,500 |
2023/11/6 |
311 |
312 |
309 |
310 |
+0.65% |
5,300 |
2023/11/2 |
306 |
310 |
306 |
308 |
+0.65% |
6,300 |
2023/11/1 |
305 |
306 |
305 |
306 |
+0.66% |
4,200 |
2023/10/31 |
301 |
304 |
300 |
304 |
+1.33% |
3,200 |
2023/10/30 |
302 |
302 |
299 |
300 |
-0.66% |
19,600 |
2023/10/27 |
301 |
304 |
301 |
302 |
+0.33% |
13,700 |
2023/10/26 |
303 |
303 |
301 |
301 |
-0.66% |
4,300 |
|