日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
267 |
274 |
266 |
270 |
+0.75% |
921,200 |
2024/4/25 |
272 |
273 |
267 |
268 |
-2.19% |
900,300 |
2024/4/24 |
278 |
283 |
274 |
274 |
+0.00% |
1,177,100 |
2024/4/23 |
277 |
279 |
270 |
274 |
-0.36% |
949,300 |
2024/4/22 |
267 |
276 |
267 |
275 |
+4.17% |
1,183,100 |
2024/4/19 |
273 |
273 |
260 |
264 |
-3.30% |
2,424,200 |
2024/4/18 |
267 |
277 |
267 |
273 |
+0.74% |
1,627,800 |
2024/4/17 |
279 |
281 |
267 |
271 |
-3.56% |
2,456,400 |
2024/4/16 |
286 |
287 |
273 |
281 |
-3.44% |
3,977,800 |
2024/4/15 |
293 |
296 |
290 |
291 |
-2.35% |
1,190,700 |
2024/4/12 |
298 |
301 |
295 |
298 |
-0.33% |
1,083,600 |
2024/4/11 |
296 |
301 |
294 |
299 |
-0.33% |
1,198,900 |
2024/4/10 |
304 |
309 |
300 |
300 |
-1.32% |
1,006,900 |
2024/4/9 |
307 |
308 |
302 |
304 |
-0.65% |
1,103,300 |
2024/4/8 |
298 |
307 |
297 |
306 |
+4.08% |
2,225,400 |
2024/4/5 |
290 |
299 |
289 |
294 |
-0.34% |
1,526,100 |
2024/4/4 |
300 |
300 |
294 |
295 |
+0.00% |
1,235,800 |
2024/4/3 |
299 |
302 |
294 |
295 |
-2.32% |
2,711,400 |
2024/4/2 |
318 |
320 |
301 |
302 |
-4.73% |
4,268,600 |
2024/4/1 |
329 |
329 |
317 |
317 |
-2.46% |
2,187,200 |
2024/3/29 |
315 |
326 |
314 |
325 |
+3.50% |
2,385,300 |
2024/3/28 |
317 |
320 |
314 |
314 |
-0.63% |
921,800 |
2024/3/27 |
312 |
321 |
311 |
316 |
+0.64% |
1,498,200 |
2024/3/26 |
319 |
319 |
311 |
314 |
-0.95% |
1,524,100 |
2024/3/25 |
320 |
327 |
315 |
317 |
-0.94% |
2,120,900 |
2024/3/22 |
317 |
324 |
313 |
320 |
+0.95% |
2,282,100 |
2024/3/21 |
317 |
320 |
315 |
317 |
+2.26% |
1,747,400 |
2024/3/19 |
317 |
318 |
306 |
310 |
-2.52% |
2,872,500 |
2024/3/18 |
314 |
321 |
313 |
318 |
+2.58% |
1,756,700 |
2024/3/15 |
311 |
314 |
307 |
310 |
-1.59% |
1,283,700 |
2024/3/14 |
311 |
316 |
307 |
315 |
+0.96% |
1,832,400 |
2024/3/13 |
321 |
322 |
311 |
312 |
-2.50% |
1,543,700 |
2024/3/12 |
309 |
323 |
307 |
320 |
+3.56% |
1,902,800 |
2024/3/11 |
308 |
313 |
307 |
309 |
-1.28% |
2,201,700 |
2024/3/8 |
316 |
319 |
312 |
313 |
-1.26% |
2,415,400 |
2024/3/7 |
332 |
337 |
315 |
317 |
-4.23% |
3,607,100 |
2024/3/6 |
316 |
337 |
314 |
331 |
+4.09% |
4,391,200 |
2024/3/5 |
326 |
330 |
317 |
318 |
-3.34% |
3,852,500 |
2024/3/4 |
336 |
339 |
320 |
329 |
-2.66% |
5,767,000 |
2024/3/1 |
333 |
339 |
327 |
338 |
+1.20% |
2,940,200 |
2024/2/29 |
334 |
337 |
331 |
334 |
-0.60% |
1,461,500 |
2024/2/28 |
343 |
350 |
335 |
336 |
-2.61% |
2,284,400 |
2024/2/27 |
342 |
356 |
336 |
345 |
+2.68% |
4,486,800 |
2024/2/26 |
323 |
339 |
319 |
336 |
+4.35% |
2,783,200 |
2024/2/22 |
338 |
339 |
321 |
322 |
-3.59% |
2,927,000 |
2024/2/21 |
341 |
341 |
330 |
334 |
-0.60% |
2,163,800 |
2024/2/20 |
345 |
347 |
336 |
336 |
-3.45% |
2,430,100 |
2024/2/19 |
336 |
351 |
329 |
348 |
+6.10% |
5,057,000 |
2024/2/16 |
316 |
331 |
310 |
328 |
+5.13% |
4,231,700 |
2024/2/15 |
334 |
334 |
312 |
312 |
-4.29% |
4,088,700 |
2024/2/14 |
327 |
337 |
317 |
326 |
-2.69% |
5,975,100 |
2024/2/13 |
347 |
355 |
332 |
335 |
-1.47% |
8,962,100 |
2024/2/9 |
337 |
372 |
332 |
340 |
+5.92% |
21,347,900 |
2024/2/8 |
317 |
326 |
309 |
321 |
+0.63% |
6,067,100 |
2024/2/7 |
320 |
321 |
312 |
319 |
-0.31% |
3,789,700 |
2024/2/6 |
313 |
325 |
311 |
320 |
+1.91% |
3,774,400 |
2024/2/5 |
312 |
319 |
307 |
314 |
+1.29% |
3,311,800 |
2024/2/2 |
300 |
311 |
296 |
310 |
+2.65% |
3,119,400 |
2024/2/1 |
296 |
303 |
294 |
302 |
+2.03% |
3,694,400 |
2024/1/31 |
308 |
308 |
293 |
296 |
-6.03% |
7,749,100 |
2024/1/30 |
304 |
320 |
303 |
315 |
+5.70% |
6,619,800 |
2024/1/29 |
303 |
304 |
293 |
298 |
-1.32% |
3,566,800 |
2024/1/26 |
294 |
307 |
294 |
302 |
+2.03% |
3,555,800 |
2024/1/25 |
295 |
298 |
287 |
296 |
+0.00% |
2,551,900 |
2024/1/24 |
290 |
296 |
290 |
296 |
+1.02% |
1,286,000 |
2024/1/23 |
295 |
299 |
292 |
293 |
-0.34% |
2,577,500 |
2024/1/22 |
288 |
297 |
282 |
294 |
+2.80% |
2,763,900 |
2024/1/19 |
285 |
290 |
283 |
286 |
+0.70% |
1,701,700 |
2024/1/18 |
286 |
288 |
281 |
284 |
-0.35% |
3,038,100 |
2024/1/17 |
292 |
295 |
283 |
285 |
-3.39% |
5,094,800 |
2024/1/16 |
291 |
307 |
291 |
295 |
+1.03% |
4,321,400 |
2024/1/15 |
298 |
298 |
287 |
292 |
+0.00% |
5,290,400 |
2024/1/12 |
275 |
293 |
274 |
292 |
+8.15% |
8,285,200 |
2024/1/11 |
269 |
271 |
264 |
270 |
+0.37% |
3,338,300 |
2024/1/10 |
267 |
282 |
265 |
269 |
+0.75% |
7,281,400 |
2024/1/9 |
248 |
269 |
248 |
267 |
+7.23% |
5,689,700 |
2024/1/5 |
248 |
250 |
245 |
249 |
-0.40% |
1,880,100 |
2024/1/4 |
238 |
251 |
237 |
250 |
+2.46% |
1,981,800 |
2023/12/29 |
241 |
248 |
241 |
244 |
+0.41% |
3,319,500 |
2023/12/28 |
231 |
243 |
228 |
243 |
+6.11% |
3,992,800 |
2023/12/27 |
224 |
231 |
224 |
229 |
+2.23% |
3,094,700 |
2023/12/26 |
224 |
227 |
222 |
224 |
+0.00% |
2,369,600 |
2023/12/25 |
226 |
227 |
224 |
224 |
-1.32% |
1,968,000 |
2023/12/22 |
228 |
232 |
226 |
227 |
+0.00% |
1,881,300 |
2023/12/21 |
229 |
231 |
225 |
227 |
-2.16% |
2,544,000 |
2023/12/20 |
235 |
240 |
232 |
232 |
-0.85% |
3,101,300 |
2023/12/19 |
230 |
234 |
227 |
234 |
+1.74% |
2,534,000 |
2023/12/18 |
232 |
233 |
227 |
230 |
-1.71% |
4,672,400 |
2023/12/15 |
236 |
239 |
232 |
234 |
-1.68% |
4,665,100 |
2023/12/14 |
247 |
251 |
237 |
238 |
-2.06% |
5,653,400 |
2023/12/13 |
245 |
247 |
239 |
243 |
-1.22% |
3,985,100 |
2023/12/12 |
254 |
255 |
243 |
246 |
-2.77% |
4,044,500 |
2023/12/11 |
248 |
260 |
248 |
253 |
+2.85% |
3,439,400 |
2023/12/8 |
249 |
253 |
246 |
246 |
-1.99% |
1,873,300 |
2023/12/7 |
256 |
256 |
246 |
251 |
-1.95% |
2,512,900 |
2023/12/6 |
252 |
256 |
250 |
256 |
+1.59% |
1,677,500 |
2023/12/5 |
257 |
262 |
252 |
252 |
-3.08% |
3,170,000 |
2023/12/4 |
251 |
262 |
250 |
260 |
+5.26% |
5,658,700 |
2023/12/1 |
244 |
248 |
241 |
247 |
+1.23% |
2,708,900 |
2023/11/30 |
253 |
253 |
240 |
244 |
-2.79% |
5,447,900 |
2023/11/29 |
248 |
256 |
248 |
251 |
+0.80% |
3,236,000 |
2023/11/28 |
249 |
251 |
247 |
249 |
+0.00% |
1,325,800 |
2023/11/27 |
251 |
256 |
248 |
249 |
-0.40% |
2,330,800 |
2023/11/24 |
248 |
251 |
246 |
250 |
+0.00% |
1,767,500 |
2023/11/22 |
259 |
260 |
248 |
250 |
-4.58% |
4,962,400 |
2023/11/21 |
258 |
262 |
252 |
262 |
+3.15% |
3,072,000 |
2023/11/20 |
256 |
260 |
253 |
254 |
-0.39% |
2,641,500 |
2023/11/17 |
262 |
262 |
253 |
255 |
-3.41% |
3,293,600 |
2023/11/16 |
272 |
272 |
263 |
264 |
-2.94% |
2,085,900 |
2023/11/15 |
272 |
281 |
270 |
272 |
+4.21% |
5,322,300 |
2023/11/14 |
267 |
267 |
254 |
261 |
-1.51% |
3,589,000 |
2023/11/13 |
268 |
273 |
263 |
265 |
+0.00% |
3,368,300 |
2023/11/10 |
270 |
275 |
262 |
265 |
-3.64% |
5,285,000 |
2023/11/9 |
287 |
297 |
272 |
275 |
-4.51% |
8,219,300 |
2023/11/8 |
325 |
333 |
287 |
288 |
+3.60% |
23,870,400 |
2023/11/7 |
271 |
280 |
269 |
278 |
+1.46% |
5,148,900 |
2023/11/6 |
261 |
275 |
260 |
274 |
+7.87% |
5,106,700 |
2023/11/2 |
240 |
256 |
240 |
254 |
+6.28% |
4,229,600 |
2023/11/1 |
249 |
249 |
239 |
239 |
-2.85% |
2,571,400 |
2023/10/31 |
246 |
246 |
238 |
246 |
+0.00% |
2,728,500 |
2023/10/30 |
243 |
246 |
241 |
246 |
+0.82% |
1,462,400 |
2023/10/27 |
243 |
244 |
238 |
244 |
+0.41% |
1,866,600 |
2023/10/26 |
246 |
249 |
239 |
243 |
-2.80% |
2,351,500 |
|