日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
215 |
216 |
207 |
209 |
+0.97% |
152,400 |
2024/4/25 |
208 |
208 |
207 |
207 |
-0.48% |
12,600 |
2024/4/24 |
207 |
208 |
206 |
208 |
+0.48% |
4,900 |
2024/4/23 |
206 |
207 |
206 |
207 |
+0.49% |
8,700 |
2024/4/22 |
205 |
206 |
205 |
206 |
+0.49% |
11,200 |
2024/4/19 |
207 |
207 |
205 |
205 |
-0.97% |
13,400 |
2024/4/18 |
205 |
207 |
205 |
207 |
+0.98% |
10,500 |
2024/4/17 |
206 |
207 |
205 |
205 |
+0.00% |
14,500 |
2024/4/16 |
206 |
206 |
205 |
205 |
-0.97% |
17,900 |
2024/4/15 |
206 |
207 |
205 |
207 |
+0.00% |
15,100 |
2024/4/12 |
207 |
208 |
207 |
207 |
+0.00% |
8,400 |
2024/4/11 |
207 |
208 |
207 |
207 |
+0.00% |
12,300 |
2024/4/10 |
208 |
209 |
207 |
207 |
-0.48% |
15,400 |
2024/4/9 |
208 |
208 |
207 |
208 |
+0.00% |
2,100 |
2024/4/8 |
206 |
208 |
206 |
208 |
+0.97% |
13,100 |
2024/4/5 |
208 |
208 |
206 |
206 |
-0.48% |
20,100 |
2024/4/4 |
207 |
208 |
207 |
207 |
-0.48% |
9,800 |
2024/4/3 |
208 |
209 |
207 |
208 |
-0.48% |
16,900 |
2024/4/2 |
212 |
212 |
208 |
209 |
-0.48% |
16,600 |
2024/4/1 |
209 |
212 |
209 |
210 |
+0.48% |
26,700 |
2024/3/29 |
209 |
211 |
208 |
209 |
-0.48% |
17,000 |
2024/3/28 |
210 |
210 |
208 |
210 |
-0.47% |
7,900 |
2024/3/27 |
211 |
211 |
210 |
211 |
+0.96% |
8,300 |
2024/3/26 |
212 |
212 |
209 |
209 |
-1.88% |
27,500 |
2024/3/25 |
212 |
213 |
211 |
213 |
+0.47% |
8,000 |
2024/3/22 |
214 |
218 |
210 |
212 |
+1.44% |
69,300 |
2024/3/21 |
209 |
210 |
208 |
209 |
+0.48% |
38,600 |
2024/3/19 |
206 |
208 |
206 |
208 |
+0.48% |
11,400 |
2024/3/18 |
207 |
209 |
205 |
207 |
+0.98% |
29,500 |
2024/3/15 |
206 |
207 |
205 |
205 |
+0.00% |
18,400 |
2024/3/14 |
205 |
206 |
204 |
205 |
+0.49% |
7,500 |
2024/3/13 |
205 |
205 |
204 |
204 |
-0.49% |
26,700 |
2024/3/12 |
206 |
206 |
204 |
205 |
+0.00% |
25,900 |
2024/3/11 |
205 |
206 |
205 |
205 |
-0.49% |
25,000 |
2024/3/8 |
207 |
207 |
205 |
206 |
-0.48% |
7,700 |
2024/3/7 |
205 |
207 |
205 |
207 |
+0.00% |
24,000 |
2024/3/6 |
205 |
207 |
204 |
207 |
+0.98% |
38,400 |
2024/3/5 |
207 |
207 |
205 |
205 |
-0.97% |
15,900 |
2024/3/4 |
209 |
209 |
207 |
207 |
+0.49% |
15,900 |
2024/3/1 |
208 |
208 |
206 |
206 |
-0.96% |
19,100 |
2024/2/29 |
206 |
209 |
206 |
208 |
+0.97% |
22,800 |
2024/2/28 |
205 |
209 |
205 |
206 |
+0.49% |
35,200 |
2024/2/27 |
205 |
205 |
204 |
205 |
-0.49% |
17,200 |
2024/2/26 |
205 |
206 |
204 |
206 |
+0.49% |
13,700 |
2024/2/22 |
206 |
206 |
204 |
205 |
-0.49% |
22,000 |
2024/2/21 |
204 |
206 |
204 |
206 |
+0.00% |
5,000 |
2024/2/20 |
206 |
206 |
204 |
206 |
+0.00% |
23,200 |
2024/2/19 |
203 |
206 |
202 |
206 |
+1.48% |
15,700 |
2024/2/16 |
203 |
205 |
202 |
203 |
+0.00% |
26,700 |
2024/2/15 |
205 |
205 |
202 |
203 |
-1.46% |
37,700 |
2024/2/14 |
206 |
206 |
204 |
206 |
+0.00% |
36,900 |
2024/2/13 |
207 |
207 |
204 |
206 |
-0.48% |
53,600 |
2024/2/9 |
207 |
208 |
206 |
207 |
-0.48% |
63,800 |
2024/2/8 |
210 |
210 |
208 |
208 |
-1.42% |
37,200 |
2024/2/7 |
210 |
211 |
208 |
211 |
-0.94% |
97,100 |
2024/2/6 |
214 |
240 |
210 |
213 |
+2.40% |
1,354,900 |
2024/2/5 |
208 |
210 |
207 |
208 |
+0.00% |
29,400 |
2024/2/2 |
206 |
208 |
206 |
208 |
+0.00% |
27,800 |
2024/2/1 |
209 |
211 |
206 |
208 |
-0.48% |
26,800 |
2024/1/31 |
210 |
211 |
209 |
209 |
-0.48% |
3,100 |
2024/1/30 |
212 |
212 |
208 |
210 |
-0.47% |
9,600 |
2024/1/29 |
210 |
212 |
210 |
211 |
+0.48% |
8,200 |
2024/1/26 |
208 |
211 |
207 |
210 |
-0.47% |
19,100 |
2024/1/25 |
208 |
212 |
207 |
211 |
+1.44% |
41,900 |
2024/1/24 |
208 |
208 |
206 |
208 |
+0.00% |
20,600 |
2024/1/23 |
207 |
208 |
207 |
208 |
+0.48% |
5,900 |
2024/1/22 |
206 |
208 |
206 |
207 |
+0.49% |
9,800 |
2024/1/19 |
208 |
209 |
206 |
206 |
-0.96% |
19,200 |
2024/1/18 |
207 |
208 |
204 |
208 |
+0.97% |
23,900 |
2024/1/17 |
207 |
208 |
206 |
206 |
+0.00% |
15,300 |
2024/1/16 |
209 |
209 |
206 |
206 |
-0.48% |
11,800 |
2024/1/15 |
208 |
208 |
207 |
207 |
+0.00% |
14,400 |
2024/1/12 |
208 |
209 |
207 |
207 |
-0.96% |
11,500 |
2024/1/11 |
210 |
211 |
208 |
209 |
+0.00% |
18,100 |
2024/1/10 |
210 |
210 |
209 |
209 |
+0.00% |
18,800 |
2024/1/9 |
209 |
210 |
207 |
209 |
+0.97% |
16,600 |
2024/1/5 |
207 |
208 |
207 |
207 |
+0.00% |
9,100 |
2024/1/4 |
208 |
208 |
205 |
207 |
-0.48% |
24,100 |
2023/12/29 |
203 |
209 |
203 |
208 |
+1.46% |
28,600 |
2023/12/28 |
204 |
205 |
202 |
205 |
+0.99% |
23,900 |
2023/12/27 |
203 |
203 |
201 |
203 |
-0.49% |
58,100 |
2023/12/26 |
205 |
205 |
202 |
204 |
+0.99% |
50,400 |
2023/12/25 |
206 |
206 |
202 |
202 |
-1.94% |
67,400 |
2023/12/22 |
208 |
208 |
206 |
206 |
+0.00% |
32,100 |
2023/12/21 |
208 |
208 |
206 |
206 |
-0.96% |
27,500 |
2023/12/20 |
207 |
210 |
207 |
208 |
+0.48% |
42,400 |
2023/12/19 |
209 |
210 |
207 |
207 |
-1.43% |
55,700 |
2023/12/18 |
211 |
211 |
209 |
210 |
+0.00% |
27,700 |
2023/12/15 |
213 |
213 |
210 |
210 |
-0.94% |
17,300 |
2023/12/14 |
212 |
213 |
210 |
212 |
+0.00% |
27,800 |
2023/12/13 |
213 |
213 |
211 |
212 |
-0.47% |
18,400 |
2023/12/12 |
213 |
214 |
212 |
213 |
+0.00% |
24,400 |
2023/12/11 |
218 |
220 |
212 |
213 |
-1.39% |
56,300 |
2023/12/8 |
220 |
220 |
215 |
216 |
+0.00% |
58,500 |
2023/12/7 |
216 |
218 |
216 |
216 |
+0.47% |
55,400 |
2023/12/6 |
214 |
225 |
214 |
215 |
+0.94% |
122,400 |
2023/12/5 |
215 |
215 |
212 |
213 |
-0.47% |
35,400 |
2023/12/4 |
219 |
220 |
213 |
214 |
-2.73% |
151,100 |
2023/12/1 |
213 |
230 |
213 |
220 |
+3.29% |
777,600 |
2023/11/30 |
215 |
215 |
212 |
213 |
-0.93% |
9,800 |
2023/11/29 |
218 |
218 |
214 |
215 |
-1.38% |
14,800 |
2023/11/28 |
218 |
218 |
212 |
218 |
+0.00% |
33,600 |
2023/11/27 |
220 |
221 |
214 |
218 |
+1.87% |
51,000 |
2023/11/24 |
211 |
220 |
209 |
214 |
+2.39% |
91,600 |
2023/11/22 |
210 |
210 |
209 |
209 |
-0.48% |
17,400 |
2023/11/21 |
208 |
211 |
208 |
210 |
+0.96% |
22,100 |
2023/11/20 |
208 |
208 |
207 |
208 |
+0.48% |
30,800 |
2023/11/17 |
209 |
210 |
205 |
207 |
-0.96% |
65,900 |
2023/11/16 |
208 |
210 |
208 |
209 |
+0.00% |
9,800 |
2023/11/15 |
209 |
210 |
207 |
209 |
+0.48% |
13,700 |
2023/11/14 |
211 |
211 |
208 |
208 |
-1.42% |
22,400 |
2023/11/13 |
212 |
212 |
210 |
211 |
+0.00% |
7,600 |
2023/11/10 |
211 |
213 |
211 |
211 |
+0.00% |
3,800 |
2023/11/9 |
212 |
213 |
211 |
211 |
-0.47% |
5,100 |
2023/11/8 |
212 |
212 |
211 |
212 |
+0.47% |
10,500 |
2023/11/7 |
211 |
212 |
211 |
211 |
-0.47% |
13,700 |
2023/11/6 |
211 |
212 |
210 |
212 |
-1.85% |
22,500 |
2023/11/2 |
214 |
216 |
212 |
216 |
+0.93% |
35,500 |
2023/11/1 |
210 |
214 |
210 |
214 |
+1.90% |
12,400 |
2023/10/31 |
211 |
211 |
209 |
210 |
+0.00% |
4,200 |
2023/10/30 |
209 |
211 |
209 |
210 |
+0.48% |
9,500 |
2023/10/27 |
211 |
211 |
209 |
209 |
-0.48% |
7,600 |
2023/10/26 |
210 |
211 |
209 |
210 |
+0.48% |
10,500 |
|