日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
290 |
292 |
287 |
291 |
+0.34% |
12,400 |
2024/4/25 |
290 |
291 |
285 |
290 |
-0.68% |
14,100 |
2024/4/24 |
289 |
294 |
286 |
292 |
+2.46% |
14,200 |
2024/4/23 |
285 |
289 |
284 |
285 |
-1.04% |
13,800 |
2024/4/22 |
289 |
289 |
284 |
288 |
+0.70% |
15,000 |
2024/4/19 |
292 |
292 |
282 |
286 |
-2.05% |
51,700 |
2024/4/18 |
293 |
294 |
291 |
292 |
-0.68% |
18,600 |
2024/4/17 |
299 |
299 |
293 |
294 |
-1.67% |
32,800 |
2024/4/16 |
304 |
304 |
296 |
299 |
-0.66% |
25,000 |
2024/4/15 |
300 |
305 |
298 |
301 |
+2.03% |
47,200 |
2024/4/12 |
302 |
302 |
294 |
295 |
-1.67% |
24,600 |
2024/4/11 |
292 |
300 |
288 |
300 |
+3.45% |
37,400 |
2024/4/10 |
290 |
293 |
290 |
290 |
+0.00% |
7,000 |
2024/4/9 |
289 |
292 |
289 |
290 |
+0.69% |
13,600 |
2024/4/8 |
294 |
294 |
288 |
288 |
+0.35% |
21,300 |
2024/4/5 |
295 |
295 |
282 |
287 |
-3.04% |
48,800 |
2024/4/4 |
303 |
303 |
295 |
296 |
-1.33% |
22,500 |
2024/4/3 |
295 |
304 |
295 |
300 |
+0.67% |
39,200 |
2024/4/2 |
301 |
303 |
296 |
298 |
-1.32% |
42,100 |
2024/4/1 |
300 |
308 |
298 |
302 |
+0.67% |
49,200 |
2024/3/29 |
294 |
302 |
294 |
300 |
+2.04% |
25,400 |
2024/3/28 |
297 |
301 |
294 |
294 |
-2.00% |
18,500 |
2024/3/27 |
300 |
300 |
296 |
300 |
+0.33% |
21,400 |
2024/3/26 |
299 |
299 |
293 |
299 |
+1.01% |
24,200 |
2024/3/25 |
299 |
302 |
296 |
296 |
-1.33% |
38,800 |
2024/3/22 |
301 |
302 |
296 |
300 |
-0.33% |
26,400 |
2024/3/21 |
302 |
302 |
298 |
301 |
+0.67% |
27,800 |
2024/3/19 |
300 |
302 |
294 |
299 |
-0.66% |
26,300 |
2024/3/18 |
288 |
301 |
288 |
301 |
+5.24% |
53,300 |
2024/3/15 |
293 |
293 |
286 |
286 |
-2.39% |
52,500 |
2024/3/14 |
289 |
295 |
288 |
293 |
+1.03% |
42,400 |
2024/3/13 |
297 |
300 |
289 |
290 |
-2.36% |
33,200 |
2024/3/12 |
290 |
297 |
281 |
297 |
+2.41% |
77,100 |
2024/3/11 |
297 |
300 |
287 |
290 |
-3.01% |
107,600 |
2024/3/8 |
295 |
303 |
295 |
299 |
-0.66% |
95,000 |
2024/3/7 |
311 |
311 |
296 |
301 |
-3.22% |
166,900 |
2024/3/6 |
306 |
315 |
304 |
311 |
+1.30% |
92,700 |
2024/3/5 |
309 |
311 |
305 |
307 |
-0.32% |
50,100 |
2024/3/4 |
309 |
317 |
308 |
308 |
-1.91% |
85,700 |
2024/3/1 |
325 |
329 |
311 |
314 |
-4.56% |
170,700 |
2024/2/29 |
333 |
333 |
322 |
329 |
-1.20% |
72,500 |
2024/2/28 |
327 |
334 |
325 |
333 |
+2.78% |
56,000 |
2024/2/27 |
328 |
328 |
322 |
324 |
-1.22% |
61,400 |
2024/2/26 |
323 |
333 |
323 |
328 |
+1.86% |
53,300 |
2024/2/22 |
328 |
329 |
320 |
322 |
-1.83% |
46,500 |
2024/2/21 |
335 |
337 |
325 |
328 |
-1.80% |
45,700 |
2024/2/20 |
341 |
345 |
332 |
334 |
-2.62% |
70,900 |
2024/2/19 |
327 |
345 |
325 |
343 |
+5.86% |
146,400 |
2024/2/16 |
314 |
334 |
314 |
324 |
+3.18% |
141,900 |
2024/2/15 |
352 |
352 |
311 |
314 |
-12.04% |
411,700 |
2024/2/14 |
341 |
357 |
335 |
357 |
+2.88% |
257,400 |
2024/2/13 |
327 |
362 |
322 |
347 |
+5.47% |
694,800 |
2024/2/9 |
320 |
375 |
312 |
329 |
+10.77% |
2,385,700 |
2024/2/8 |
302 |
304 |
294 |
297 |
-2.94% |
106,800 |
2024/2/7 |
302 |
306 |
298 |
306 |
+1.66% |
51,300 |
2024/2/6 |
307 |
307 |
301 |
301 |
-1.63% |
35,000 |
2024/2/5 |
306 |
311 |
304 |
306 |
+1.32% |
29,200 |
2024/2/2 |
301 |
304 |
297 |
302 |
+0.33% |
32,000 |
2024/2/1 |
303 |
305 |
299 |
301 |
-1.63% |
63,800 |
2024/1/31 |
312 |
315 |
303 |
306 |
-1.29% |
42,600 |
2024/1/30 |
316 |
316 |
306 |
310 |
-1.90% |
45,400 |
2024/1/29 |
317 |
319 |
309 |
316 |
-1.25% |
74,700 |
2024/1/26 |
313 |
322 |
309 |
320 |
+3.90% |
88,300 |
2024/1/25 |
310 |
310 |
304 |
308 |
-1.28% |
35,700 |
2024/1/24 |
303 |
312 |
302 |
312 |
+4.00% |
72,200 |
2024/1/23 |
307 |
310 |
300 |
300 |
-1.64% |
74,300 |
2024/1/22 |
296 |
307 |
290 |
305 |
+3.74% |
127,800 |
2024/1/19 |
303 |
303 |
294 |
294 |
-2.00% |
131,000 |
2024/1/18 |
306 |
306 |
299 |
300 |
-0.66% |
86,400 |
2024/1/17 |
313 |
316 |
302 |
302 |
-2.58% |
161,700 |
2024/1/16 |
311 |
330 |
309 |
310 |
+0.00% |
238,100 |
2024/1/15 |
310 |
315 |
308 |
310 |
-0.32% |
53,100 |
2024/1/12 |
315 |
315 |
310 |
311 |
-1.58% |
70,300 |
2024/1/11 |
325 |
328 |
313 |
316 |
-2.47% |
133,200 |
2024/1/10 |
327 |
331 |
322 |
324 |
-0.92% |
53,300 |
2024/1/9 |
318 |
328 |
317 |
327 |
+3.48% |
132,900 |
2024/1/5 |
323 |
325 |
315 |
316 |
-1.56% |
69,500 |
2024/1/4 |
318 |
327 |
313 |
321 |
+0.94% |
147,900 |
2023/12/29 |
311 |
356 |
309 |
318 |
+1.27% |
405,900 |
2023/12/28 |
308 |
322 |
300 |
314 |
+1.62% |
148,400 |
2023/12/27 |
305 |
321 |
301 |
309 |
-0.32% |
297,500 |
2023/12/26 |
312 |
325 |
306 |
310 |
-0.64% |
75,700 |
2023/12/25 |
317 |
328 |
307 |
312 |
-2.80% |
152,300 |
2023/12/22 |
332 |
336 |
318 |
321 |
-4.75% |
109,900 |
2023/12/21 |
345 |
345 |
327 |
337 |
-2.88% |
94,400 |
2023/12/20 |
340 |
348 |
340 |
347 |
+2.66% |
50,200 |
2023/12/19 |
336 |
342 |
331 |
338 |
-0.29% |
69,100 |
2023/12/18 |
330 |
342 |
326 |
339 |
+2.42% |
101,000 |
2023/12/15 |
335 |
346 |
328 |
331 |
-2.93% |
133,200 |
2023/12/14 |
355 |
358 |
339 |
341 |
-0.58% |
65,500 |
2023/12/13 |
352 |
357 |
343 |
343 |
-2.56% |
104,600 |
2023/12/12 |
378 |
378 |
351 |
352 |
-6.88% |
158,100 |
2023/12/11 |
403 |
403 |
378 |
378 |
-4.79% |
76,100 |
2023/12/8 |
393 |
404 |
373 |
397 |
+0.25% |
165,300 |
2023/12/7 |
406 |
408 |
396 |
396 |
-2.46% |
91,500 |
2023/12/6 |
412 |
418 |
406 |
406 |
-1.69% |
74,300 |
2023/12/5 |
408 |
418 |
407 |
413 |
+0.24% |
43,400 |
2023/12/4 |
420 |
420 |
404 |
412 |
-1.67% |
80,800 |
2023/12/1 |
439 |
439 |
418 |
419 |
-4.34% |
56,700 |
2023/11/30 |
428 |
450 |
413 |
438 |
+0.46% |
162,500 |
2023/11/29 |
449 |
449 |
426 |
436 |
-2.46% |
61,400 |
2023/11/28 |
440 |
449 |
435 |
447 |
+2.29% |
52,700 |
2023/11/27 |
435 |
440 |
431 |
437 |
+0.92% |
27,600 |
2023/11/24 |
437 |
445 |
432 |
433 |
+0.00% |
67,200 |
2023/11/22 |
434 |
434 |
423 |
433 |
-1.59% |
50,000 |
2023/11/21 |
430 |
442 |
427 |
440 |
+1.15% |
53,500 |
2023/11/20 |
421 |
438 |
421 |
435 |
+2.59% |
96,100 |
2023/11/17 |
432 |
432 |
419 |
424 |
-2.08% |
55,700 |
2023/11/16 |
444 |
454 |
431 |
433 |
-2.70% |
82,600 |
2023/11/15 |
421 |
445 |
421 |
445 |
+5.45% |
80,800 |
2023/11/14 |
423 |
427 |
421 |
422 |
-0.24% |
20,600 |
2023/11/13 |
420 |
443 |
419 |
423 |
+1.68% |
96,000 |
2023/11/10 |
422 |
430 |
409 |
416 |
-6.52% |
172,200 |
2023/11/9 |
427 |
446 |
418 |
445 |
+4.95% |
98,800 |
2023/11/8 |
435 |
435 |
420 |
424 |
-0.70% |
81,400 |
2023/11/7 |
445 |
445 |
426 |
427 |
-4.04% |
86,600 |
2023/11/6 |
448 |
456 |
442 |
445 |
+0.00% |
62,600 |
2023/11/2 |
456 |
461 |
441 |
445 |
-2.41% |
45,100 |
2023/11/1 |
463 |
465 |
456 |
456 |
-1.51% |
32,900 |
2023/10/31 |
451 |
464 |
447 |
463 |
+2.89% |
61,500 |
2023/10/30 |
450 |
459 |
446 |
450 |
+0.67% |
84,100 |
2023/10/27 |
440 |
450 |
431 |
447 |
+4.93% |
81,000 |
2023/10/26 |
430 |
441 |
426 |
426 |
-2.52% |
48,900 |
|