日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
202 |
214 |
202 |
211 |
+4.46% |
1,521,300 |
2024/4/22 |
193 |
203 |
190 |
202 |
+5.76% |
1,527,200 |
2024/4/19 |
197 |
197 |
188 |
191 |
-3.05% |
2,048,100 |
2024/4/18 |
198 |
202 |
197 |
197 |
-0.51% |
557,600 |
2024/4/17 |
200 |
203 |
197 |
198 |
-1.00% |
910,900 |
2024/4/16 |
198 |
201 |
195 |
200 |
+0.50% |
1,685,700 |
2024/4/15 |
197 |
202 |
197 |
199 |
+0.00% |
749,500 |
2024/4/12 |
199 |
200 |
198 |
199 |
-0.50% |
645,800 |
2024/4/11 |
200 |
201 |
198 |
200 |
-0.99% |
597,600 |
2024/4/10 |
204 |
206 |
201 |
202 |
+0.00% |
678,400 |
2024/4/9 |
199 |
203 |
197 |
202 |
+1.51% |
729,700 |
2024/4/8 |
199 |
200 |
197 |
199 |
+0.00% |
554,700 |
2024/4/5 |
197 |
199 |
195 |
199 |
+0.00% |
1,366,500 |
2024/4/4 |
200 |
201 |
197 |
199 |
+0.00% |
927,300 |
2024/4/3 |
200 |
201 |
198 |
199 |
-1.97% |
1,629,500 |
2024/4/2 |
207 |
207 |
202 |
203 |
-1.93% |
1,450,600 |
2024/4/1 |
212 |
213 |
207 |
207 |
-2.82% |
585,000 |
2024/3/29 |
210 |
216 |
210 |
213 |
+1.43% |
594,400 |
2024/3/28 |
212 |
214 |
208 |
210 |
+0.00% |
576,200 |
2024/3/27 |
213 |
213 |
208 |
210 |
-1.41% |
691,200 |
2024/3/26 |
212 |
215 |
211 |
213 |
-0.47% |
393,200 |
2024/3/25 |
215 |
221 |
213 |
214 |
-0.47% |
719,400 |
2024/3/22 |
218 |
220 |
214 |
215 |
-1.38% |
672,500 |
2024/3/21 |
225 |
227 |
217 |
218 |
-2.68% |
1,173,600 |
2024/3/19 |
213 |
225 |
212 |
224 |
+5.16% |
1,502,400 |
2024/3/18 |
208 |
213 |
208 |
213 |
+3.40% |
788,100 |
2024/3/15 |
209 |
211 |
205 |
206 |
-1.90% |
651,500 |
2024/3/14 |
210 |
214 |
209 |
210 |
-0.47% |
463,400 |
2024/3/13 |
208 |
214 |
207 |
211 |
+1.44% |
973,900 |
2024/3/12 |
203 |
209 |
202 |
208 |
+2.97% |
586,000 |
2024/3/11 |
205 |
209 |
202 |
202 |
-1.46% |
644,200 |
2024/3/8 |
204 |
209 |
201 |
205 |
-0.97% |
2,981,600 |
2024/3/7 |
205 |
212 |
202 |
207 |
+1.97% |
1,546,700 |
2024/3/6 |
202 |
206 |
202 |
203 |
+0.00% |
359,400 |
2024/3/5 |
204 |
204 |
201 |
203 |
-1.46% |
831,500 |
2024/3/4 |
211 |
212 |
205 |
206 |
-2.37% |
754,400 |
2024/3/1 |
208 |
213 |
207 |
211 |
+1.93% |
666,600 |
2024/2/29 |
207 |
210 |
204 |
207 |
-0.96% |
847,300 |
2024/2/28 |
207 |
214 |
207 |
209 |
+0.48% |
1,138,200 |
2024/2/27 |
204 |
208 |
203 |
208 |
+1.96% |
692,100 |
2024/2/26 |
205 |
209 |
203 |
204 |
-0.49% |
867,600 |
2024/2/22 |
208 |
210 |
201 |
205 |
-1.44% |
1,142,400 |
2024/2/21 |
209 |
210 |
204 |
208 |
-0.48% |
910,900 |
2024/2/20 |
210 |
212 |
208 |
209 |
-1.42% |
457,100 |
2024/2/19 |
207 |
215 |
207 |
212 |
+3.41% |
709,400 |
2024/2/16 |
200 |
209 |
200 |
205 |
+2.50% |
1,141,900 |
2024/2/15 |
206 |
206 |
196 |
200 |
-3.38% |
1,911,900 |
2024/2/14 |
207 |
210 |
205 |
207 |
+0.49% |
789,400 |
2024/2/13 |
203 |
207 |
203 |
206 |
+1.98% |
1,239,300 |
2024/2/9 |
202 |
206 |
201 |
202 |
-0.49% |
687,100 |
2024/2/8 |
204 |
206 |
201 |
203 |
+0.00% |
778,000 |
2024/2/7 |
203 |
205 |
201 |
203 |
-0.49% |
844,000 |
2024/2/6 |
208 |
208 |
204 |
204 |
-2.39% |
682,900 |
2024/2/5 |
205 |
213 |
204 |
209 |
+3.47% |
933,000 |
2024/2/2 |
202 |
206 |
200 |
202 |
+0.00% |
990,300 |
2024/2/1 |
205 |
207 |
202 |
202 |
-1.94% |
789,400 |
2024/1/31 |
208 |
209 |
202 |
206 |
-1.90% |
1,536,200 |
2024/1/30 |
208 |
213 |
203 |
210 |
+0.96% |
1,708,900 |
2024/1/29 |
212 |
212 |
207 |
208 |
-1.89% |
1,147,700 |
2024/1/26 |
213 |
215 |
210 |
212 |
-1.85% |
583,900 |
2024/1/25 |
214 |
216 |
211 |
216 |
+0.93% |
736,400 |
2024/1/24 |
217 |
220 |
213 |
214 |
-2.28% |
442,500 |
2024/1/23 |
221 |
223 |
218 |
219 |
-0.90% |
503,400 |
2024/1/22 |
216 |
222 |
216 |
221 |
+2.31% |
418,500 |
2024/1/19 |
215 |
219 |
214 |
216 |
+1.41% |
435,200 |
2024/1/18 |
213 |
216 |
212 |
213 |
+0.95% |
753,800 |
2024/1/17 |
218 |
219 |
210 |
211 |
-4.95% |
1,636,700 |
2024/1/16 |
226 |
228 |
222 |
222 |
-1.33% |
555,100 |
2024/1/15 |
227 |
228 |
223 |
225 |
-1.75% |
574,500 |
2024/1/12 |
226 |
230 |
226 |
229 |
+0.88% |
484,600 |
2024/1/11 |
233 |
236 |
227 |
227 |
-2.58% |
835,100 |
2024/1/10 |
230 |
234 |
230 |
233 |
+1.30% |
951,600 |
2024/1/9 |
222 |
230 |
222 |
230 |
+4.55% |
1,190,700 |
2024/1/5 |
225 |
226 |
219 |
220 |
-1.35% |
850,600 |
2024/1/4 |
218 |
227 |
218 |
223 |
-0.45% |
1,164,000 |
2023/12/29 |
216 |
225 |
216 |
224 |
+2.75% |
1,086,400 |
2023/12/28 |
210 |
219 |
208 |
218 |
+4.81% |
1,339,400 |
2023/12/27 |
204 |
209 |
203 |
208 |
+1.46% |
1,514,900 |
2023/12/26 |
206 |
211 |
204 |
205 |
-0.49% |
1,127,100 |
2023/12/25 |
211 |
214 |
204 |
206 |
-1.90% |
1,216,500 |
2023/12/22 |
213 |
218 |
210 |
210 |
-1.41% |
1,070,700 |
2023/12/21 |
211 |
217 |
211 |
213 |
+0.00% |
919,000 |
2023/12/20 |
211 |
222 |
211 |
213 |
+1.91% |
2,031,800 |
2023/12/19 |
201 |
211 |
201 |
209 |
+3.98% |
1,798,500 |
2023/12/18 |
198 |
202 |
196 |
201 |
-0.50% |
1,573,700 |
2023/12/15 |
205 |
205 |
200 |
202 |
-1.46% |
1,435,700 |
2023/12/14 |
209 |
210 |
203 |
205 |
-0.49% |
1,414,200 |
2023/12/13 |
208 |
210 |
204 |
206 |
-0.48% |
1,374,600 |
2023/12/12 |
215 |
215 |
207 |
207 |
-3.72% |
2,001,900 |
2023/12/11 |
217 |
221 |
214 |
215 |
-0.46% |
1,054,600 |
2023/12/8 |
221 |
222 |
215 |
216 |
-3.14% |
1,682,600 |
2023/12/7 |
225 |
226 |
222 |
223 |
-1.33% |
1,674,900 |
2023/12/6 |
228 |
230 |
226 |
226 |
-0.88% |
654,100 |
2023/12/5 |
227 |
230 |
226 |
228 |
+0.44% |
696,200 |
2023/12/4 |
225 |
229 |
223 |
227 |
+0.44% |
1,313,300 |
2023/12/1 |
233 |
233 |
226 |
226 |
-3.83% |
1,561,500 |
2023/11/30 |
235 |
235 |
229 |
235 |
+0.00% |
1,446,900 |
2023/11/29 |
235 |
236 |
233 |
235 |
+0.00% |
540,700 |
2023/11/28 |
238 |
238 |
233 |
235 |
-2.08% |
1,207,700 |
2023/11/27 |
240 |
243 |
238 |
240 |
-0.83% |
642,600 |
2023/11/24 |
238 |
243 |
238 |
242 |
+1.68% |
530,200 |
2023/11/22 |
236 |
239 |
234 |
238 |
+0.42% |
580,800 |
2023/11/21 |
236 |
237 |
231 |
237 |
+0.42% |
859,500 |
2023/11/20 |
235 |
241 |
234 |
236 |
+1.29% |
871,700 |
2023/11/17 |
230 |
234 |
228 |
233 |
+1.30% |
1,124,500 |
2023/11/16 |
226 |
234 |
223 |
230 |
+2.22% |
1,249,200 |
2023/11/15 |
233 |
235 |
224 |
225 |
-9.64% |
3,528,400 |
2023/11/14 |
249 |
252 |
247 |
249 |
+0.00% |
833,700 |
2023/11/13 |
255 |
255 |
247 |
249 |
-1.58% |
1,314,700 |
2023/11/10 |
256 |
257 |
251 |
253 |
-2.32% |
1,135,500 |
2023/11/9 |
266 |
266 |
258 |
259 |
-2.26% |
681,000 |
2023/11/8 |
267 |
271 |
264 |
265 |
-0.38% |
581,700 |
2023/11/7 |
265 |
268 |
264 |
266 |
+0.00% |
575,900 |
2023/11/6 |
268 |
271 |
265 |
266 |
+0.76% |
653,100 |
2023/11/2 |
265 |
266 |
264 |
264 |
+0.00% |
492,300 |
2023/11/1 |
265 |
265 |
260 |
264 |
+0.76% |
267,400 |
2023/10/31 |
262 |
264 |
260 |
262 |
-0.38% |
340,100 |
2023/10/30 |
261 |
266 |
260 |
263 |
+0.00% |
525,800 |
2023/10/27 |
260 |
263 |
256 |
263 |
+1.54% |
486,000 |
2023/10/26 |
261 |
263 |
259 |
259 |
-0.77% |
328,500 |
2023/10/25 |
260 |
265 |
259 |
261 |
-0.38% |
498,200 |
2023/10/24 |
256 |
265 |
250 |
262 |
+2.75% |
947,500 |
2023/10/23 |
258 |
259 |
254 |
255 |
-1.16% |
438,300 |
|