日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
217 |
218 |
215 |
215 |
-0.46% |
12,400 |
2024/4/24 |
217 |
219 |
216 |
216 |
-0.46% |
6,700 |
2024/4/23 |
219 |
219 |
216 |
217 |
+0.00% |
5,300 |
2024/4/22 |
216 |
218 |
216 |
217 |
+0.93% |
9,100 |
2024/4/19 |
218 |
219 |
215 |
215 |
-1.83% |
24,800 |
2024/4/18 |
217 |
219 |
217 |
219 |
+0.92% |
6,700 |
2024/4/17 |
220 |
220 |
217 |
217 |
-0.91% |
7,100 |
2024/4/16 |
220 |
220 |
217 |
219 |
+0.00% |
10,400 |
2024/4/15 |
220 |
220 |
218 |
219 |
+0.00% |
21,200 |
2024/4/12 |
219 |
220 |
217 |
219 |
+1.39% |
12,200 |
2024/4/11 |
218 |
218 |
216 |
216 |
-0.92% |
5,700 |
2024/4/10 |
218 |
218 |
216 |
218 |
+0.46% |
11,100 |
2024/4/9 |
217 |
217 |
215 |
217 |
+0.00% |
9,300 |
2024/4/8 |
220 |
220 |
217 |
217 |
+0.93% |
8,500 |
2024/4/5 |
218 |
218 |
214 |
215 |
-1.38% |
15,400 |
2024/4/4 |
220 |
220 |
215 |
218 |
+0.46% |
8,300 |
2024/4/3 |
215 |
217 |
212 |
217 |
+0.93% |
16,800 |
2024/4/2 |
217 |
218 |
215 |
215 |
-1.38% |
8,900 |
2024/4/1 |
220 |
220 |
217 |
218 |
+0.93% |
12,800 |
2024/3/29 |
215 |
220 |
213 |
216 |
+0.00% |
47,300 |
2024/3/28 |
210 |
216 |
210 |
216 |
+2.86% |
49,800 |
2024/3/27 |
210 |
210 |
209 |
210 |
+0.48% |
18,600 |
2024/3/26 |
210 |
210 |
209 |
209 |
+0.48% |
15,300 |
2024/3/25 |
207 |
210 |
207 |
208 |
+0.97% |
30,400 |
2024/3/22 |
207 |
207 |
206 |
206 |
+0.00% |
19,900 |
2024/3/21 |
206 |
207 |
206 |
206 |
+0.00% |
5,400 |
2024/3/19 |
206 |
207 |
205 |
206 |
+0.49% |
9,900 |
2024/3/18 |
206 |
206 |
204 |
205 |
-0.97% |
10,500 |
2024/3/15 |
203 |
207 |
203 |
207 |
+1.47% |
16,800 |
2024/3/14 |
205 |
206 |
204 |
204 |
-0.97% |
7,200 |
2024/3/13 |
207 |
207 |
204 |
206 |
+0.98% |
3,600 |
2024/3/12 |
207 |
207 |
204 |
204 |
-0.49% |
16,700 |
2024/3/11 |
203 |
206 |
203 |
205 |
+0.49% |
18,300 |
2024/3/8 |
205 |
205 |
203 |
204 |
+0.00% |
7,900 |
2024/3/7 |
205 |
205 |
204 |
204 |
-0.49% |
5,800 |
2024/3/6 |
206 |
206 |
204 |
205 |
+0.00% |
9,500 |
2024/3/5 |
207 |
207 |
205 |
205 |
+0.00% |
10,200 |
2024/3/4 |
205 |
207 |
203 |
205 |
+0.00% |
17,200 |
2024/3/1 |
205 |
205 |
203 |
205 |
+0.99% |
14,400 |
2024/2/29 |
202 |
203 |
202 |
203 |
+0.50% |
5,400 |
2024/2/28 |
202 |
203 |
202 |
202 |
-0.49% |
6,400 |
2024/2/27 |
203 |
203 |
202 |
203 |
+0.00% |
27,300 |
2024/2/26 |
203 |
203 |
201 |
203 |
+0.00% |
16,100 |
2024/2/22 |
201 |
203 |
200 |
203 |
+0.00% |
13,800 |
2024/2/21 |
203 |
203 |
200 |
203 |
+0.00% |
33,100 |
2024/2/20 |
203 |
203 |
201 |
203 |
+0.50% |
3,500 |
2024/2/19 |
203 |
203 |
201 |
202 |
+0.50% |
7,900 |
2024/2/16 |
201 |
204 |
200 |
201 |
+0.00% |
10,500 |
2024/2/15 |
203 |
204 |
201 |
201 |
-0.50% |
6,500 |
2024/2/14 |
202 |
205 |
200 |
202 |
+0.00% |
69,000 |
2024/2/13 |
202 |
203 |
201 |
202 |
+0.50% |
8,600 |
2024/2/9 |
201 |
203 |
201 |
201 |
+0.00% |
33,500 |
2024/2/8 |
204 |
204 |
201 |
201 |
-0.99% |
21,600 |
2024/2/7 |
202 |
203 |
200 |
203 |
+1.00% |
9,800 |
2024/2/6 |
202 |
202 |
200 |
201 |
-0.50% |
8,300 |
2024/2/5 |
202 |
202 |
200 |
202 |
+0.00% |
7,800 |
2024/2/2 |
202 |
202 |
200 |
202 |
+0.00% |
7,700 |
2024/2/1 |
201 |
202 |
199 |
202 |
+1.00% |
10,300 |
2024/1/31 |
201 |
201 |
200 |
200 |
-0.50% |
7,400 |
2024/1/30 |
200 |
202 |
200 |
201 |
+0.00% |
16,700 |
2024/1/29 |
200 |
202 |
199 |
201 |
+0.50% |
14,900 |
2024/1/26 |
200 |
200 |
198 |
200 |
+0.50% |
8,000 |
2024/1/25 |
200 |
200 |
199 |
199 |
+0.51% |
4,200 |
2024/1/24 |
200 |
200 |
198 |
198 |
-0.50% |
8,600 |
2024/1/23 |
200 |
200 |
199 |
199 |
-0.50% |
6,500 |
2024/1/22 |
200 |
201 |
198 |
200 |
+0.50% |
13,000 |
2024/1/19 |
200 |
202 |
199 |
199 |
-1.00% |
6,800 |
2024/1/18 |
200 |
201 |
199 |
201 |
+0.50% |
7,600 |
2024/1/17 |
200 |
205 |
200 |
200 |
+0.00% |
44,400 |
2024/1/16 |
197 |
200 |
195 |
200 |
+1.52% |
10,700 |
2024/1/15 |
196 |
197 |
195 |
197 |
+1.03% |
13,600 |
2024/1/12 |
196 |
197 |
195 |
195 |
-0.51% |
5,900 |
2024/1/11 |
196 |
198 |
195 |
196 |
+0.51% |
10,300 |
2024/1/10 |
198 |
198 |
194 |
195 |
+0.00% |
14,200 |
2024/1/9 |
195 |
198 |
194 |
195 |
+0.00% |
30,500 |
2024/1/5 |
192 |
195 |
192 |
195 |
+1.04% |
9,200 |
2024/1/4 |
194 |
194 |
191 |
193 |
+0.52% |
14,300 |
2023/12/29 |
191 |
193 |
190 |
192 |
+1.05% |
17,700 |
2023/12/28 |
188 |
190 |
186 |
190 |
+1.06% |
29,100 |
2023/12/27 |
190 |
190 |
188 |
188 |
-1.05% |
48,500 |
2023/12/26 |
191 |
191 |
190 |
190 |
-0.52% |
20,800 |
2023/12/25 |
193 |
193 |
191 |
191 |
-0.52% |
37,700 |
2023/12/22 |
194 |
194 |
192 |
192 |
-2.04% |
28,300 |
2023/12/21 |
198 |
198 |
192 |
196 |
-1.01% |
35,300 |
2023/12/20 |
198 |
200 |
194 |
198 |
-0.50% |
58,100 |
2023/12/19 |
199 |
199 |
197 |
199 |
+0.00% |
17,700 |
2023/12/18 |
200 |
200 |
197 |
199 |
+1.02% |
14,800 |
2023/12/15 |
201 |
207 |
196 |
197 |
-1.99% |
149,300 |
2023/12/14 |
200 |
201 |
200 |
201 |
+0.00% |
8,100 |
2023/12/13 |
200 |
202 |
200 |
201 |
+0.00% |
3,900 |
2023/12/12 |
201 |
202 |
200 |
201 |
+0.00% |
14,400 |
2023/12/11 |
202 |
202 |
201 |
201 |
+0.00% |
10,600 |
2023/12/8 |
201 |
203 |
201 |
201 |
-0.50% |
9,500 |
2023/12/7 |
202 |
203 |
202 |
202 |
+0.00% |
14,700 |
2023/12/6 |
203 |
203 |
202 |
202 |
+0.00% |
8,800 |
2023/12/5 |
203 |
203 |
202 |
202 |
-0.49% |
24,600 |
2023/12/4 |
202 |
204 |
202 |
203 |
+0.00% |
18,300 |
2023/12/1 |
202 |
203 |
202 |
203 |
+0.50% |
4,900 |
2023/11/30 |
204 |
204 |
202 |
202 |
-0.49% |
2,400 |
2023/11/29 |
205 |
205 |
203 |
203 |
+0.00% |
2,000 |
2023/11/28 |
203 |
204 |
203 |
203 |
-0.98% |
7,000 |
2023/11/27 |
204 |
205 |
202 |
205 |
+0.99% |
25,200 |
2023/11/24 |
203 |
204 |
202 |
203 |
+0.00% |
5,800 |
2023/11/22 |
204 |
204 |
203 |
203 |
+0.00% |
5,200 |
2023/11/21 |
202 |
204 |
202 |
203 |
+0.50% |
5,000 |
2023/11/20 |
202 |
203 |
202 |
202 |
+0.00% |
8,500 |
2023/11/17 |
205 |
205 |
202 |
202 |
-0.98% |
17,000 |
2023/11/16 |
203 |
206 |
201 |
204 |
+0.99% |
18,200 |
2023/11/15 |
202 |
203 |
202 |
202 |
+0.00% |
7,000 |
2023/11/14 |
203 |
205 |
202 |
202 |
-0.49% |
16,100 |
2023/11/13 |
204 |
205 |
203 |
203 |
-0.49% |
3,000 |
2023/11/10 |
205 |
205 |
203 |
204 |
+0.00% |
4,600 |
2023/11/9 |
203 |
205 |
203 |
204 |
+0.49% |
4,800 |
2023/11/8 |
204 |
204 |
202 |
203 |
-0.49% |
8,600 |
2023/11/7 |
202 |
204 |
202 |
204 |
+0.00% |
12,200 |
2023/11/6 |
205 |
205 |
204 |
204 |
+0.00% |
9,800 |
2023/11/2 |
203 |
206 |
203 |
204 |
+0.49% |
6,500 |
2023/11/1 |
204 |
204 |
203 |
203 |
+0.00% |
7,300 |
2023/10/31 |
203 |
204 |
202 |
203 |
-0.49% |
4,800 |
2023/10/30 |
203 |
204 |
202 |
204 |
+0.00% |
9,700 |
2023/10/27 |
203 |
204 |
202 |
204 |
+0.00% |
5,800 |
2023/10/26 |
203 |
205 |
203 |
204 |
+0.49% |
9,200 |
2023/10/25 |
205 |
206 |
203 |
203 |
-0.49% |
11,300 |
|