日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
234 |
238 |
234 |
238 |
+1.28% |
13,300 |
2024/4/17 |
241 |
241 |
235 |
235 |
-1.67% |
15,700 |
2024/4/16 |
244 |
244 |
238 |
239 |
-2.05% |
6,000 |
2024/4/15 |
242 |
245 |
239 |
244 |
+0.41% |
14,300 |
2024/4/12 |
239 |
243 |
238 |
243 |
+1.67% |
9,500 |
2024/4/11 |
239 |
241 |
239 |
239 |
-0.83% |
11,000 |
2024/4/10 |
238 |
241 |
238 |
241 |
+1.26% |
11,400 |
2024/4/9 |
236 |
240 |
236 |
238 |
+0.85% |
15,200 |
2024/4/8 |
235 |
238 |
235 |
236 |
+0.43% |
11,800 |
2024/4/5 |
235 |
236 |
235 |
235 |
-0.42% |
14,500 |
2024/4/4 |
234 |
242 |
234 |
236 |
+0.85% |
35,500 |
2024/4/3 |
233 |
236 |
233 |
234 |
-1.27% |
27,200 |
2024/4/2 |
238 |
238 |
233 |
237 |
-1.66% |
36,700 |
2024/4/1 |
248 |
248 |
240 |
241 |
-2.03% |
31,100 |
2024/3/29 |
242 |
246 |
241 |
246 |
+1.65% |
11,400 |
2024/3/28 |
246 |
247 |
242 |
242 |
-3.59% |
29,900 |
2024/3/27 |
253 |
253 |
249 |
251 |
+0.80% |
14,100 |
2024/3/26 |
249 |
252 |
249 |
249 |
+0.00% |
21,400 |
2024/3/25 |
251 |
253 |
249 |
249 |
+0.00% |
35,400 |
2024/3/22 |
252 |
254 |
248 |
249 |
-1.58% |
39,100 |
2024/3/21 |
249 |
256 |
248 |
253 |
+2.02% |
117,700 |
2024/3/19 |
248 |
249 |
246 |
248 |
+0.00% |
17,700 |
2024/3/18 |
247 |
251 |
247 |
248 |
+0.81% |
52,900 |
2024/3/15 |
244 |
248 |
244 |
246 |
+0.41% |
9,500 |
2024/3/14 |
241 |
246 |
240 |
245 |
+2.08% |
11,200 |
2024/3/13 |
246 |
247 |
240 |
240 |
-1.64% |
17,100 |
2024/3/12 |
241 |
245 |
240 |
244 |
+0.83% |
17,700 |
2024/3/11 |
244 |
245 |
241 |
242 |
-1.63% |
18,200 |
2024/3/8 |
243 |
246 |
241 |
246 |
+0.41% |
37,900 |
2024/3/7 |
250 |
250 |
245 |
245 |
-1.61% |
19,500 |
2024/3/6 |
247 |
251 |
246 |
249 |
+0.00% |
38,900 |
2024/3/5 |
244 |
249 |
242 |
249 |
+2.05% |
25,100 |
2024/3/4 |
248 |
248 |
243 |
244 |
+0.41% |
35,000 |
2024/3/1 |
246 |
247 |
243 |
243 |
-0.82% |
16,900 |
2024/2/29 |
244 |
247 |
243 |
245 |
+0.00% |
15,600 |
2024/2/28 |
242 |
250 |
242 |
245 |
+1.24% |
73,500 |
2024/2/27 |
245 |
261 |
241 |
242 |
+1.68% |
224,000 |
2024/2/26 |
236 |
238 |
233 |
238 |
+1.71% |
73,100 |
2024/2/22 |
239 |
239 |
234 |
234 |
-1.27% |
20,600 |
2024/2/21 |
239 |
239 |
236 |
237 |
-0.42% |
17,900 |
2024/2/20 |
239 |
240 |
237 |
238 |
-0.42% |
32,000 |
2024/2/19 |
236 |
240 |
234 |
239 |
+1.70% |
38,100 |
2024/2/16 |
232 |
236 |
231 |
235 |
+1.29% |
29,200 |
2024/2/15 |
232 |
234 |
230 |
232 |
+0.00% |
29,900 |
2024/2/14 |
231 |
233 |
231 |
232 |
-0.43% |
32,500 |
2024/2/13 |
235 |
236 |
232 |
233 |
-0.43% |
34,800 |
2024/2/9 |
235 |
237 |
234 |
234 |
-0.43% |
31,500 |
2024/2/8 |
238 |
238 |
235 |
235 |
-1.26% |
39,300 |
2024/2/7 |
238 |
241 |
236 |
238 |
+0.00% |
44,100 |
2024/2/6 |
239 |
242 |
236 |
238 |
+0.00% |
71,000 |
2024/2/5 |
239 |
242 |
232 |
238 |
-0.42% |
72,900 |
2024/2/2 |
238 |
243 |
235 |
239 |
-1.24% |
231,800 |
2024/2/1 |
275 |
280 |
242 |
242 |
-3.59% |
1,077,400 |
2024/1/31 |
246 |
251 |
245 |
251 |
+0.40% |
54,100 |
2024/1/30 |
249 |
250 |
247 |
250 |
+0.81% |
27,100 |
2024/1/29 |
247 |
251 |
247 |
248 |
+0.81% |
95,000 |
2024/1/26 |
247 |
247 |
242 |
246 |
-0.40% |
44,700 |
2024/1/25 |
247 |
248 |
244 |
247 |
+0.41% |
41,800 |
2024/1/24 |
245 |
246 |
243 |
246 |
+0.00% |
17,400 |
2024/1/23 |
244 |
247 |
242 |
246 |
+0.00% |
46,000 |
2024/1/22 |
241 |
248 |
238 |
246 |
+3.80% |
70,900 |
2024/1/19 |
243 |
243 |
237 |
237 |
-0.84% |
26,700 |
2024/1/18 |
241 |
243 |
239 |
239 |
+0.00% |
28,400 |
2024/1/17 |
238 |
241 |
237 |
239 |
+1.27% |
32,200 |
2024/1/16 |
241 |
243 |
236 |
236 |
-2.07% |
36,000 |
2024/1/15 |
239 |
242 |
239 |
241 |
+1.26% |
19,000 |
2024/1/12 |
236 |
242 |
236 |
238 |
+1.28% |
51,900 |
2024/1/11 |
238 |
238 |
233 |
235 |
-1.26% |
32,300 |
2024/1/10 |
237 |
239 |
237 |
238 |
+0.42% |
27,700 |
2024/1/9 |
238 |
240 |
235 |
237 |
-0.42% |
22,700 |
2024/1/5 |
241 |
241 |
238 |
238 |
-2.06% |
10,500 |
2024/1/4 |
234 |
243 |
229 |
243 |
+3.40% |
96,200 |
2023/12/29 |
235 |
235 |
231 |
235 |
+0.86% |
22,800 |
2023/12/28 |
227 |
234 |
227 |
233 |
+2.19% |
26,200 |
2023/12/27 |
228 |
231 |
226 |
228 |
+0.44% |
44,000 |
2023/12/26 |
230 |
231 |
226 |
227 |
-1.73% |
29,500 |
2023/12/25 |
233 |
233 |
230 |
231 |
-0.86% |
25,500 |
2023/12/22 |
234 |
236 |
231 |
233 |
-1.27% |
27,400 |
2023/12/21 |
236 |
237 |
234 |
236 |
-0.84% |
7,900 |
2023/12/20 |
239 |
239 |
236 |
238 |
+0.00% |
9,200 |
2023/12/19 |
240 |
240 |
234 |
238 |
+0.00% |
13,200 |
2023/12/18 |
235 |
242 |
230 |
238 |
+3.48% |
74,400 |
2023/12/15 |
228 |
230 |
228 |
230 |
+0.00% |
14,600 |
2023/12/14 |
232 |
232 |
227 |
230 |
-1.71% |
36,700 |
2023/12/13 |
226 |
234 |
226 |
234 |
+3.54% |
25,300 |
2023/12/12 |
226 |
227 |
225 |
226 |
+0.00% |
5,600 |
2023/12/11 |
222 |
226 |
222 |
226 |
+1.80% |
20,500 |
2023/12/8 |
227 |
229 |
222 |
222 |
-2.63% |
41,900 |
2023/12/7 |
232 |
232 |
228 |
228 |
-1.72% |
12,500 |
2023/12/6 |
235 |
239 |
232 |
232 |
-1.28% |
46,600 |
2023/12/5 |
233 |
235 |
229 |
235 |
+0.43% |
28,700 |
2023/12/4 |
229 |
234 |
227 |
234 |
+1.74% |
11,800 |
2023/12/1 |
231 |
235 |
229 |
230 |
-0.86% |
32,300 |
2023/11/30 |
242 |
242 |
232 |
232 |
-2.93% |
41,800 |
2023/11/29 |
238 |
246 |
237 |
239 |
+0.42% |
41,400 |
2023/11/28 |
241 |
243 |
238 |
238 |
-2.06% |
19,200 |
2023/11/27 |
244 |
244 |
237 |
243 |
+0.41% |
26,800 |
2023/11/24 |
253 |
256 |
241 |
242 |
-1.63% |
112,100 |
2023/11/22 |
244 |
250 |
244 |
246 |
+0.00% |
34,200 |
2023/11/21 |
245 |
252 |
245 |
246 |
+0.00% |
116,900 |
2023/11/20 |
237 |
246 |
237 |
246 |
+2.07% |
107,700 |
2023/11/17 |
233 |
245 |
228 |
241 |
+4.33% |
319,700 |
2023/11/16 |
226 |
231 |
226 |
231 |
+1.32% |
35,700 |
2023/11/15 |
225 |
229 |
225 |
228 |
+0.88% |
14,000 |
2023/11/14 |
224 |
227 |
222 |
226 |
+0.89% |
16,800 |
2023/11/13 |
226 |
227 |
224 |
224 |
-0.88% |
9,300 |
2023/11/10 |
225 |
227 |
224 |
226 |
+0.00% |
10,600 |
2023/11/9 |
229 |
229 |
225 |
226 |
+0.89% |
18,100 |
2023/11/8 |
229 |
229 |
223 |
224 |
-1.75% |
32,000 |
2023/11/7 |
226 |
230 |
225 |
228 |
+0.88% |
29,400 |
2023/11/6 |
229 |
232 |
224 |
226 |
-1.31% |
123,500 |
2023/11/2 |
231 |
232 |
227 |
229 |
-1.29% |
45,200 |
2023/11/1 |
227 |
232 |
225 |
232 |
-0.85% |
126,400 |
2023/10/31 |
228 |
240 |
223 |
234 |
+10.38% |
842,600 |
2023/10/30 |
217 |
217 |
212 |
212 |
-2.30% |
34,600 |
2023/10/27 |
219 |
221 |
216 |
217 |
-1.81% |
24,500 |
2023/10/26 |
216 |
221 |
216 |
221 |
+2.31% |
28,200 |
2023/10/25 |
215 |
219 |
214 |
216 |
+0.00% |
21,800 |
2023/10/24 |
214 |
216 |
212 |
216 |
+0.93% |
36,700 |
2023/10/23 |
216 |
217 |
212 |
214 |
-1.38% |
31,200 |
2023/10/20 |
216 |
217 |
215 |
217 |
+0.93% |
23,100 |
2023/10/19 |
217 |
218 |
215 |
215 |
-1.38% |
8,700 |
2023/10/18 |
217 |
218 |
214 |
218 |
+0.93% |
40,700 |
|