日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
219 |
223 |
219 |
223 |
+2.29% |
29,800 |
2024/4/17 |
223 |
223 |
218 |
218 |
-1.80% |
53,600 |
2024/4/16 |
231 |
231 |
220 |
222 |
-5.13% |
79,000 |
2024/4/15 |
230 |
240 |
224 |
234 |
+0.00% |
130,200 |
2024/4/12 |
237 |
270 |
233 |
234 |
+2.18% |
1,320,900 |
2024/4/11 |
229 |
245 |
221 |
229 |
+3.62% |
231,200 |
2024/4/10 |
220 |
222 |
219 |
221 |
+0.45% |
2,100 |
2024/4/9 |
221 |
223 |
218 |
220 |
-0.90% |
17,700 |
2024/4/8 |
223 |
224 |
221 |
222 |
+0.00% |
9,000 |
2024/4/5 |
221 |
225 |
215 |
222 |
+0.00% |
17,300 |
2024/4/4 |
225 |
225 |
222 |
222 |
-0.89% |
3,100 |
2024/4/3 |
226 |
226 |
221 |
224 |
-1.32% |
13,400 |
2024/4/2 |
228 |
228 |
227 |
227 |
-0.44% |
1,600 |
2024/4/1 |
227 |
228 |
226 |
228 |
+0.88% |
1,900 |
2024/3/29 |
231 |
231 |
226 |
226 |
-1.74% |
18,200 |
2024/3/28 |
228 |
230 |
228 |
230 |
+0.44% |
1,600 |
2024/3/27 |
229 |
230 |
228 |
229 |
+0.00% |
10,300 |
2024/3/26 |
233 |
233 |
229 |
229 |
-0.87% |
4,900 |
2024/3/25 |
230 |
233 |
230 |
231 |
+0.87% |
28,200 |
2024/3/22 |
235 |
235 |
229 |
229 |
-2.55% |
11,700 |
2024/3/21 |
237 |
237 |
232 |
235 |
-0.84% |
6,800 |
2024/3/19 |
232 |
237 |
232 |
237 |
+0.85% |
5,900 |
2024/3/18 |
232 |
235 |
230 |
235 |
+2.17% |
5,000 |
2024/3/15 |
232 |
232 |
227 |
230 |
-1.29% |
10,900 |
2024/3/14 |
229 |
233 |
229 |
233 |
+0.87% |
4,100 |
2024/3/13 |
232 |
232 |
228 |
231 |
+0.00% |
4,700 |
2024/3/12 |
227 |
234 |
227 |
231 |
-0.43% |
6,800 |
2024/3/11 |
230 |
232 |
227 |
232 |
+1.75% |
10,200 |
2024/3/8 |
232 |
236 |
228 |
228 |
-2.56% |
16,400 |
2024/3/7 |
235 |
236 |
232 |
234 |
-0.43% |
7,100 |
2024/3/6 |
228 |
235 |
227 |
235 |
+1.73% |
11,400 |
2024/3/5 |
238 |
238 |
229 |
231 |
-3.35% |
40,300 |
2024/3/4 |
245 |
245 |
238 |
239 |
-0.83% |
7,900 |
2024/3/1 |
240 |
243 |
240 |
241 |
+0.84% |
7,600 |
2024/2/29 |
240 |
242 |
237 |
239 |
+0.84% |
6,600 |
2024/2/28 |
239 |
241 |
235 |
237 |
-0.42% |
9,600 |
2024/2/27 |
241 |
244 |
234 |
238 |
-0.42% |
21,100 |
2024/2/26 |
239 |
243 |
238 |
239 |
+0.00% |
19,500 |
2024/2/22 |
245 |
245 |
239 |
239 |
-1.24% |
14,600 |
2024/2/21 |
237 |
242 |
237 |
242 |
+2.11% |
17,400 |
2024/2/20 |
235 |
239 |
234 |
237 |
+0.00% |
11,900 |
2024/2/19 |
236 |
239 |
232 |
237 |
+1.28% |
6,900 |
2024/2/16 |
233 |
237 |
233 |
234 |
+0.43% |
11,400 |
2024/2/15 |
239 |
241 |
231 |
233 |
-2.92% |
44,900 |
2024/2/14 |
241 |
245 |
239 |
240 |
-2.83% |
26,900 |
2024/2/13 |
243 |
249 |
243 |
247 |
+0.82% |
18,100 |
2024/2/9 |
249 |
253 |
245 |
245 |
-1.61% |
23,300 |
2024/2/8 |
251 |
253 |
248 |
249 |
-0.80% |
8,900 |
2024/2/7 |
250 |
253 |
249 |
251 |
+0.40% |
9,100 |
2024/2/6 |
249 |
253 |
246 |
250 |
-0.79% |
11,000 |
2024/2/5 |
244 |
253 |
244 |
252 |
+3.28% |
25,600 |
2024/2/2 |
243 |
245 |
241 |
244 |
+0.41% |
6,000 |
2024/2/1 |
246 |
248 |
242 |
243 |
-1.22% |
12,600 |
2024/1/31 |
248 |
250 |
242 |
246 |
-0.81% |
20,100 |
2024/1/30 |
252 |
253 |
248 |
248 |
-0.80% |
9,100 |
2024/1/29 |
248 |
253 |
245 |
250 |
+1.63% |
20,400 |
2024/1/26 |
246 |
253 |
244 |
246 |
-0.40% |
21,900 |
2024/1/25 |
246 |
250 |
242 |
247 |
+0.41% |
10,700 |
2024/1/24 |
244 |
247 |
243 |
246 |
+0.82% |
12,300 |
2024/1/23 |
246 |
247 |
242 |
244 |
-0.41% |
4,200 |
2024/1/22 |
244 |
246 |
242 |
245 |
+1.24% |
11,600 |
2024/1/19 |
241 |
246 |
241 |
242 |
-1.22% |
12,000 |
2024/1/18 |
242 |
245 |
237 |
245 |
+1.24% |
13,800 |
2024/1/17 |
247 |
247 |
241 |
242 |
-2.02% |
28,300 |
2024/1/16 |
252 |
254 |
246 |
247 |
-3.14% |
25,000 |
2024/1/15 |
255 |
258 |
250 |
255 |
+0.79% |
28,000 |
2024/1/12 |
253 |
256 |
247 |
253 |
+0.80% |
60,000 |
2024/1/11 |
251 |
254 |
248 |
251 |
+0.40% |
51,700 |
2024/1/10 |
245 |
250 |
244 |
250 |
+2.04% |
29,100 |
2024/1/9 |
244 |
248 |
241 |
245 |
+1.24% |
43,800 |
2024/1/5 |
242 |
243 |
240 |
242 |
+0.00% |
24,300 |
2024/1/4 |
237 |
242 |
234 |
242 |
+2.11% |
16,500 |
2023/12/29 |
238 |
240 |
235 |
237 |
-0.42% |
27,200 |
2023/12/28 |
232 |
238 |
232 |
238 |
+2.59% |
14,700 |
2023/12/27 |
233 |
234 |
226 |
232 |
-0.43% |
59,100 |
2023/12/26 |
234 |
236 |
229 |
233 |
-1.27% |
35,900 |
2023/12/25 |
240 |
241 |
235 |
236 |
-1.26% |
21,600 |
2023/12/22 |
239 |
240 |
236 |
239 |
+2.14% |
25,400 |
2023/12/21 |
236 |
237 |
232 |
234 |
-2.09% |
34,100 |
2023/12/20 |
240 |
243 |
238 |
239 |
+0.00% |
24,500 |
2023/12/19 |
238 |
240 |
235 |
239 |
+1.70% |
29,000 |
2023/12/18 |
231 |
239 |
229 |
235 |
+1.29% |
47,300 |
2023/12/15 |
229 |
235 |
227 |
232 |
+1.31% |
35,300 |
2023/12/14 |
233 |
235 |
225 |
229 |
-2.14% |
87,700 |
2023/12/13 |
237 |
239 |
231 |
234 |
-0.43% |
58,000 |
2023/12/12 |
241 |
242 |
230 |
235 |
-3.69% |
81,000 |
2023/12/11 |
238 |
244 |
238 |
244 |
+2.52% |
38,300 |
2023/12/8 |
238 |
241 |
236 |
238 |
-0.42% |
57,300 |
2023/12/7 |
243 |
244 |
238 |
239 |
-2.05% |
56,900 |
2023/12/6 |
247 |
250 |
244 |
244 |
-1.21% |
75,300 |
2023/12/5 |
250 |
252 |
247 |
247 |
-1.59% |
60,000 |
2023/12/4 |
257 |
257 |
246 |
251 |
-2.33% |
128,400 |
2023/12/1 |
256 |
266 |
255 |
257 |
+0.78% |
161,800 |
2023/11/30 |
255 |
260 |
252 |
255 |
-2.67% |
119,200 |
2023/11/29 |
259 |
267 |
259 |
262 |
-0.38% |
145,000 |
2023/11/28 |
265 |
269 |
258 |
263 |
-2.23% |
168,400 |
2023/11/27 |
271 |
276 |
264 |
269 |
+0.37% |
348,400 |
2023/11/24 |
275 |
292 |
261 |
268 |
-5.30% |
1,121,600 |
2023/11/22 |
316 |
316 |
279 |
283 |
-12.65% |
2,213,800 |
2023/11/21 |
335 |
347 |
284 |
324 |
+1.57% |
7,388,700 |
2023/11/20 |
239 |
319 |
235 |
319 |
+33.47% |
2,323,600 |
2023/11/17 |
234 |
240 |
234 |
239 |
+1.70% |
55,800 |
2023/11/16 |
228 |
235 |
228 |
235 |
+2.17% |
59,400 |
2023/11/15 |
223 |
233 |
223 |
230 |
+2.68% |
88,600 |
2023/11/14 |
228 |
228 |
222 |
224 |
-2.18% |
115,200 |
2023/11/13 |
240 |
240 |
229 |
229 |
-2.97% |
123,500 |
2023/11/10 |
231 |
243 |
228 |
236 |
+0.85% |
199,100 |
2023/11/9 |
230 |
236 |
223 |
234 |
+2.18% |
215,600 |
2023/11/8 |
239 |
240 |
228 |
229 |
-3.38% |
96,600 |
2023/11/7 |
238 |
242 |
235 |
237 |
+0.00% |
69,500 |
2023/11/6 |
235 |
239 |
232 |
237 |
+1.28% |
111,700 |
2023/11/2 |
228 |
236 |
227 |
234 |
+2.18% |
129,500 |
2023/11/1 |
232 |
233 |
227 |
229 |
-0.43% |
118,100 |
2023/10/31 |
231 |
236 |
228 |
230 |
-0.86% |
120,900 |
2023/10/30 |
243 |
245 |
229 |
232 |
-6.45% |
240,000 |
2023/10/27 |
260 |
270 |
242 |
248 |
-0.80% |
271,400 |
2023/10/26 |
243 |
265 |
233 |
250 |
+3.31% |
632,900 |
2023/10/25 |
238 |
249 |
231 |
242 |
+1.26% |
379,800 |
2023/10/24 |
225 |
284 |
225 |
239 |
+7.66% |
1,272,300 |
2023/10/23 |
230 |
234 |
222 |
222 |
-2.63% |
90,800 |
2023/10/20 |
235 |
235 |
225 |
228 |
-3.80% |
152,000 |
2023/10/19 |
241 |
254 |
233 |
237 |
-7.78% |
345,100 |
2023/10/18 |
228 |
295 |
226 |
257 |
+16.82% |
3,530,400 |
|