日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
213 |
216 |
213 |
214 |
+0.47% |
9,900 |
2024/4/25 |
214 |
215 |
213 |
213 |
-0.47% |
14,800 |
2024/4/24 |
213 |
217 |
213 |
214 |
+0.47% |
41,900 |
2024/4/23 |
214 |
215 |
213 |
213 |
+0.00% |
36,600 |
2024/4/22 |
209 |
214 |
208 |
213 |
+2.90% |
69,900 |
2024/4/19 |
210 |
211 |
204 |
207 |
-1.90% |
93,100 |
2024/4/18 |
204 |
214 |
203 |
211 |
+3.94% |
97,100 |
2024/4/17 |
203 |
206 |
201 |
203 |
-0.49% |
57,000 |
2024/4/16 |
204 |
206 |
202 |
204 |
-0.97% |
93,600 |
2024/4/15 |
206 |
210 |
206 |
206 |
-0.96% |
124,600 |
2024/4/12 |
216 |
217 |
208 |
208 |
-4.15% |
273,300 |
2024/4/11 |
226 |
227 |
217 |
217 |
-10.33% |
489,100 |
2024/4/10 |
247 |
250 |
241 |
242 |
-1.63% |
242,800 |
2024/4/9 |
242 |
247 |
240 |
246 |
+2.50% |
83,900 |
2024/4/8 |
241 |
241 |
237 |
240 |
+2.56% |
78,500 |
2024/4/5 |
235 |
237 |
231 |
234 |
-1.27% |
53,800 |
2024/4/4 |
230 |
237 |
230 |
237 |
+2.16% |
40,100 |
2024/4/3 |
231 |
236 |
230 |
232 |
+0.87% |
33,900 |
2024/4/2 |
240 |
240 |
230 |
230 |
-4.56% |
98,600 |
2024/4/1 |
245 |
245 |
238 |
241 |
-0.82% |
55,500 |
2024/3/29 |
242 |
244 |
240 |
243 |
+0.83% |
25,300 |
2024/3/28 |
244 |
244 |
241 |
241 |
+0.42% |
32,700 |
2024/3/27 |
248 |
248 |
240 |
240 |
-1.64% |
41,500 |
2024/3/26 |
248 |
248 |
241 |
244 |
-2.01% |
66,500 |
2024/3/25 |
246 |
255 |
244 |
249 |
+1.22% |
127,800 |
2024/3/22 |
247 |
248 |
242 |
246 |
-0.81% |
88,700 |
2024/3/21 |
236 |
248 |
235 |
248 |
+5.08% |
192,200 |
2024/3/19 |
236 |
238 |
234 |
236 |
+0.85% |
70,600 |
2024/3/18 |
234 |
237 |
231 |
234 |
+1.74% |
55,400 |
2024/3/15 |
229 |
232 |
227 |
230 |
+0.00% |
37,500 |
2024/3/14 |
233 |
233 |
228 |
230 |
+0.88% |
57,600 |
2024/3/13 |
235 |
235 |
227 |
228 |
-1.30% |
63,900 |
2024/3/12 |
224 |
234 |
222 |
231 |
+2.21% |
111,400 |
2024/3/11 |
226 |
227 |
222 |
226 |
-1.31% |
74,000 |
2024/3/8 |
231 |
233 |
227 |
229 |
+0.00% |
36,200 |
2024/3/7 |
232 |
233 |
229 |
229 |
-1.72% |
49,100 |
2024/3/6 |
229 |
236 |
227 |
233 |
+2.19% |
183,300 |
2024/3/5 |
223 |
229 |
218 |
228 |
+1.33% |
82,500 |
2024/3/4 |
228 |
230 |
225 |
225 |
-1.75% |
82,900 |
2024/3/1 |
234 |
234 |
228 |
229 |
-2.14% |
81,100 |
2024/2/29 |
235 |
235 |
231 |
234 |
-1.27% |
65,500 |
2024/2/28 |
237 |
240 |
235 |
237 |
-1.66% |
49,700 |
2024/2/27 |
236 |
241 |
235 |
241 |
+2.99% |
79,600 |
2024/2/26 |
231 |
239 |
231 |
234 |
+1.30% |
106,200 |
2024/2/22 |
234 |
238 |
229 |
231 |
-1.28% |
135,100 |
2024/2/21 |
240 |
241 |
232 |
234 |
-2.50% |
163,200 |
2024/2/20 |
241 |
244 |
240 |
240 |
-0.83% |
63,200 |
2024/2/19 |
241 |
247 |
240 |
242 |
-0.41% |
179,600 |
2024/2/16 |
237 |
243 |
236 |
243 |
+2.10% |
107,500 |
2024/2/15 |
242 |
245 |
238 |
238 |
-0.83% |
113,100 |
2024/2/14 |
250 |
250 |
240 |
240 |
-4.00% |
157,400 |
2024/2/13 |
252 |
256 |
249 |
250 |
-1.57% |
99,600 |
2024/2/9 |
251 |
256 |
251 |
254 |
+1.20% |
115,700 |
2024/2/8 |
253 |
257 |
251 |
251 |
-0.79% |
129,100 |
2024/2/7 |
251 |
255 |
247 |
253 |
+0.80% |
77,600 |
2024/2/6 |
247 |
253 |
247 |
251 |
+0.40% |
141,400 |
2024/2/5 |
246 |
251 |
243 |
250 |
+1.63% |
201,200 |
2024/2/2 |
246 |
248 |
244 |
246 |
-0.40% |
75,600 |
2024/2/1 |
252 |
252 |
244 |
247 |
-0.80% |
141,100 |
2024/1/31 |
249 |
252 |
245 |
249 |
-0.40% |
128,900 |
2024/1/30 |
251 |
252 |
249 |
250 |
+0.00% |
58,000 |
2024/1/29 |
251 |
253 |
249 |
250 |
+0.40% |
101,300 |
2024/1/26 |
254 |
256 |
249 |
249 |
-2.35% |
250,100 |
2024/1/25 |
257 |
257 |
253 |
255 |
+0.00% |
123,600 |
2024/1/24 |
256 |
257 |
255 |
255 |
+0.00% |
74,200 |
2024/1/23 |
261 |
261 |
253 |
255 |
-0.39% |
159,700 |
2024/1/22 |
261 |
269 |
255 |
256 |
+0.79% |
251,800 |
2024/1/19 |
264 |
264 |
254 |
254 |
-2.68% |
282,200 |
2024/1/18 |
263 |
264 |
257 |
261 |
-0.76% |
153,200 |
2024/1/17 |
273 |
274 |
263 |
263 |
-2.95% |
225,600 |
2024/1/16 |
269 |
275 |
268 |
271 |
+1.12% |
328,300 |
2024/1/15 |
268 |
272 |
264 |
268 |
+1.52% |
389,600 |
2024/1/12 |
270 |
276 |
260 |
264 |
-10.20% |
1,461,800 |
2024/1/11 |
287 |
295 |
284 |
294 |
+2.80% |
796,800 |
2024/1/10 |
292 |
293 |
277 |
286 |
-1.72% |
371,700 |
2024/1/9 |
278 |
291 |
275 |
291 |
+6.59% |
584,700 |
2024/1/5 |
278 |
280 |
268 |
273 |
-2.50% |
449,300 |
2024/1/4 |
288 |
290 |
275 |
280 |
-4.11% |
366,000 |
2023/12/29 |
290 |
306 |
286 |
292 |
+0.69% |
977,400 |
2023/12/28 |
295 |
296 |
288 |
290 |
-3.01% |
224,900 |
2023/12/27 |
303 |
309 |
297 |
299 |
-2.29% |
276,500 |
2023/12/26 |
300 |
308 |
295 |
306 |
+2.34% |
264,400 |
2023/12/25 |
297 |
303 |
291 |
299 |
+1.70% |
192,500 |
2023/12/22 |
288 |
299 |
288 |
294 |
+2.08% |
272,400 |
2023/12/21 |
285 |
292 |
282 |
288 |
-1.03% |
192,300 |
2023/12/20 |
296 |
298 |
285 |
291 |
-0.34% |
255,000 |
2023/12/19 |
315 |
318 |
289 |
292 |
-5.81% |
1,034,700 |
2023/12/18 |
303 |
312 |
293 |
310 |
+5.08% |
686,500 |
2023/12/15 |
278 |
296 |
275 |
295 |
+9.26% |
576,800 |
2023/12/14 |
279 |
282 |
266 |
270 |
-1.82% |
311,900 |
2023/12/13 |
278 |
279 |
271 |
275 |
+0.00% |
180,300 |
2023/12/12 |
269 |
279 |
269 |
275 |
+4.17% |
323,400 |
2023/12/11 |
267 |
273 |
264 |
264 |
+0.76% |
278,800 |
2023/12/8 |
262 |
270 |
261 |
262 |
-1.13% |
294,000 |
2023/12/7 |
264 |
271 |
262 |
265 |
-2.57% |
363,200 |
2023/12/6 |
294 |
297 |
267 |
272 |
-12.26% |
1,356,400 |
2023/12/5 |
324 |
324 |
306 |
310 |
-3.12% |
490,000 |
2023/12/4 |
314 |
324 |
310 |
320 |
+1.91% |
570,600 |
2023/12/1 |
284 |
314 |
284 |
314 |
+10.18% |
938,200 |
2023/11/30 |
285 |
297 |
284 |
285 |
+0.00% |
273,300 |
2023/11/29 |
292 |
300 |
284 |
285 |
-2.06% |
363,000 |
2023/11/28 |
285 |
295 |
282 |
291 |
-0.34% |
241,500 |
2023/11/27 |
299 |
299 |
281 |
292 |
+4.66% |
745,500 |
2023/11/24 |
266 |
279 |
264 |
279 |
+6.08% |
312,000 |
2023/11/22 |
265 |
268 |
260 |
263 |
-1.13% |
131,900 |
2023/11/21 |
261 |
270 |
259 |
266 |
+3.10% |
222,900 |
2023/11/20 |
258 |
266 |
257 |
258 |
+0.39% |
206,200 |
2023/11/17 |
257 |
260 |
251 |
257 |
-1.15% |
328,700 |
2023/11/16 |
262 |
265 |
258 |
260 |
-0.76% |
169,300 |
2023/11/15 |
275 |
275 |
262 |
262 |
-3.68% |
224,100 |
2023/11/14 |
268 |
272 |
264 |
272 |
+3.82% |
286,200 |
2023/11/13 |
269 |
269 |
260 |
262 |
-1.50% |
210,300 |
2023/11/10 |
264 |
268 |
259 |
266 |
+0.38% |
175,400 |
2023/11/9 |
272 |
272 |
259 |
265 |
-2.21% |
305,800 |
2023/11/8 |
285 |
289 |
271 |
271 |
-5.90% |
489,400 |
2023/11/7 |
295 |
296 |
276 |
288 |
+0.35% |
648,300 |
2023/11/6 |
292 |
296 |
286 |
287 |
-4.33% |
851,100 |
2023/11/2 |
300 |
326 |
296 |
300 |
+1.69% |
1,962,400 |
2023/11/1 |
293 |
297 |
279 |
295 |
+1.72% |
774,000 |
2023/10/31 |
291 |
295 |
282 |
290 |
-0.34% |
789,800 |
2023/10/30 |
271 |
296 |
271 |
291 |
+4.68% |
962,800 |
2023/10/27 |
278 |
285 |
266 |
278 |
+2.58% |
825,600 |
2023/10/26 |
275 |
287 |
266 |
271 |
-4.24% |
1,612,300 |
|