日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
258 |
263 |
257 |
261 |
+0.38% |
44,500 |
2024/4/17 |
260 |
262 |
256 |
260 |
-0.38% |
48,400 |
2024/4/16 |
266 |
266 |
258 |
261 |
-2.61% |
131,200 |
2024/4/15 |
267 |
272 |
265 |
268 |
-1.47% |
126,100 |
2024/4/12 |
273 |
274 |
270 |
272 |
-0.37% |
103,700 |
2024/4/11 |
278 |
278 |
271 |
273 |
-1.80% |
150,200 |
2024/4/10 |
266 |
281 |
264 |
278 |
+4.91% |
523,200 |
2024/4/9 |
260 |
265 |
258 |
265 |
+2.32% |
72,600 |
2024/4/8 |
258 |
260 |
256 |
259 |
+1.17% |
38,900 |
2024/4/5 |
251 |
257 |
251 |
256 |
-0.39% |
88,500 |
2024/4/4 |
260 |
260 |
254 |
257 |
+0.00% |
47,300 |
2024/4/3 |
263 |
263 |
257 |
257 |
-2.28% |
153,000 |
2024/4/2 |
263 |
267 |
262 |
263 |
+0.00% |
54,400 |
2024/4/1 |
265 |
269 |
262 |
263 |
-0.38% |
74,400 |
2024/3/29 |
260 |
264 |
257 |
264 |
+1.93% |
119,700 |
2024/3/28 |
255 |
260 |
255 |
259 |
-0.38% |
106,100 |
2024/3/27 |
263 |
264 |
260 |
260 |
-1.14% |
89,900 |
2024/3/26 |
267 |
267 |
262 |
263 |
-1.50% |
69,600 |
2024/3/25 |
263 |
268 |
263 |
267 |
+1.52% |
55,700 |
2024/3/22 |
265 |
268 |
263 |
263 |
-1.13% |
65,100 |
2024/3/21 |
265 |
266 |
263 |
266 |
+0.76% |
57,100 |
2024/3/19 |
260 |
264 |
259 |
264 |
+0.76% |
39,200 |
2024/3/18 |
258 |
263 |
257 |
262 |
+2.75% |
96,800 |
2024/3/15 |
256 |
259 |
254 |
255 |
-0.78% |
52,500 |
2024/3/14 |
256 |
259 |
253 |
257 |
+0.39% |
97,700 |
2024/3/13 |
259 |
260 |
253 |
256 |
-1.16% |
58,700 |
2024/3/12 |
251 |
260 |
251 |
259 |
+2.78% |
89,400 |
2024/3/11 |
256 |
257 |
252 |
252 |
-3.08% |
82,400 |
2024/3/8 |
262 |
263 |
259 |
260 |
+0.00% |
136,900 |
2024/3/7 |
265 |
267 |
258 |
260 |
-1.89% |
199,300 |
2024/3/6 |
264 |
269 |
263 |
265 |
-0.38% |
98,200 |
2024/3/5 |
262 |
270 |
261 |
266 |
+1.92% |
219,800 |
2024/3/4 |
268 |
271 |
261 |
261 |
-2.61% |
162,800 |
2024/3/1 |
277 |
277 |
266 |
268 |
-2.90% |
235,800 |
2024/2/29 |
282 |
282 |
270 |
276 |
+2.22% |
625,900 |
2024/2/28 |
257 |
272 |
255 |
270 |
+5.88% |
329,300 |
2024/2/27 |
258 |
258 |
254 |
255 |
-1.16% |
81,900 |
2024/2/26 |
250 |
258 |
249 |
258 |
+4.45% |
156,500 |
2024/2/22 |
251 |
252 |
244 |
247 |
-0.80% |
132,500 |
2024/2/21 |
250 |
253 |
247 |
249 |
-0.40% |
79,900 |
2024/2/20 |
253 |
254 |
247 |
250 |
-1.57% |
99,000 |
2024/2/19 |
240 |
254 |
240 |
254 |
+6.28% |
206,700 |
2024/2/16 |
237 |
242 |
236 |
239 |
+2.14% |
84,000 |
2024/2/15 |
241 |
244 |
233 |
234 |
-2.90% |
175,500 |
2024/2/14 |
240 |
246 |
237 |
241 |
+0.00% |
200,300 |
2024/2/13 |
245 |
247 |
239 |
241 |
-1.63% |
209,200 |
2024/2/9 |
247 |
251 |
245 |
245 |
-0.81% |
157,100 |
2024/2/8 |
254 |
255 |
247 |
247 |
-3.14% |
299,900 |
2024/2/7 |
261 |
263 |
255 |
255 |
-3.04% |
231,700 |
2024/2/6 |
262 |
266 |
261 |
263 |
+0.38% |
145,200 |
2024/2/5 |
258 |
268 |
257 |
262 |
+2.34% |
240,000 |
2024/2/2 |
259 |
267 |
256 |
256 |
-1.16% |
467,000 |
2024/2/1 |
260 |
270 |
250 |
259 |
-7.17% |
1,276,100 |
2024/1/31 |
289 |
294 |
274 |
279 |
-7.31% |
1,610,500 |
2024/1/30 |
293 |
306 |
280 |
301 |
+2.73% |
2,149,800 |
2024/1/29 |
293 |
327 |
280 |
293 |
+5.78% |
4,313,600 |
2024/1/26 |
251 |
278 |
248 |
277 |
+9.49% |
638,500 |
2024/1/25 |
244 |
255 |
244 |
253 |
+4.12% |
160,900 |
2024/1/24 |
240 |
245 |
240 |
243 |
+0.00% |
50,100 |
2024/1/23 |
247 |
247 |
243 |
243 |
-1.62% |
68,500 |
2024/1/22 |
246 |
247 |
244 |
247 |
+1.65% |
63,700 |
2024/1/19 |
246 |
246 |
243 |
243 |
-1.22% |
58,700 |
2024/1/18 |
244 |
246 |
242 |
246 |
+0.82% |
64,100 |
2024/1/17 |
241 |
246 |
241 |
244 |
+1.24% |
113,900 |
2024/1/16 |
244 |
244 |
241 |
241 |
-0.82% |
37,500 |
2024/1/15 |
243 |
243 |
240 |
243 |
+1.67% |
67,400 |
2024/1/12 |
242 |
242 |
238 |
239 |
-0.83% |
68,700 |
2024/1/11 |
244 |
244 |
241 |
241 |
-1.23% |
31,300 |
2024/1/10 |
243 |
245 |
240 |
244 |
+0.41% |
73,700 |
2024/1/9 |
242 |
243 |
239 |
243 |
+0.83% |
73,100 |
2024/1/5 |
240 |
241 |
237 |
241 |
+0.42% |
45,700 |
2024/1/4 |
235 |
241 |
232 |
240 |
+2.13% |
99,400 |
2023/12/29 |
232 |
237 |
232 |
235 |
+1.29% |
56,400 |
2023/12/28 |
233 |
234 |
231 |
232 |
-0.43% |
67,200 |
2023/12/27 |
232 |
235 |
232 |
233 |
+0.43% |
44,700 |
2023/12/26 |
232 |
233 |
230 |
232 |
+0.43% |
42,400 |
2023/12/25 |
229 |
231 |
226 |
231 |
+0.87% |
72,300 |
2023/12/22 |
232 |
236 |
229 |
229 |
-1.29% |
114,300 |
2023/12/21 |
233 |
235 |
231 |
232 |
-0.43% |
49,500 |
2023/12/20 |
236 |
239 |
233 |
233 |
-0.43% |
42,800 |
2023/12/19 |
233 |
236 |
231 |
234 |
+0.86% |
56,700 |
2023/12/18 |
234 |
236 |
232 |
232 |
-0.43% |
30,500 |
2023/12/15 |
229 |
235 |
229 |
233 |
+0.87% |
35,000 |
2023/12/14 |
238 |
240 |
229 |
231 |
-2.12% |
79,500 |
2023/12/13 |
236 |
238 |
236 |
236 |
+0.00% |
41,000 |
2023/12/12 |
237 |
238 |
234 |
236 |
-0.42% |
40,500 |
2023/12/11 |
244 |
244 |
236 |
237 |
+0.42% |
65,900 |
2023/12/8 |
241 |
243 |
236 |
236 |
-2.88% |
56,900 |
2023/12/7 |
248 |
248 |
243 |
243 |
-2.02% |
84,700 |
2023/12/6 |
246 |
250 |
246 |
248 |
+0.40% |
58,500 |
2023/12/5 |
249 |
251 |
246 |
247 |
-1.20% |
69,600 |
2023/12/4 |
247 |
251 |
247 |
250 |
+0.40% |
40,500 |
2023/12/1 |
251 |
252 |
249 |
249 |
-1.19% |
53,500 |
2023/11/30 |
252 |
257 |
249 |
252 |
+0.40% |
139,900 |
2023/11/29 |
244 |
255 |
243 |
251 |
+2.87% |
188,500 |
2023/11/28 |
250 |
250 |
244 |
244 |
-1.61% |
43,100 |
2023/11/27 |
251 |
251 |
245 |
248 |
-0.80% |
56,900 |
2023/11/24 |
249 |
252 |
248 |
250 |
+1.63% |
50,000 |
2023/11/22 |
249 |
250 |
246 |
246 |
-1.20% |
47,000 |
2023/11/21 |
251 |
252 |
249 |
249 |
-0.80% |
58,600 |
2023/11/20 |
243 |
251 |
243 |
251 |
+3.29% |
111,100 |
2023/11/17 |
242 |
244 |
241 |
243 |
+1.25% |
55,100 |
2023/11/16 |
242 |
244 |
238 |
240 |
+0.00% |
36,300 |
2023/11/15 |
240 |
244 |
240 |
240 |
+0.84% |
28,100 |
2023/11/14 |
245 |
246 |
229 |
238 |
-2.46% |
97,700 |
2023/11/13 |
250 |
250 |
243 |
244 |
-2.40% |
144,200 |
2023/11/10 |
245 |
259 |
245 |
250 |
+0.81% |
145,900 |
2023/11/9 |
242 |
249 |
241 |
248 |
+2.48% |
108,900 |
2023/11/8 |
245 |
247 |
241 |
242 |
-0.41% |
76,900 |
2023/11/7 |
245 |
246 |
241 |
243 |
-0.82% |
45,100 |
2023/11/6 |
234 |
247 |
233 |
245 |
+4.70% |
128,400 |
2023/11/2 |
229 |
235 |
228 |
234 |
+3.54% |
104,300 |
2023/11/1 |
228 |
229 |
220 |
226 |
-2.16% |
184,700 |
2023/10/31 |
231 |
232 |
224 |
231 |
+0.43% |
88,600 |
2023/10/30 |
234 |
234 |
228 |
230 |
-0.86% |
37,200 |
2023/10/27 |
230 |
235 |
230 |
232 |
+0.87% |
43,800 |
2023/10/26 |
234 |
234 |
228 |
230 |
-1.71% |
70,800 |
2023/10/25 |
235 |
240 |
234 |
234 |
-0.43% |
75,500 |
2023/10/24 |
234 |
235 |
221 |
235 |
+1.29% |
92,400 |
2023/10/23 |
237 |
239 |
232 |
232 |
-2.52% |
103,200 |
2023/10/20 |
236 |
238 |
232 |
238 |
+0.85% |
74,400 |
2023/10/19 |
242 |
242 |
236 |
236 |
-2.48% |
51,500 |
2023/10/18 |
236 |
242 |
235 |
242 |
+2.54% |
72,600 |
|