日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
271 |
276 |
266 |
271 |
-0.73% |
39,800 |
2024/4/25 |
278 |
278 |
268 |
273 |
-2.50% |
93,600 |
2024/4/24 |
288 |
296 |
276 |
280 |
-5.41% |
273,900 |
2024/4/23 |
280 |
305 |
276 |
296 |
+5.71% |
355,900 |
2024/4/22 |
271 |
290 |
265 |
280 |
+6.46% |
237,000 |
2024/4/19 |
267 |
282 |
256 |
263 |
-2.59% |
626,000 |
2024/4/18 |
247 |
325 |
245 |
270 |
+8.00% |
4,376,600 |
2024/4/17 |
249 |
258 |
248 |
250 |
+2.04% |
40,300 |
2024/4/16 |
251 |
263 |
245 |
245 |
-3.54% |
91,000 |
2024/4/15 |
253 |
259 |
252 |
254 |
-1.55% |
33,300 |
2024/4/12 |
257 |
263 |
253 |
258 |
+2.79% |
71,600 |
2024/4/11 |
249 |
256 |
247 |
251 |
+0.80% |
73,100 |
2024/4/10 |
250 |
280 |
246 |
249 |
-0.40% |
324,000 |
2024/4/9 |
246 |
250 |
245 |
250 |
+1.21% |
25,300 |
2024/4/8 |
248 |
253 |
242 |
247 |
+2.92% |
115,600 |
2024/4/5 |
245 |
246 |
240 |
240 |
-3.61% |
276,800 |
2024/4/4 |
266 |
319 |
245 |
249 |
+2.89% |
4,122,700 |
2024/4/3 |
243 |
245 |
241 |
242 |
+0.00% |
11,700 |
2024/4/2 |
246 |
246 |
240 |
242 |
-1.63% |
27,400 |
2024/4/1 |
249 |
249 |
240 |
246 |
+0.82% |
52,800 |
2024/3/29 |
243 |
246 |
243 |
244 |
+0.41% |
18,500 |
2024/3/28 |
246 |
247 |
243 |
243 |
-1.22% |
14,600 |
2024/3/27 |
246 |
248 |
245 |
246 |
+0.41% |
9,600 |
2024/3/26 |
246 |
248 |
243 |
245 |
-0.81% |
28,900 |
2024/3/25 |
243 |
254 |
241 |
247 |
+2.49% |
76,400 |
2024/3/22 |
249 |
250 |
241 |
241 |
-3.21% |
95,300 |
2024/3/21 |
255 |
256 |
249 |
249 |
-2.35% |
69,200 |
2024/3/19 |
247 |
255 |
244 |
255 |
+1.59% |
110,900 |
2024/3/18 |
245 |
252 |
241 |
251 |
+1.21% |
93,600 |
2024/3/15 |
247 |
249 |
238 |
248 |
-0.40% |
154,800 |
2024/3/14 |
250 |
252 |
246 |
249 |
-1.19% |
119,100 |
2024/3/13 |
274 |
274 |
250 |
252 |
-3.45% |
503,500 |
2024/3/12 |
290 |
309 |
258 |
261 |
-7.45% |
1,930,800 |
2024/3/11 |
338 |
394 |
274 |
282 |
-12.42% |
9,492,500 |
2024/3/8 |
247 |
322 |
247 |
322 |
+33.06% |
4,834,700 |
2024/3/7 |
248 |
248 |
242 |
242 |
-1.63% |
7,000 |
2024/3/6 |
248 |
248 |
244 |
246 |
-0.81% |
4,400 |
2024/3/5 |
243 |
248 |
238 |
248 |
+2.06% |
25,500 |
2024/3/4 |
245 |
250 |
238 |
243 |
+2.10% |
26,100 |
2024/3/1 |
233 |
250 |
229 |
238 |
+2.59% |
33,300 |
2024/2/29 |
236 |
236 |
232 |
232 |
-1.28% |
3,300 |
2024/2/28 |
237 |
238 |
235 |
235 |
-0.84% |
2,900 |
2024/2/27 |
234 |
237 |
232 |
237 |
+2.16% |
11,000 |
2024/2/26 |
229 |
232 |
228 |
232 |
+1.31% |
3,500 |
2024/2/22 |
229 |
235 |
226 |
229 |
+0.00% |
25,000 |
2024/2/21 |
227 |
229 |
224 |
229 |
+0.88% |
14,300 |
2024/2/20 |
230 |
230 |
226 |
227 |
-1.30% |
6,400 |
2024/2/19 |
225 |
230 |
225 |
230 |
+0.44% |
5,100 |
2024/2/16 |
226 |
230 |
226 |
229 |
-0.43% |
10,900 |
2024/2/15 |
231 |
231 |
228 |
230 |
-0.43% |
3,000 |
2024/2/14 |
231 |
231 |
228 |
231 |
+0.00% |
16,800 |
2024/2/13 |
236 |
236 |
231 |
231 |
-0.43% |
7,000 |
2024/2/9 |
237 |
238 |
231 |
232 |
-3.33% |
22,200 |
2024/2/8 |
241 |
243 |
237 |
240 |
+0.42% |
6,300 |
2024/2/7 |
238 |
240 |
235 |
239 |
+0.42% |
7,800 |
2024/2/6 |
240 |
241 |
238 |
238 |
-0.83% |
700 |
2024/2/5 |
242 |
242 |
236 |
240 |
-0.83% |
6,700 |
2024/2/2 |
243 |
243 |
239 |
242 |
-0.41% |
2,100 |
2024/2/1 |
242 |
243 |
242 |
243 |
-0.41% |
3,000 |
2024/1/31 |
239 |
244 |
239 |
244 |
+1.67% |
1,700 |
2024/1/30 |
245 |
245 |
240 |
240 |
-2.04% |
2,800 |
2024/1/29 |
236 |
245 |
236 |
245 |
+4.26% |
19,700 |
2024/1/26 |
235 |
238 |
233 |
235 |
+0.00% |
5,600 |
2024/1/25 |
236 |
237 |
231 |
235 |
-1.26% |
6,200 |
2024/1/24 |
237 |
238 |
232 |
238 |
+1.28% |
8,300 |
2024/1/23 |
233 |
236 |
231 |
235 |
+0.86% |
4,500 |
2024/1/22 |
232 |
238 |
232 |
233 |
+1.75% |
6,200 |
2024/1/19 |
228 |
231 |
228 |
229 |
+0.00% |
4,700 |
2024/1/18 |
234 |
234 |
228 |
229 |
-0.87% |
10,700 |
2024/1/17 |
240 |
241 |
231 |
231 |
-3.75% |
11,800 |
2024/1/16 |
239 |
240 |
238 |
240 |
+0.00% |
1,100 |
2024/1/15 |
243 |
243 |
236 |
240 |
+0.00% |
12,700 |
2024/1/12 |
242 |
244 |
238 |
240 |
-2.04% |
6,900 |
2024/1/11 |
241 |
250 |
241 |
245 |
+1.24% |
9,200 |
2024/1/10 |
246 |
246 |
242 |
242 |
-1.63% |
5,700 |
2024/1/9 |
243 |
246 |
235 |
246 |
+4.68% |
25,900 |
2024/1/5 |
234 |
253 |
234 |
235 |
+0.43% |
52,200 |
2024/1/4 |
229 |
234 |
227 |
234 |
+1.30% |
14,300 |
2023/12/29 |
238 |
238 |
230 |
231 |
-2.53% |
23,800 |
2023/12/28 |
227 |
242 |
227 |
237 |
+4.41% |
33,600 |
2023/12/27 |
224 |
232 |
221 |
227 |
+0.44% |
42,300 |
2023/12/26 |
230 |
235 |
225 |
226 |
-2.16% |
197,500 |
2023/12/25 |
237 |
239 |
231 |
231 |
-4.15% |
36,300 |
2023/12/22 |
237 |
242 |
236 |
241 |
+0.42% |
20,400 |
2023/12/21 |
240 |
245 |
239 |
240 |
-2.44% |
34,600 |
2023/12/20 |
254 |
256 |
236 |
246 |
-4.28% |
53,900 |
2023/12/19 |
257 |
260 |
253 |
257 |
-1.53% |
101,200 |
2023/12/18 |
264 |
265 |
257 |
261 |
-4.04% |
27,200 |
2023/12/15 |
268 |
274 |
262 |
272 |
+1.12% |
27,300 |
2023/12/14 |
268 |
269 |
266 |
269 |
+0.75% |
11,300 |
2023/12/13 |
263 |
272 |
263 |
267 |
+0.38% |
6,300 |
2023/12/12 |
266 |
268 |
263 |
266 |
+0.00% |
9,800 |
2023/12/11 |
269 |
272 |
262 |
266 |
-1.12% |
13,600 |
2023/12/8 |
272 |
272 |
265 |
269 |
-1.82% |
6,000 |
2023/12/7 |
269 |
274 |
267 |
274 |
+0.37% |
36,200 |
2023/12/6 |
273 |
273 |
262 |
273 |
-0.36% |
9,000 |
2023/12/5 |
276 |
277 |
274 |
274 |
-1.08% |
2,400 |
2023/12/4 |
274 |
277 |
272 |
277 |
+0.36% |
9,500 |
2023/12/1 |
276 |
277 |
274 |
276 |
-0.36% |
7,700 |
2023/11/30 |
280 |
280 |
276 |
277 |
-0.72% |
4,200 |
2023/11/29 |
277 |
281 |
277 |
279 |
+0.00% |
15,700 |
2023/11/28 |
278 |
279 |
277 |
279 |
+0.72% |
6,100 |
2023/11/27 |
275 |
278 |
274 |
277 |
+1.09% |
5,100 |
2023/11/24 |
280 |
283 |
274 |
274 |
-0.36% |
17,500 |
2023/11/22 |
273 |
276 |
273 |
275 |
+1.10% |
6,400 |
2023/11/21 |
272 |
273 |
272 |
272 |
-0.37% |
3,600 |
2023/11/20 |
274 |
274 |
270 |
273 |
+0.74% |
5,000 |
2023/11/17 |
272 |
274 |
270 |
271 |
+0.00% |
4,100 |
2023/11/16 |
270 |
272 |
268 |
271 |
+0.37% |
7,700 |
2023/11/15 |
268 |
274 |
268 |
270 |
+0.75% |
23,500 |
2023/11/14 |
272 |
272 |
268 |
268 |
-1.11% |
6,800 |
2023/11/13 |
271 |
272 |
271 |
271 |
-0.73% |
2,500 |
2023/11/10 |
269 |
273 |
269 |
273 |
+1.49% |
3,500 |
2023/11/9 |
267 |
270 |
267 |
269 |
+0.75% |
4,800 |
2023/11/8 |
269 |
271 |
265 |
267 |
-1.84% |
20,600 |
2023/11/7 |
270 |
272 |
270 |
272 |
+0.00% |
3,000 |
2023/11/6 |
275 |
275 |
268 |
272 |
+0.00% |
11,000 |
2023/11/2 |
271 |
272 |
270 |
272 |
+0.37% |
2,400 |
2023/11/1 |
270 |
272 |
269 |
271 |
+0.74% |
6,900 |
2023/10/31 |
271 |
271 |
269 |
269 |
+0.00% |
7,500 |
2023/10/30 |
271 |
273 |
269 |
269 |
+0.00% |
5,200 |
2023/10/27 |
266 |
271 |
266 |
269 |
-0.37% |
5,700 |
2023/10/26 |
268 |
270 |
266 |
270 |
+0.37% |
5,000 |
|