日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
306 |
311 |
305 |
308 |
+0.65% |
23,100 |
2024/4/25 |
307 |
319 |
305 |
306 |
-0.97% |
99,200 |
2024/4/24 |
309 |
310 |
307 |
309 |
+0.32% |
19,400 |
2024/4/23 |
312 |
312 |
305 |
308 |
+0.00% |
23,200 |
2024/4/22 |
306 |
310 |
303 |
308 |
+0.33% |
17,300 |
2024/4/19 |
311 |
316 |
300 |
307 |
-0.32% |
84,800 |
2024/4/18 |
303 |
316 |
301 |
308 |
+2.33% |
135,800 |
2024/4/17 |
302 |
309 |
299 |
301 |
+0.33% |
41,900 |
2024/4/16 |
305 |
340 |
299 |
300 |
-1.64% |
568,100 |
2024/4/15 |
306 |
306 |
300 |
305 |
-0.33% |
26,400 |
2024/4/12 |
302 |
308 |
301 |
306 |
+0.66% |
37,400 |
2024/4/11 |
311 |
311 |
302 |
304 |
+0.00% |
44,800 |
2024/4/10 |
300 |
320 |
296 |
304 |
+1.00% |
203,100 |
2024/4/9 |
299 |
336 |
297 |
301 |
+0.67% |
965,400 |
2024/4/8 |
298 |
302 |
296 |
299 |
+0.34% |
12,700 |
2024/4/5 |
299 |
304 |
292 |
298 |
-1.97% |
77,500 |
2024/4/4 |
307 |
308 |
303 |
304 |
-0.98% |
24,800 |
2024/4/3 |
309 |
313 |
307 |
307 |
-0.65% |
22,000 |
2024/4/2 |
311 |
315 |
308 |
309 |
-0.96% |
25,700 |
2024/4/1 |
317 |
318 |
312 |
312 |
-1.27% |
19,100 |
2024/3/29 |
311 |
317 |
311 |
316 |
+1.28% |
27,800 |
2024/3/28 |
315 |
325 |
312 |
312 |
-1.27% |
93,600 |
2024/3/27 |
315 |
316 |
311 |
316 |
+0.64% |
31,900 |
2024/3/26 |
318 |
318 |
311 |
314 |
-0.95% |
20,700 |
2024/3/25 |
317 |
317 |
314 |
317 |
+0.96% |
16,300 |
2024/3/22 |
319 |
319 |
312 |
314 |
-1.26% |
45,400 |
2024/3/21 |
314 |
319 |
312 |
318 |
+1.92% |
47,600 |
2024/3/19 |
314 |
314 |
311 |
312 |
-0.32% |
16,900 |
2024/3/18 |
311 |
314 |
309 |
313 |
+1.62% |
37,600 |
2024/3/15 |
307 |
309 |
298 |
308 |
-0.32% |
61,300 |
2024/3/14 |
311 |
315 |
309 |
309 |
-0.64% |
30,400 |
2024/3/13 |
327 |
327 |
310 |
311 |
-2.51% |
110,700 |
2024/3/12 |
309 |
323 |
309 |
319 |
+3.24% |
67,500 |
2024/3/11 |
313 |
319 |
309 |
309 |
-4.92% |
116,700 |
2024/3/8 |
320 |
332 |
311 |
325 |
+3.50% |
322,000 |
2024/3/7 |
304 |
336 |
304 |
314 |
+4.32% |
648,800 |
2024/3/6 |
294 |
303 |
292 |
301 |
+2.38% |
64,800 |
2024/3/5 |
292 |
296 |
291 |
294 |
+1.03% |
31,900 |
2024/3/4 |
297 |
297 |
283 |
291 |
-2.35% |
116,900 |
2024/3/1 |
299 |
300 |
295 |
298 |
-1.00% |
39,700 |
2024/2/29 |
303 |
303 |
297 |
301 |
+0.33% |
53,600 |
2024/2/28 |
302 |
303 |
298 |
300 |
-0.66% |
48,300 |
2024/2/27 |
291 |
304 |
291 |
302 |
+3.78% |
125,000 |
2024/2/26 |
290 |
291 |
286 |
291 |
+1.04% |
35,000 |
2024/2/22 |
289 |
289 |
284 |
288 |
+0.70% |
20,100 |
2024/2/21 |
290 |
290 |
284 |
286 |
+0.00% |
33,200 |
2024/2/20 |
289 |
294 |
286 |
286 |
+0.00% |
44,100 |
2024/2/19 |
284 |
289 |
281 |
286 |
+0.70% |
36,800 |
2024/2/16 |
278 |
285 |
278 |
284 |
+2.16% |
22,500 |
2024/2/15 |
283 |
286 |
277 |
278 |
-1.07% |
57,800 |
2024/2/14 |
288 |
288 |
281 |
281 |
-2.77% |
44,500 |
2024/2/13 |
289 |
289 |
286 |
289 |
+0.00% |
21,900 |
2024/2/9 |
290 |
291 |
286 |
289 |
+0.00% |
31,800 |
2024/2/8 |
290 |
290 |
286 |
289 |
+0.00% |
17,500 |
2024/2/7 |
291 |
293 |
289 |
289 |
-1.37% |
21,100 |
2024/2/6 |
293 |
294 |
291 |
293 |
-1.01% |
13,900 |
2024/2/5 |
296 |
296 |
292 |
296 |
+1.02% |
15,700 |
2024/2/2 |
292 |
294 |
291 |
293 |
+0.00% |
14,500 |
2024/2/1 |
300 |
300 |
292 |
293 |
-1.68% |
35,100 |
2024/1/31 |
299 |
300 |
296 |
298 |
-0.33% |
17,900 |
2024/1/30 |
304 |
304 |
296 |
299 |
+0.34% |
26,400 |
2024/1/29 |
292 |
304 |
292 |
298 |
+2.05% |
62,600 |
2024/1/26 |
290 |
297 |
287 |
292 |
+1.04% |
72,800 |
2024/1/25 |
292 |
292 |
285 |
289 |
+1.05% |
25,200 |
2024/1/24 |
295 |
295 |
285 |
286 |
-1.38% |
50,300 |
2024/1/23 |
297 |
297 |
289 |
290 |
-0.34% |
91,100 |
2024/1/22 |
281 |
292 |
281 |
291 |
+3.56% |
46,400 |
2024/1/19 |
282 |
284 |
279 |
281 |
-0.71% |
28,900 |
2024/1/18 |
281 |
283 |
279 |
283 |
+0.35% |
24,000 |
2024/1/17 |
286 |
295 |
280 |
282 |
-1.05% |
114,000 |
2024/1/16 |
285 |
286 |
285 |
285 |
+0.00% |
10,800 |
2024/1/15 |
289 |
289 |
284 |
285 |
-0.35% |
42,200 |
2024/1/12 |
286 |
288 |
283 |
286 |
-0.35% |
40,700 |
2024/1/11 |
289 |
291 |
285 |
287 |
-0.69% |
40,900 |
2024/1/10 |
290 |
291 |
288 |
289 |
-0.34% |
17,000 |
2024/1/9 |
291 |
293 |
289 |
290 |
-0.34% |
19,400 |
2024/1/5 |
293 |
295 |
291 |
291 |
-1.69% |
25,600 |
2024/1/4 |
291 |
297 |
288 |
296 |
+1.72% |
50,100 |
2023/12/29 |
286 |
292 |
286 |
291 |
+1.75% |
41,200 |
2023/12/28 |
280 |
286 |
277 |
286 |
+3.25% |
49,800 |
2023/12/27 |
272 |
277 |
271 |
277 |
+2.21% |
73,000 |
2023/12/26 |
279 |
280 |
271 |
271 |
-2.87% |
77,200 |
2023/12/25 |
283 |
285 |
279 |
279 |
-1.41% |
48,600 |
2023/12/22 |
285 |
286 |
282 |
283 |
-0.35% |
28,900 |
2023/12/21 |
282 |
290 |
282 |
284 |
-0.35% |
40,400 |
2023/12/20 |
285 |
290 |
284 |
285 |
+0.00% |
55,100 |
2023/12/19 |
288 |
289 |
285 |
285 |
-0.70% |
26,800 |
2023/12/18 |
289 |
292 |
287 |
287 |
-0.69% |
26,200 |
2023/12/15 |
291 |
294 |
289 |
289 |
+0.35% |
32,800 |
2023/12/14 |
293 |
294 |
287 |
288 |
-2.04% |
44,900 |
2023/12/13 |
292 |
298 |
292 |
294 |
+0.00% |
20,600 |
2023/12/12 |
306 |
307 |
293 |
294 |
-4.23% |
83,600 |
2023/12/11 |
317 |
318 |
307 |
307 |
-2.23% |
54,400 |
2023/12/8 |
317 |
320 |
314 |
314 |
-0.95% |
54,800 |
2023/12/7 |
311 |
331 |
309 |
317 |
+0.96% |
246,500 |
2023/12/6 |
310 |
329 |
307 |
314 |
+3.63% |
319,100 |
2023/12/5 |
302 |
326 |
301 |
303 |
+0.00% |
191,100 |
2023/12/4 |
296 |
303 |
294 |
303 |
+1.68% |
56,500 |
2023/12/1 |
306 |
306 |
295 |
298 |
-1.65% |
115,000 |
2023/11/30 |
331 |
332 |
301 |
303 |
-7.34% |
483,400 |
2023/11/29 |
293 |
342 |
293 |
327 |
+13.54% |
1,526,300 |
2023/11/28 |
288 |
289 |
286 |
288 |
+0.00% |
16,900 |
2023/11/27 |
289 |
289 |
286 |
288 |
+0.70% |
19,400 |
2023/11/24 |
285 |
287 |
285 |
286 |
+0.35% |
16,100 |
2023/11/22 |
286 |
287 |
285 |
285 |
-0.35% |
17,800 |
2023/11/21 |
285 |
287 |
283 |
286 |
+0.70% |
23,900 |
2023/11/20 |
282 |
285 |
281 |
284 |
+0.71% |
13,000 |
2023/11/17 |
283 |
283 |
280 |
282 |
-0.35% |
10,900 |
2023/11/16 |
280 |
284 |
280 |
283 |
+1.07% |
17,100 |
2023/11/15 |
284 |
286 |
280 |
280 |
-2.10% |
29,800 |
2023/11/14 |
283 |
287 |
283 |
286 |
+1.06% |
14,700 |
2023/11/13 |
284 |
286 |
281 |
283 |
-0.35% |
28,300 |
2023/11/10 |
279 |
286 |
279 |
284 |
+1.43% |
16,800 |
2023/11/9 |
281 |
282 |
279 |
280 |
+0.00% |
11,100 |
2023/11/8 |
284 |
285 |
280 |
280 |
-1.41% |
15,300 |
2023/11/7 |
280 |
286 |
280 |
284 |
+0.35% |
12,100 |
2023/11/6 |
283 |
286 |
282 |
283 |
+0.00% |
18,400 |
2023/11/2 |
281 |
285 |
281 |
283 |
-0.35% |
11,700 |
2023/11/1 |
280 |
290 |
275 |
284 |
+1.43% |
55,100 |
2023/10/31 |
275 |
282 |
275 |
280 |
+0.72% |
6,500 |
2023/10/30 |
282 |
283 |
276 |
278 |
-1.07% |
14,400 |
2023/10/27 |
279 |
282 |
277 |
281 |
+1.08% |
12,900 |
2023/10/26 |
280 |
280 |
276 |
278 |
+0.36% |
7,200 |
|