日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
198 |
201 |
195 |
200 |
-0.50% |
898,100 |
2024/4/25 |
202 |
205 |
198 |
201 |
-1.47% |
455,000 |
2024/4/24 |
205 |
210 |
202 |
204 |
+0.99% |
941,900 |
2024/4/23 |
208 |
209 |
198 |
202 |
-0.98% |
732,800 |
2024/4/22 |
203 |
209 |
201 |
204 |
-0.49% |
664,300 |
2024/4/19 |
206 |
218 |
194 |
205 |
+0.49% |
2,054,300 |
2024/4/18 |
202 |
209 |
201 |
204 |
+0.49% |
449,500 |
2024/4/17 |
199 |
206 |
197 |
203 |
+3.05% |
555,500 |
2024/4/16 |
203 |
203 |
192 |
197 |
-4.37% |
1,418,400 |
2024/4/15 |
202 |
208 |
201 |
206 |
+0.00% |
329,200 |
2024/4/12 |
207 |
214 |
204 |
206 |
-0.48% |
401,800 |
2024/4/11 |
201 |
208 |
200 |
207 |
+0.49% |
661,900 |
2024/4/10 |
212 |
216 |
205 |
206 |
-2.83% |
614,100 |
2024/4/9 |
212 |
217 |
209 |
212 |
-0.93% |
363,500 |
2024/4/8 |
213 |
219 |
211 |
214 |
+1.90% |
618,400 |
2024/4/5 |
220 |
220 |
203 |
210 |
-6.67% |
1,860,200 |
2024/4/4 |
222 |
226 |
218 |
225 |
+2.27% |
546,300 |
2024/4/3 |
224 |
233 |
220 |
220 |
-4.35% |
1,137,200 |
2024/4/2 |
232 |
241 |
225 |
230 |
-1.29% |
1,066,900 |
2024/4/1 |
233 |
251 |
231 |
233 |
+2.19% |
1,451,000 |
2024/3/29 |
220 |
230 |
220 |
228 |
+3.17% |
503,800 |
2024/3/28 |
227 |
233 |
218 |
221 |
-1.78% |
894,300 |
2024/3/27 |
222 |
235 |
221 |
225 |
+3.69% |
1,764,700 |
2024/3/26 |
218 |
220 |
210 |
217 |
-0.91% |
1,182,100 |
2024/3/25 |
221 |
224 |
218 |
219 |
-1.35% |
834,700 |
2024/3/22 |
228 |
229 |
220 |
222 |
-3.90% |
939,000 |
2024/3/21 |
230 |
238 |
229 |
231 |
+1.76% |
912,300 |
2024/3/19 |
230 |
230 |
222 |
227 |
+0.00% |
858,900 |
2024/3/18 |
223 |
232 |
220 |
227 |
+5.09% |
1,235,100 |
2024/3/15 |
219 |
225 |
216 |
216 |
-3.57% |
1,004,800 |
2024/3/14 |
236 |
236 |
221 |
224 |
-1.75% |
1,506,800 |
2024/3/13 |
245 |
245 |
221 |
228 |
-5.39% |
2,811,800 |
2024/3/12 |
219 |
243 |
214 |
241 |
+8.56% |
1,923,500 |
2024/3/11 |
214 |
228 |
213 |
222 |
+1.83% |
1,408,300 |
2024/3/8 |
224 |
226 |
216 |
218 |
-0.91% |
1,804,400 |
2024/3/7 |
196 |
224 |
194 |
220 |
+13.40% |
4,114,500 |
2024/3/6 |
189 |
194 |
185 |
194 |
+2.11% |
934,000 |
2024/3/5 |
187 |
192 |
183 |
190 |
+1.06% |
465,600 |
2024/3/4 |
193 |
199 |
188 |
188 |
-3.59% |
855,400 |
2024/3/1 |
195 |
201 |
186 |
195 |
+1.04% |
1,115,300 |
2024/2/29 |
196 |
196 |
186 |
193 |
-4.46% |
1,881,200 |
2024/2/28 |
196 |
212 |
193 |
202 |
+2.02% |
2,678,500 |
2024/2/27 |
189 |
199 |
187 |
198 |
+3.66% |
1,663,000 |
2024/2/26 |
192 |
194 |
183 |
191 |
+2.14% |
1,218,800 |
2024/2/22 |
196 |
199 |
185 |
187 |
-3.61% |
1,177,900 |
2024/2/21 |
194 |
198 |
193 |
194 |
-0.51% |
1,279,200 |
2024/2/20 |
191 |
203 |
187 |
195 |
+3.17% |
2,858,100 |
2024/2/19 |
178 |
195 |
177 |
189 |
+6.78% |
2,119,600 |
2024/2/16 |
170 |
179 |
166 |
177 |
+5.99% |
2,350,400 |
2024/2/15 |
184 |
193 |
167 |
167 |
+5.03% |
4,724,600 |
2024/2/14 |
160 |
165 |
157 |
159 |
-2.45% |
877,200 |
2024/2/13 |
160 |
166 |
159 |
163 |
+0.62% |
1,223,300 |
2024/2/9 |
160 |
164 |
156 |
162 |
+2.53% |
1,052,000 |
2024/2/8 |
156 |
161 |
152 |
158 |
+1.28% |
1,078,300 |
2024/2/7 |
159 |
159 |
152 |
156 |
-3.11% |
1,407,500 |
2024/2/6 |
164 |
165 |
158 |
161 |
-3.01% |
1,057,300 |
2024/2/5 |
163 |
166 |
158 |
166 |
+0.00% |
898,100 |
2024/2/2 |
172 |
172 |
166 |
166 |
-3.49% |
1,127,600 |
2024/2/1 |
175 |
176 |
170 |
172 |
-2.82% |
862,100 |
2024/1/31 |
183 |
184 |
176 |
177 |
-3.80% |
765,400 |
2024/1/30 |
185 |
188 |
179 |
184 |
+0.00% |
658,500 |
2024/1/29 |
184 |
186 |
182 |
184 |
+0.55% |
354,100 |
2024/1/26 |
176 |
183 |
174 |
183 |
+3.39% |
571,300 |
2024/1/25 |
177 |
180 |
174 |
177 |
-0.56% |
443,100 |
2024/1/24 |
178 |
182 |
177 |
178 |
+0.00% |
384,800 |
2024/1/23 |
183 |
185 |
177 |
178 |
-2.73% |
462,200 |
2024/1/22 |
171 |
185 |
171 |
183 |
+7.02% |
743,600 |
2024/1/19 |
177 |
179 |
170 |
171 |
-1.72% |
840,600 |
2024/1/18 |
181 |
182 |
173 |
174 |
-4.40% |
874,500 |
2024/1/17 |
190 |
191 |
182 |
182 |
-4.21% |
658,400 |
2024/1/16 |
187 |
194 |
187 |
190 |
+2.15% |
651,000 |
2024/1/15 |
191 |
191 |
184 |
186 |
-3.12% |
829,200 |
2024/1/12 |
201 |
201 |
192 |
192 |
-4.00% |
912,700 |
2024/1/11 |
214 |
214 |
199 |
200 |
-7.83% |
1,429,100 |
2024/1/10 |
208 |
224 |
205 |
217 |
+6.37% |
1,664,100 |
2024/1/9 |
204 |
211 |
200 |
204 |
-1.45% |
679,500 |
2024/1/5 |
205 |
212 |
203 |
207 |
+1.97% |
675,600 |
2024/1/4 |
195 |
205 |
191 |
203 |
-0.98% |
630,800 |
2023/12/29 |
205 |
206 |
198 |
205 |
+0.00% |
575,800 |
2023/12/28 |
205 |
207 |
198 |
205 |
+0.99% |
879,400 |
2023/12/27 |
190 |
205 |
184 |
203 |
+5.18% |
1,306,900 |
2023/12/26 |
175 |
193 |
175 |
193 |
+9.66% |
1,421,200 |
2023/12/25 |
177 |
183 |
176 |
176 |
-1.12% |
469,900 |
2023/12/22 |
176 |
185 |
176 |
178 |
+0.00% |
528,300 |
2023/12/21 |
178 |
182 |
173 |
178 |
-1.11% |
754,600 |
2023/12/20 |
180 |
188 |
180 |
180 |
-0.55% |
741,100 |
2023/12/19 |
188 |
188 |
179 |
181 |
-2.69% |
783,200 |
2023/12/18 |
191 |
194 |
186 |
186 |
-5.10% |
687,500 |
2023/12/15 |
184 |
202 |
184 |
196 |
+6.52% |
1,376,500 |
2023/12/14 |
179 |
191 |
177 |
184 |
+2.79% |
1,141,400 |
2023/12/13 |
174 |
180 |
170 |
179 |
+4.07% |
1,199,900 |
2023/12/12 |
187 |
187 |
170 |
172 |
-8.02% |
1,460,700 |
2023/12/11 |
195 |
196 |
185 |
187 |
-2.60% |
832,300 |
2023/12/8 |
198 |
200 |
190 |
192 |
-4.95% |
982,400 |
2023/12/7 |
209 |
210 |
202 |
202 |
-5.16% |
922,500 |
2023/12/6 |
216 |
217 |
211 |
213 |
-3.62% |
692,400 |
2023/12/5 |
217 |
223 |
212 |
221 |
+1.84% |
757,800 |
2023/12/4 |
230 |
230 |
217 |
217 |
-5.65% |
1,184,300 |
2023/12/1 |
244 |
244 |
229 |
230 |
-5.35% |
940,200 |
2023/11/30 |
258 |
267 |
243 |
243 |
-5.81% |
860,700 |
2023/11/29 |
252 |
264 |
252 |
258 |
+1.18% |
815,600 |
2023/11/28 |
271 |
271 |
247 |
255 |
-6.25% |
1,325,700 |
2023/11/27 |
259 |
290 |
259 |
272 |
+5.02% |
1,314,500 |
2023/11/24 |
260 |
267 |
258 |
259 |
+0.78% |
485,200 |
2023/11/22 |
269 |
270 |
256 |
257 |
-4.81% |
659,000 |
2023/11/21 |
277 |
279 |
267 |
270 |
-2.17% |
316,500 |
2023/11/20 |
275 |
281 |
274 |
276 |
+1.10% |
301,600 |
2023/11/17 |
285 |
287 |
265 |
273 |
-5.54% |
519,400 |
2023/11/16 |
293 |
295 |
285 |
289 |
-2.03% |
287,300 |
2023/11/15 |
279 |
303 |
277 |
295 |
+5.73% |
785,000 |
2023/11/14 |
283 |
287 |
279 |
279 |
-0.71% |
255,700 |
2023/11/13 |
289 |
292 |
278 |
281 |
-2.09% |
246,600 |
2023/11/10 |
283 |
290 |
277 |
287 |
-1.37% |
307,900 |
2023/11/9 |
283 |
291 |
279 |
291 |
+0.69% |
316,100 |
2023/11/8 |
283 |
292 |
279 |
289 |
+2.85% |
402,400 |
2023/11/7 |
278 |
283 |
275 |
281 |
-1.40% |
222,600 |
2023/11/6 |
279 |
288 |
273 |
285 |
+5.56% |
539,100 |
2023/11/2 |
267 |
270 |
261 |
270 |
+1.89% |
309,100 |
2023/11/1 |
270 |
273 |
262 |
265 |
-0.38% |
280,000 |
2023/10/31 |
260 |
267 |
254 |
266 |
+2.31% |
304,200 |
2023/10/30 |
260 |
263 |
253 |
260 |
-0.76% |
440,900 |
2023/10/27 |
265 |
270 |
257 |
262 |
-1.13% |
510,600 |
2023/10/26 |
282 |
282 |
263 |
265 |
-9.56% |
646,400 |
|