日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
242 |
247 |
240 |
245 |
+1.66% |
15,900 |
2024/4/22 |
239 |
243 |
239 |
241 |
+0.42% |
4,400 |
2024/4/19 |
244 |
244 |
237 |
240 |
-1.23% |
30,700 |
2024/4/18 |
247 |
247 |
243 |
243 |
-0.82% |
800 |
2024/4/17 |
247 |
247 |
242 |
245 |
-0.81% |
4,600 |
2024/4/16 |
245 |
247 |
240 |
247 |
+0.82% |
9,300 |
2024/4/15 |
244 |
247 |
244 |
245 |
+0.41% |
500 |
2024/4/12 |
246 |
246 |
244 |
244 |
-0.41% |
2,500 |
2024/4/11 |
245 |
245 |
245 |
245 |
-0.81% |
300 |
2024/4/10 |
248 |
248 |
245 |
247 |
+0.82% |
2,800 |
2024/4/9 |
242 |
246 |
242 |
245 |
+0.41% |
5,200 |
2024/4/8 |
243 |
244 |
238 |
244 |
+0.41% |
20,600 |
2024/4/5 |
244 |
245 |
241 |
243 |
-0.41% |
4,300 |
2024/4/4 |
243 |
245 |
243 |
244 |
+0.00% |
6,500 |
2024/4/3 |
243 |
245 |
243 |
244 |
+0.41% |
12,800 |
2024/4/2 |
245 |
245 |
243 |
243 |
-0.82% |
1,700 |
2024/4/1 |
245 |
246 |
245 |
245 |
+0.00% |
2,200 |
2024/3/29 |
245 |
246 |
244 |
245 |
-1.21% |
3,500 |
2024/3/28 |
246 |
249 |
244 |
248 |
+0.00% |
4,900 |
2024/3/27 |
244 |
260 |
238 |
248 |
+2.48% |
67,600 |
2024/3/26 |
244 |
244 |
242 |
242 |
-1.22% |
6,500 |
2024/3/25 |
246 |
246 |
242 |
245 |
-0.41% |
7,900 |
2024/3/22 |
245 |
246 |
244 |
246 |
+0.41% |
4,500 |
2024/3/21 |
244 |
245 |
243 |
245 |
-0.81% |
13,900 |
2024/3/19 |
246 |
247 |
244 |
247 |
+0.00% |
4,000 |
2024/3/18 |
246 |
247 |
244 |
247 |
+1.23% |
12,500 |
2024/3/15 |
247 |
247 |
243 |
244 |
-0.81% |
8,400 |
2024/3/14 |
245 |
246 |
242 |
246 |
+0.82% |
2,700 |
2024/3/13 |
244 |
245 |
243 |
244 |
+0.00% |
4,000 |
2024/3/12 |
244 |
248 |
240 |
244 |
+0.41% |
14,000 |
2024/3/11 |
248 |
248 |
243 |
243 |
-2.02% |
11,300 |
2024/3/8 |
243 |
250 |
242 |
248 |
+2.06% |
42,100 |
2024/3/7 |
248 |
248 |
243 |
243 |
-0.82% |
8,400 |
2024/3/6 |
245 |
246 |
244 |
245 |
+0.00% |
1,200 |
2024/3/5 |
245 |
247 |
245 |
245 |
-1.21% |
9,700 |
2024/3/4 |
246 |
248 |
241 |
248 |
+0.81% |
20,200 |
2024/3/1 |
249 |
249 |
245 |
246 |
+0.00% |
27,600 |
2024/2/29 |
248 |
248 |
243 |
246 |
+0.00% |
7,700 |
2024/2/28 |
245 |
246 |
243 |
246 |
+0.41% |
3,400 |
2024/2/27 |
243 |
245 |
243 |
245 |
+0.82% |
6,100 |
2024/2/26 |
243 |
245 |
243 |
243 |
+0.00% |
32,900 |
2024/2/22 |
245 |
246 |
242 |
243 |
-1.62% |
52,800 |
2024/2/21 |
242 |
247 |
242 |
247 |
+2.07% |
44,500 |
2024/2/20 |
240 |
242 |
237 |
242 |
+0.41% |
9,800 |
2024/2/19 |
238 |
241 |
237 |
241 |
+1.69% |
15,300 |
2024/2/16 |
243 |
243 |
234 |
237 |
-2.47% |
43,900 |
2024/2/15 |
246 |
246 |
242 |
243 |
-0.41% |
14,400 |
2024/2/14 |
247 |
247 |
243 |
244 |
+0.41% |
11,800 |
2024/2/13 |
244 |
247 |
242 |
243 |
-0.41% |
30,900 |
2024/2/9 |
244 |
247 |
244 |
244 |
-1.61% |
26,700 |
2024/2/8 |
245 |
249 |
243 |
248 |
+0.00% |
53,400 |
2024/2/7 |
250 |
255 |
243 |
248 |
-2.36% |
47,300 |
2024/2/6 |
253 |
257 |
253 |
254 |
+0.40% |
13,200 |
2024/2/5 |
252 |
261 |
250 |
253 |
+1.20% |
51,900 |
2024/2/2 |
249 |
253 |
247 |
250 |
-0.40% |
7,300 |
2024/2/1 |
251 |
252 |
250 |
251 |
+0.80% |
5,000 |
2024/1/31 |
252 |
254 |
249 |
249 |
-0.80% |
7,500 |
2024/1/30 |
253 |
254 |
250 |
251 |
-0.79% |
16,300 |
2024/1/29 |
254 |
254 |
251 |
253 |
+1.20% |
5,700 |
2024/1/26 |
251 |
252 |
250 |
250 |
+0.00% |
6,600 |
2024/1/25 |
254 |
255 |
250 |
250 |
-1.57% |
17,100 |
2024/1/24 |
248 |
256 |
245 |
254 |
+1.60% |
75,000 |
2024/1/23 |
256 |
257 |
248 |
250 |
-1.19% |
27,200 |
2024/1/22 |
250 |
255 |
247 |
253 |
+2.43% |
62,000 |
2024/1/19 |
246 |
249 |
244 |
247 |
+0.41% |
29,600 |
2024/1/18 |
247 |
257 |
245 |
246 |
+0.82% |
113,100 |
2024/1/17 |
249 |
249 |
243 |
244 |
-0.81% |
80,800 |
2024/1/16 |
261 |
284 |
246 |
246 |
-3.53% |
790,200 |
2024/1/15 |
263 |
268 |
255 |
255 |
-6.59% |
242,800 |
2024/1/12 |
240 |
315 |
240 |
273 |
+14.71% |
2,348,100 |
2024/1/11 |
236 |
238 |
236 |
238 |
+0.42% |
20,500 |
2024/1/10 |
237 |
237 |
235 |
237 |
-0.42% |
6,800 |
2024/1/9 |
239 |
239 |
237 |
238 |
+0.42% |
55,900 |
2024/1/5 |
236 |
238 |
236 |
237 |
+0.42% |
36,100 |
2024/1/4 |
240 |
240 |
236 |
236 |
+0.00% |
30,400 |
2023/12/29 |
235 |
238 |
235 |
236 |
+0.00% |
8,100 |
2023/12/28 |
233 |
236 |
233 |
236 |
+0.00% |
46,900 |
2023/12/27 |
233 |
236 |
233 |
236 |
+0.43% |
6,400 |
2023/12/26 |
232 |
235 |
232 |
235 |
+0.00% |
10,800 |
2023/12/25 |
233 |
238 |
233 |
235 |
-0.84% |
58,100 |
2023/12/22 |
236 |
240 |
236 |
237 |
-0.42% |
35,300 |
2023/12/21 |
237 |
239 |
233 |
238 |
+0.42% |
26,800 |
2023/12/20 |
235 |
237 |
232 |
237 |
-0.42% |
6,300 |
2023/12/19 |
235 |
238 |
235 |
238 |
+0.85% |
10,900 |
2023/12/18 |
236 |
238 |
236 |
236 |
+0.00% |
10,400 |
2023/12/15 |
235 |
238 |
235 |
236 |
+0.00% |
5,100 |
2023/12/14 |
235 |
237 |
234 |
236 |
+0.00% |
29,600 |
2023/12/13 |
236 |
240 |
234 |
236 |
+0.00% |
17,700 |
2023/12/12 |
238 |
238 |
236 |
236 |
-0.42% |
20,200 |
2023/12/11 |
235 |
237 |
235 |
237 |
+0.00% |
5,000 |
2023/12/8 |
241 |
241 |
234 |
237 |
-1.25% |
47,300 |
2023/12/7 |
242 |
242 |
235 |
240 |
-0.83% |
37,400 |
2023/12/6 |
242 |
242 |
240 |
242 |
+1.26% |
31,900 |
2023/12/5 |
239 |
240 |
239 |
239 |
-0.42% |
1,700 |
2023/12/4 |
237 |
240 |
237 |
240 |
+0.42% |
37,000 |
2023/12/1 |
239 |
242 |
238 |
239 |
-0.42% |
8,800 |
2023/11/30 |
243 |
243 |
240 |
240 |
+0.42% |
33,600 |
2023/11/29 |
242 |
242 |
238 |
239 |
-1.24% |
7,600 |
2023/11/28 |
241 |
242 |
238 |
242 |
+0.00% |
15,600 |
2023/11/27 |
242 |
244 |
242 |
242 |
+0.41% |
9,000 |
2023/11/24 |
240 |
243 |
239 |
241 |
+0.42% |
21,900 |
2023/11/22 |
239 |
243 |
238 |
240 |
+0.00% |
11,800 |
2023/11/21 |
240 |
249 |
238 |
240 |
+0.42% |
14,600 |
2023/11/20 |
240 |
240 |
239 |
239 |
-0.42% |
2,100 |
2023/11/17 |
237 |
240 |
237 |
240 |
+1.27% |
23,200 |
2023/11/16 |
240 |
240 |
235 |
237 |
-0.84% |
17,100 |
2023/11/15 |
239 |
240 |
238 |
239 |
-0.42% |
7,600 |
2023/11/14 |
240 |
242 |
239 |
240 |
+0.00% |
20,200 |
2023/11/13 |
243 |
243 |
239 |
240 |
-1.23% |
28,900 |
2023/11/10 |
239 |
243 |
239 |
243 |
+1.25% |
13,800 |
2023/11/9 |
239 |
243 |
239 |
240 |
+0.84% |
32,600 |
2023/11/8 |
238 |
241 |
237 |
238 |
-2.46% |
14,900 |
2023/11/7 |
242 |
249 |
241 |
244 |
+0.83% |
30,000 |
2023/11/6 |
242 |
242 |
242 |
242 |
+0.00% |
1,100 |
2023/11/2 |
240 |
242 |
235 |
242 |
+0.41% |
3,900 |
2023/11/1 |
240 |
242 |
233 |
241 |
+0.42% |
5,800 |
2023/10/31 |
243 |
243 |
237 |
240 |
-0.41% |
2,600 |
2023/10/30 |
242 |
242 |
240 |
241 |
+0.42% |
2,200 |
2023/10/27 |
241 |
241 |
240 |
240 |
-0.83% |
800 |
2023/10/26 |
239 |
242 |
237 |
242 |
-0.41% |
13,800 |
2023/10/25 |
240 |
243 |
239 |
243 |
+1.67% |
2,900 |
2023/10/24 |
242 |
242 |
236 |
239 |
-2.05% |
14,200 |
2023/10/23 |
240 |
247 |
240 |
244 |
+0.83% |
21,200 |
|