日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
227 |
228 |
225 |
225 |
-0.44% |
61,800 |
2024/4/22 |
222 |
226 |
222 |
226 |
+1.35% |
153,100 |
2024/4/19 |
226 |
226 |
220 |
223 |
-1.76% |
238,000 |
2024/4/18 |
222 |
229 |
222 |
227 |
+2.25% |
176,900 |
2024/4/17 |
227 |
227 |
222 |
222 |
-1.77% |
265,900 |
2024/4/16 |
231 |
232 |
223 |
226 |
-2.16% |
282,600 |
2024/4/15 |
231 |
233 |
229 |
231 |
+0.00% |
139,600 |
2024/4/12 |
232 |
235 |
231 |
231 |
-0.86% |
129,000 |
2024/4/11 |
236 |
236 |
232 |
233 |
-1.69% |
186,800 |
2024/4/10 |
233 |
237 |
233 |
237 |
+2.16% |
302,200 |
2024/4/9 |
227 |
234 |
227 |
232 |
+2.20% |
347,500 |
2024/4/8 |
228 |
228 |
225 |
227 |
+0.00% |
103,400 |
2024/4/5 |
223 |
227 |
222 |
227 |
+0.89% |
197,300 |
2024/4/4 |
229 |
229 |
223 |
225 |
-1.32% |
269,800 |
2024/4/3 |
227 |
231 |
226 |
228 |
+0.00% |
247,600 |
2024/4/2 |
234 |
234 |
228 |
228 |
-2.15% |
224,100 |
2024/4/1 |
234 |
237 |
233 |
233 |
-0.43% |
231,300 |
2024/3/29 |
228 |
234 |
228 |
234 |
+2.63% |
293,800 |
2024/3/28 |
227 |
230 |
227 |
228 |
+0.44% |
131,600 |
2024/3/27 |
229 |
233 |
227 |
227 |
-0.87% |
191,400 |
2024/3/26 |
226 |
236 |
225 |
229 |
+1.33% |
620,000 |
2024/3/25 |
229 |
232 |
226 |
226 |
-0.88% |
366,400 |
2024/3/22 |
227 |
231 |
226 |
228 |
+1.33% |
386,800 |
2024/3/21 |
225 |
227 |
223 |
225 |
-0.44% |
217,600 |
2024/3/19 |
225 |
227 |
224 |
226 |
-0.44% |
118,600 |
2024/3/18 |
224 |
227 |
224 |
227 |
+1.79% |
247,700 |
2024/3/15 |
222 |
225 |
221 |
223 |
-0.89% |
140,900 |
2024/3/14 |
223 |
225 |
222 |
225 |
+0.45% |
115,000 |
2024/3/13 |
225 |
229 |
224 |
224 |
+0.00% |
292,600 |
2024/3/12 |
216 |
225 |
213 |
224 |
+2.75% |
329,600 |
2024/3/11 |
221 |
224 |
217 |
218 |
-2.68% |
383,400 |
2024/3/8 |
220 |
226 |
220 |
224 |
+0.45% |
274,900 |
2024/3/7 |
225 |
226 |
221 |
223 |
-0.89% |
505,300 |
2024/3/6 |
224 |
228 |
223 |
225 |
+0.00% |
174,200 |
2024/3/5 |
225 |
227 |
223 |
225 |
-0.88% |
336,000 |
2024/3/4 |
227 |
230 |
225 |
227 |
+0.44% |
285,300 |
2024/3/1 |
230 |
231 |
226 |
226 |
-1.74% |
455,300 |
2024/2/29 |
231 |
232 |
230 |
230 |
-0.86% |
170,300 |
2024/2/28 |
231 |
234 |
230 |
232 |
+0.87% |
214,800 |
2024/2/27 |
230 |
233 |
230 |
230 |
+0.00% |
90,800 |
2024/2/26 |
225 |
232 |
225 |
230 |
+1.77% |
346,900 |
2024/2/22 |
227 |
228 |
224 |
226 |
-0.44% |
434,200 |
2024/2/21 |
232 |
234 |
226 |
227 |
-2.99% |
536,500 |
2024/2/20 |
238 |
240 |
233 |
234 |
-1.27% |
310,600 |
2024/2/19 |
238 |
239 |
230 |
237 |
+0.85% |
372,500 |
2024/2/16 |
228 |
239 |
228 |
235 |
+1.29% |
682,200 |
2024/2/15 |
250 |
250 |
232 |
232 |
-7.20% |
937,300 |
2024/2/14 |
255 |
267 |
250 |
250 |
-3.47% |
1,283,800 |
2024/2/13 |
255 |
265 |
249 |
259 |
+9.28% |
2,742,600 |
2024/2/9 |
238 |
244 |
236 |
237 |
-0.84% |
463,100 |
2024/2/8 |
241 |
242 |
237 |
239 |
-0.83% |
252,600 |
2024/2/7 |
242 |
246 |
240 |
241 |
-0.82% |
288,200 |
2024/2/6 |
245 |
248 |
243 |
243 |
-1.62% |
273,500 |
2024/2/5 |
245 |
250 |
238 |
247 |
+1.23% |
622,200 |
2024/2/2 |
235 |
245 |
235 |
244 |
+3.83% |
475,400 |
2024/2/1 |
235 |
238 |
234 |
235 |
+0.00% |
151,200 |
2024/1/31 |
235 |
235 |
232 |
235 |
+0.43% |
135,600 |
2024/1/30 |
239 |
239 |
234 |
234 |
-2.50% |
228,800 |
2024/1/29 |
239 |
244 |
239 |
240 |
+1.27% |
241,900 |
2024/1/26 |
239 |
239 |
235 |
237 |
+0.00% |
291,400 |
2024/1/25 |
229 |
241 |
229 |
237 |
+4.41% |
919,700 |
2024/1/24 |
228 |
231 |
227 |
227 |
-0.87% |
229,300 |
2024/1/23 |
231 |
234 |
227 |
229 |
-1.29% |
383,600 |
2024/1/22 |
233 |
236 |
230 |
232 |
+0.00% |
360,000 |
2024/1/19 |
243 |
243 |
232 |
232 |
-4.53% |
885,200 |
2024/1/18 |
227 |
246 |
227 |
243 |
+8.00% |
1,497,500 |
2024/1/17 |
224 |
227 |
223 |
225 |
+0.45% |
291,400 |
2024/1/16 |
225 |
227 |
223 |
224 |
+0.00% |
239,700 |
2024/1/15 |
221 |
225 |
221 |
224 |
+1.36% |
242,600 |
2024/1/12 |
222 |
223 |
220 |
221 |
+0.00% |
197,800 |
2024/1/11 |
223 |
224 |
220 |
221 |
-0.45% |
379,000 |
2024/1/10 |
224 |
224 |
222 |
222 |
-1.33% |
333,000 |
2024/1/9 |
223 |
225 |
223 |
225 |
+0.90% |
227,700 |
2024/1/5 |
226 |
227 |
223 |
223 |
-1.33% |
268,200 |
2024/1/4 |
226 |
228 |
222 |
226 |
+0.00% |
244,800 |
2023/12/29 |
230 |
232 |
226 |
226 |
-1.74% |
265,600 |
2023/12/28 |
227 |
233 |
226 |
230 |
+0.00% |
511,300 |
2023/12/27 |
227 |
232 |
227 |
230 |
+1.77% |
839,500 |
2023/12/26 |
225 |
228 |
225 |
226 |
+0.00% |
338,300 |
2023/12/25 |
230 |
233 |
226 |
226 |
-1.74% |
410,200 |
2023/12/22 |
232 |
236 |
230 |
230 |
-0.86% |
501,100 |
2023/12/21 |
232 |
235 |
231 |
232 |
-1.69% |
296,700 |
2023/12/20 |
235 |
241 |
232 |
236 |
+0.43% |
529,100 |
2023/12/19 |
232 |
238 |
232 |
235 |
+1.29% |
305,600 |
2023/12/18 |
226 |
235 |
226 |
232 |
+2.65% |
331,700 |
2023/12/15 |
224 |
228 |
224 |
226 |
+0.89% |
216,400 |
2023/12/14 |
225 |
227 |
224 |
224 |
-0.44% |
173,600 |
2023/12/13 |
224 |
227 |
224 |
225 |
+0.00% |
137,400 |
2023/12/12 |
227 |
228 |
225 |
225 |
-0.44% |
212,800 |
2023/12/11 |
227 |
229 |
226 |
226 |
-0.44% |
270,900 |
2023/12/8 |
227 |
229 |
226 |
227 |
-1.30% |
287,200 |
2023/12/7 |
230 |
232 |
229 |
230 |
-0.43% |
159,400 |
2023/12/6 |
232 |
234 |
231 |
231 |
-0.43% |
174,600 |
2023/12/5 |
233 |
238 |
230 |
232 |
-0.85% |
266,600 |
2023/12/4 |
230 |
236 |
229 |
234 |
+0.43% |
227,700 |
2023/12/1 |
227 |
233 |
226 |
233 |
+2.64% |
264,600 |
2023/11/30 |
228 |
230 |
227 |
227 |
-0.44% |
213,100 |
2023/11/29 |
230 |
232 |
227 |
228 |
-0.87% |
233,300 |
2023/11/28 |
234 |
236 |
228 |
230 |
-2.13% |
387,500 |
2023/11/27 |
235 |
236 |
234 |
235 |
-0.42% |
83,400 |
2023/11/24 |
235 |
237 |
234 |
236 |
+0.43% |
127,100 |
2023/11/22 |
235 |
237 |
233 |
235 |
-0.42% |
260,100 |
2023/11/21 |
237 |
239 |
236 |
236 |
-0.84% |
110,400 |
2023/11/20 |
232 |
239 |
232 |
238 |
+1.71% |
211,300 |
2023/11/17 |
230 |
236 |
230 |
234 |
+0.43% |
253,900 |
2023/11/16 |
233 |
236 |
228 |
233 |
+0.00% |
312,600 |
2023/11/15 |
227 |
234 |
227 |
233 |
+2.19% |
338,200 |
2023/11/14 |
220 |
228 |
220 |
228 |
+2.70% |
329,900 |
2023/11/13 |
215 |
231 |
215 |
222 |
-7.11% |
1,145,900 |
2023/11/10 |
243 |
243 |
239 |
239 |
-1.65% |
247,300 |
2023/11/9 |
242 |
245 |
241 |
243 |
+0.83% |
180,600 |
2023/11/8 |
244 |
245 |
240 |
241 |
-1.23% |
137,600 |
2023/11/7 |
241 |
246 |
240 |
244 |
+0.83% |
173,600 |
2023/11/6 |
244 |
246 |
240 |
242 |
+0.00% |
273,800 |
2023/11/2 |
236 |
242 |
236 |
242 |
+2.98% |
261,800 |
2023/11/1 |
235 |
237 |
231 |
235 |
+0.00% |
301,600 |
2023/10/31 |
231 |
235 |
227 |
235 |
+2.62% |
348,600 |
2023/10/30 |
232 |
235 |
228 |
229 |
-1.29% |
456,700 |
2023/10/27 |
228 |
232 |
228 |
232 |
+1.75% |
184,100 |
2023/10/26 |
230 |
231 |
227 |
228 |
-2.98% |
479,900 |
2023/10/25 |
235 |
238 |
233 |
235 |
+0.43% |
359,400 |
2023/10/24 |
238 |
240 |
226 |
234 |
-2.50% |
1,083,000 |
2023/10/23 |
245 |
249 |
239 |
240 |
-2.83% |
393,900 |
|