日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
306 |
309 |
304 |
309 |
+0.65% |
95,800 |
2024/4/24 |
311 |
312 |
303 |
307 |
-0.97% |
258,600 |
2024/4/23 |
335 |
335 |
307 |
310 |
+6.16% |
1,568,300 |
2024/4/22 |
292 |
293 |
289 |
292 |
+2.10% |
34,700 |
2024/4/19 |
291 |
291 |
285 |
286 |
-2.05% |
40,100 |
2024/4/18 |
289 |
293 |
286 |
292 |
+1.04% |
35,300 |
2024/4/17 |
293 |
293 |
283 |
289 |
-1.37% |
76,100 |
2024/4/16 |
299 |
299 |
293 |
293 |
-2.33% |
50,700 |
2024/4/15 |
303 |
303 |
298 |
300 |
-0.33% |
33,400 |
2024/4/12 |
305 |
305 |
301 |
301 |
-1.31% |
18,900 |
2024/4/11 |
304 |
308 |
301 |
305 |
+0.33% |
27,800 |
2024/4/10 |
307 |
307 |
302 |
304 |
+0.33% |
20,200 |
2024/4/9 |
302 |
303 |
300 |
303 |
+0.00% |
39,200 |
2024/4/8 |
300 |
303 |
299 |
303 |
+1.00% |
34,300 |
2024/4/5 |
301 |
301 |
295 |
300 |
-0.99% |
58,800 |
2024/4/4 |
306 |
307 |
302 |
303 |
-1.94% |
71,100 |
2024/4/3 |
306 |
310 |
302 |
309 |
+0.98% |
49,900 |
2024/4/2 |
309 |
309 |
304 |
306 |
-0.97% |
34,900 |
2024/4/1 |
317 |
317 |
309 |
309 |
-2.52% |
46,300 |
2024/3/29 |
314 |
317 |
313 |
317 |
+0.96% |
29,600 |
2024/3/28 |
316 |
318 |
312 |
314 |
-2.79% |
36,300 |
2024/3/27 |
323 |
325 |
321 |
323 |
+0.62% |
31,900 |
2024/3/26 |
323 |
323 |
320 |
321 |
+0.00% |
26,900 |
2024/3/25 |
325 |
326 |
321 |
321 |
-0.93% |
42,800 |
2024/3/22 |
333 |
333 |
323 |
324 |
-2.41% |
46,200 |
2024/3/21 |
327 |
333 |
326 |
332 |
+1.53% |
76,200 |
2024/3/19 |
325 |
327 |
322 |
327 |
+0.62% |
72,900 |
2024/3/18 |
326 |
330 |
323 |
325 |
+0.62% |
50,000 |
2024/3/15 |
326 |
327 |
321 |
323 |
-0.92% |
49,200 |
2024/3/14 |
322 |
326 |
321 |
326 |
+2.52% |
56,900 |
2024/3/13 |
325 |
325 |
318 |
318 |
-1.24% |
27,700 |
2024/3/12 |
319 |
322 |
315 |
322 |
+0.94% |
42,700 |
2024/3/11 |
327 |
328 |
315 |
319 |
-2.74% |
122,300 |
2024/3/8 |
323 |
333 |
323 |
328 |
+1.23% |
96,400 |
2024/3/7 |
333 |
333 |
324 |
324 |
-2.70% |
100,900 |
2024/3/6 |
330 |
334 |
328 |
333 |
+1.52% |
48,400 |
2024/3/5 |
332 |
335 |
326 |
328 |
-1.80% |
94,200 |
2024/3/4 |
330 |
336 |
325 |
334 |
+2.14% |
181,000 |
2024/3/1 |
330 |
333 |
325 |
327 |
-0.91% |
117,100 |
2024/2/29 |
334 |
335 |
325 |
330 |
-2.37% |
224,900 |
2024/2/28 |
342 |
351 |
338 |
338 |
-0.59% |
331,900 |
2024/2/27 |
355 |
359 |
333 |
340 |
+10.03% |
1,032,100 |
2024/2/26 |
304 |
309 |
301 |
309 |
+3.34% |
109,500 |
2024/2/22 |
300 |
301 |
297 |
299 |
-0.33% |
43,200 |
2024/2/21 |
304 |
304 |
299 |
300 |
-0.66% |
46,200 |
2024/2/20 |
299 |
304 |
299 |
302 |
+1.34% |
60,500 |
2024/2/19 |
296 |
300 |
293 |
298 |
+2.41% |
108,600 |
2024/2/16 |
291 |
292 |
287 |
291 |
+1.04% |
61,100 |
2024/2/15 |
291 |
293 |
285 |
288 |
-1.37% |
105,800 |
2024/2/14 |
297 |
297 |
290 |
292 |
-0.34% |
62,400 |
2024/2/13 |
295 |
295 |
291 |
293 |
+0.34% |
41,900 |
2024/2/9 |
293 |
296 |
291 |
292 |
-0.34% |
51,800 |
2024/2/8 |
294 |
302 |
293 |
293 |
+1.74% |
220,700 |
2024/2/7 |
287 |
290 |
287 |
288 |
+0.35% |
76,600 |
2024/2/6 |
285 |
288 |
284 |
287 |
+1.06% |
76,000 |
2024/2/5 |
285 |
285 |
282 |
284 |
+0.71% |
72,800 |
2024/2/2 |
284 |
284 |
281 |
282 |
-0.35% |
76,800 |
2024/2/1 |
287 |
287 |
281 |
283 |
+0.00% |
117,400 |
2024/1/31 |
283 |
284 |
280 |
283 |
+1.07% |
92,100 |
2024/1/30 |
288 |
289 |
280 |
280 |
-2.44% |
276,200 |
2024/1/29 |
284 |
287 |
284 |
287 |
+1.06% |
52,500 |
2024/1/26 |
285 |
286 |
284 |
284 |
+0.00% |
53,300 |
2024/1/25 |
284 |
287 |
284 |
284 |
+0.00% |
47,900 |
2024/1/24 |
284 |
286 |
284 |
284 |
+0.00% |
43,700 |
2024/1/23 |
287 |
288 |
284 |
284 |
-0.70% |
56,800 |
2024/1/22 |
286 |
287 |
284 |
286 |
+1.06% |
59,300 |
2024/1/19 |
285 |
285 |
283 |
283 |
-0.70% |
46,000 |
2024/1/18 |
282 |
285 |
282 |
285 |
+1.06% |
33,100 |
2024/1/17 |
284 |
286 |
282 |
282 |
-0.70% |
42,100 |
2024/1/16 |
285 |
287 |
284 |
284 |
+0.00% |
40,800 |
2024/1/15 |
284 |
287 |
283 |
284 |
+0.35% |
62,200 |
2024/1/12 |
287 |
288 |
282 |
283 |
-1.39% |
101,700 |
2024/1/11 |
285 |
288 |
284 |
287 |
+1.06% |
68,800 |
2024/1/10 |
286 |
286 |
281 |
284 |
-0.35% |
49,800 |
2024/1/9 |
287 |
287 |
283 |
285 |
-0.35% |
36,600 |
2024/1/5 |
284 |
286 |
283 |
286 |
+1.06% |
45,200 |
2024/1/4 |
282 |
285 |
281 |
283 |
+0.35% |
60,000 |
2023/12/29 |
280 |
282 |
278 |
282 |
+0.71% |
23,600 |
2023/12/28 |
280 |
283 |
279 |
280 |
-0.71% |
58,700 |
2023/12/27 |
280 |
282 |
279 |
282 |
+0.71% |
51,500 |
2023/12/26 |
278 |
280 |
277 |
280 |
+1.82% |
67,600 |
2023/12/25 |
278 |
279 |
275 |
275 |
-1.08% |
54,500 |
2023/12/22 |
279 |
280 |
278 |
278 |
+0.36% |
17,500 |
2023/12/21 |
277 |
282 |
277 |
277 |
+0.00% |
36,900 |
2023/12/20 |
277 |
281 |
277 |
277 |
-1.07% |
52,400 |
2023/12/19 |
279 |
280 |
277 |
280 |
+0.36% |
17,200 |
2023/12/18 |
278 |
279 |
276 |
279 |
+0.36% |
27,500 |
2023/12/15 |
277 |
279 |
276 |
278 |
+0.72% |
18,100 |
2023/12/14 |
281 |
281 |
276 |
276 |
-1.08% |
64,200 |
2023/12/13 |
280 |
281 |
279 |
279 |
+0.00% |
18,400 |
2023/12/12 |
282 |
282 |
279 |
279 |
-0.71% |
24,500 |
2023/12/11 |
281 |
281 |
280 |
281 |
+0.72% |
18,300 |
2023/12/8 |
282 |
282 |
279 |
279 |
-1.06% |
59,500 |
2023/12/7 |
287 |
287 |
282 |
282 |
-1.05% |
49,200 |
2023/12/6 |
286 |
286 |
284 |
285 |
+0.35% |
19,300 |
2023/12/5 |
286 |
287 |
284 |
284 |
-1.05% |
34,900 |
2023/12/4 |
286 |
288 |
285 |
287 |
+0.35% |
17,000 |
2023/12/1 |
289 |
289 |
286 |
286 |
-1.04% |
25,300 |
2023/11/30 |
286 |
289 |
286 |
289 |
+0.35% |
23,000 |
2023/11/29 |
289 |
290 |
287 |
288 |
+0.00% |
27,200 |
2023/11/28 |
288 |
289 |
286 |
288 |
+0.35% |
36,700 |
2023/11/27 |
286 |
288 |
286 |
287 |
+1.06% |
28,500 |
2023/11/24 |
285 |
286 |
284 |
284 |
-0.35% |
33,500 |
2023/11/22 |
283 |
285 |
283 |
285 |
+1.06% |
42,400 |
2023/11/21 |
284 |
284 |
281 |
282 |
+0.00% |
18,300 |
2023/11/20 |
283 |
285 |
282 |
282 |
-0.35% |
25,300 |
2023/11/17 |
282 |
283 |
281 |
283 |
+0.71% |
16,700 |
2023/11/16 |
283 |
284 |
280 |
281 |
-0.71% |
15,100 |
2023/11/15 |
283 |
285 |
280 |
283 |
+0.35% |
36,800 |
2023/11/14 |
284 |
284 |
281 |
282 |
-0.70% |
20,100 |
2023/11/13 |
285 |
285 |
282 |
284 |
+0.00% |
26,700 |
2023/11/10 |
280 |
285 |
279 |
284 |
+1.43% |
61,500 |
2023/11/9 |
280 |
283 |
279 |
280 |
+0.00% |
18,900 |
2023/11/8 |
284 |
284 |
280 |
280 |
-1.06% |
56,600 |
2023/11/7 |
283 |
284 |
282 |
283 |
+0.00% |
14,000 |
2023/11/6 |
283 |
285 |
282 |
283 |
+0.71% |
32,900 |
2023/11/2 |
285 |
286 |
278 |
281 |
-1.06% |
82,300 |
2023/11/1 |
281 |
285 |
281 |
284 |
-1.05% |
91,300 |
2023/10/31 |
286 |
288 |
283 |
287 |
+1.41% |
71,200 |
2023/10/30 |
290 |
290 |
283 |
283 |
-2.75% |
127,400 |
2023/10/27 |
286 |
291 |
286 |
291 |
+1.75% |
32,700 |
2023/10/26 |
287 |
288 |
285 |
286 |
-0.35% |
31,300 |
2023/10/25 |
286 |
288 |
286 |
287 |
+0.35% |
25,500 |
|