日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
233 |
235 |
230 |
232 |
-1.69% |
259,400 |
2024/4/24 |
248 |
248 |
234 |
236 |
-4.45% |
537,800 |
2024/4/23 |
252 |
252 |
241 |
247 |
-1.98% |
363,300 |
2024/4/22 |
258 |
268 |
250 |
252 |
-1.18% |
674,500 |
2024/4/19 |
253 |
263 |
246 |
255 |
+1.19% |
724,600 |
2024/4/18 |
249 |
276 |
245 |
252 |
+2.44% |
1,820,900 |
2024/4/17 |
233 |
254 |
232 |
246 |
+6.03% |
822,600 |
2024/4/16 |
233 |
235 |
230 |
232 |
-1.69% |
163,300 |
2024/4/15 |
233 |
239 |
232 |
236 |
+0.85% |
154,200 |
2024/4/12 |
236 |
238 |
233 |
234 |
-1.68% |
97,500 |
2024/4/11 |
234 |
238 |
231 |
238 |
+1.28% |
146,500 |
2024/4/10 |
237 |
239 |
233 |
235 |
-0.84% |
162,300 |
2024/4/9 |
226 |
239 |
226 |
237 |
+3.95% |
191,400 |
2024/4/8 |
234 |
234 |
227 |
228 |
-0.44% |
255,300 |
2024/4/5 |
225 |
232 |
224 |
229 |
-0.87% |
346,500 |
2024/4/4 |
244 |
244 |
231 |
231 |
-3.75% |
334,100 |
2024/4/3 |
239 |
245 |
235 |
240 |
-0.83% |
237,000 |
2024/4/2 |
247 |
251 |
241 |
242 |
-2.02% |
191,700 |
2024/4/1 |
255 |
255 |
245 |
247 |
-1.20% |
293,100 |
2024/3/29 |
243 |
250 |
243 |
250 |
+2.04% |
185,100 |
2024/3/28 |
244 |
248 |
239 |
245 |
+2.94% |
256,500 |
2024/3/27 |
243 |
245 |
238 |
238 |
-2.86% |
275,600 |
2024/3/26 |
245 |
253 |
243 |
245 |
+0.41% |
500,900 |
2024/3/25 |
240 |
253 |
236 |
244 |
+1.67% |
514,400 |
2024/3/22 |
228 |
244 |
228 |
240 |
+4.35% |
584,400 |
2024/3/21 |
235 |
236 |
229 |
230 |
-0.43% |
230,700 |
2024/3/19 |
238 |
238 |
229 |
231 |
-2.53% |
315,900 |
2024/3/18 |
234 |
239 |
234 |
237 |
+0.42% |
153,600 |
2024/3/15 |
240 |
241 |
233 |
236 |
-3.28% |
256,300 |
2024/3/14 |
234 |
245 |
234 |
244 |
+4.27% |
452,400 |
2024/3/13 |
235 |
241 |
231 |
234 |
-0.43% |
318,800 |
2024/3/12 |
223 |
237 |
222 |
235 |
+4.91% |
366,300 |
2024/3/11 |
237 |
243 |
222 |
224 |
-6.67% |
816,300 |
2024/3/8 |
228 |
241 |
226 |
240 |
+4.35% |
423,800 |
2024/3/7 |
235 |
240 |
228 |
230 |
-1.29% |
411,400 |
2024/3/6 |
229 |
236 |
228 |
233 |
-0.43% |
278,000 |
2024/3/5 |
231 |
234 |
229 |
234 |
-0.43% |
289,100 |
2024/3/4 |
237 |
238 |
233 |
235 |
-0.84% |
379,300 |
2024/3/1 |
246 |
248 |
233 |
237 |
-2.87% |
692,100 |
2024/2/29 |
248 |
250 |
240 |
244 |
-1.61% |
476,800 |
2024/2/28 |
254 |
259 |
247 |
248 |
-1.59% |
537,100 |
2024/2/27 |
249 |
254 |
242 |
252 |
-0.79% |
677,000 |
2024/2/26 |
232 |
262 |
229 |
254 |
+10.43% |
1,817,700 |
2024/2/22 |
231 |
237 |
225 |
230 |
-0.43% |
1,191,900 |
2024/2/21 |
242 |
250 |
230 |
231 |
-4.55% |
975,100 |
2024/2/20 |
249 |
253 |
238 |
242 |
-3.20% |
1,111,700 |
2024/2/19 |
252 |
263 |
243 |
250 |
-3.10% |
1,694,600 |
2024/2/16 |
280 |
312 |
255 |
258 |
+4.03% |
5,596,600 |
2024/2/15 |
248 |
248 |
240 |
248 |
+25.25% |
873,600 |
2024/2/14 |
209 |
210 |
196 |
198 |
-5.71% |
1,146,600 |
2024/2/13 |
197 |
210 |
196 |
210 |
+11.11% |
1,122,800 |
2024/2/9 |
188 |
192 |
187 |
189 |
-0.53% |
179,600 |
2024/2/8 |
190 |
192 |
187 |
190 |
+1.06% |
232,500 |
2024/2/7 |
183 |
189 |
182 |
188 |
+1.62% |
258,100 |
2024/2/6 |
185 |
187 |
184 |
185 |
+0.00% |
189,300 |
2024/2/5 |
184 |
187 |
181 |
185 |
+1.65% |
336,700 |
2024/2/2 |
179 |
183 |
179 |
182 |
+0.55% |
172,000 |
2024/2/1 |
178 |
182 |
175 |
181 |
+0.00% |
341,600 |
2024/1/31 |
178 |
181 |
173 |
181 |
+1.12% |
663,800 |
2024/1/30 |
185 |
187 |
178 |
179 |
-3.24% |
613,100 |
2024/1/29 |
185 |
187 |
184 |
185 |
+1.09% |
155,100 |
2024/1/26 |
185 |
187 |
182 |
183 |
-2.14% |
198,100 |
2024/1/25 |
188 |
190 |
185 |
187 |
-1.06% |
265,600 |
2024/1/24 |
190 |
191 |
188 |
189 |
-1.05% |
122,400 |
2024/1/23 |
194 |
195 |
191 |
191 |
-1.04% |
138,700 |
2024/1/22 |
190 |
194 |
189 |
193 |
+1.58% |
252,300 |
2024/1/19 |
192 |
192 |
189 |
190 |
-1.04% |
156,800 |
2024/1/18 |
190 |
194 |
190 |
192 |
+0.52% |
137,700 |
2024/1/17 |
194 |
196 |
191 |
191 |
-2.05% |
232,900 |
2024/1/16 |
194 |
196 |
193 |
195 |
+0.52% |
132,700 |
2024/1/15 |
196 |
197 |
192 |
194 |
-1.52% |
200,000 |
2024/1/12 |
202 |
202 |
195 |
197 |
-1.99% |
266,600 |
2024/1/11 |
202 |
203 |
198 |
201 |
+1.01% |
420,100 |
2024/1/10 |
197 |
200 |
196 |
199 |
+0.00% |
157,800 |
2024/1/9 |
198 |
203 |
197 |
199 |
+2.58% |
373,100 |
2024/1/5 |
198 |
199 |
194 |
194 |
-2.02% |
375,300 |
2024/1/4 |
193 |
199 |
191 |
198 |
+2.59% |
213,100 |
2023/12/29 |
191 |
196 |
191 |
193 |
+1.05% |
243,000 |
2023/12/28 |
187 |
195 |
187 |
191 |
-0.52% |
328,800 |
2023/12/27 |
185 |
192 |
185 |
192 |
+3.78% |
531,500 |
2023/12/26 |
184 |
190 |
183 |
185 |
+0.54% |
425,800 |
2023/12/25 |
190 |
190 |
184 |
184 |
-3.66% |
441,200 |
2023/12/22 |
192 |
195 |
188 |
191 |
-0.52% |
328,100 |
2023/12/21 |
191 |
195 |
190 |
192 |
-0.52% |
160,100 |
2023/12/20 |
196 |
199 |
193 |
193 |
-0.52% |
248,000 |
2023/12/19 |
195 |
196 |
191 |
194 |
-1.02% |
253,700 |
2023/12/18 |
198 |
198 |
189 |
196 |
-2.00% |
368,400 |
2023/12/15 |
194 |
200 |
193 |
200 |
+3.09% |
307,800 |
2023/12/14 |
199 |
202 |
193 |
194 |
-2.51% |
417,000 |
2023/12/13 |
201 |
203 |
197 |
199 |
-1.49% |
364,100 |
2023/12/12 |
206 |
206 |
201 |
202 |
-2.42% |
238,400 |
2023/12/11 |
206 |
210 |
205 |
207 |
+0.49% |
183,700 |
2023/12/8 |
210 |
212 |
202 |
206 |
-3.74% |
451,300 |
2023/12/7 |
218 |
221 |
214 |
214 |
-3.60% |
261,700 |
2023/12/6 |
218 |
224 |
218 |
222 |
+0.45% |
203,000 |
2023/12/5 |
222 |
228 |
215 |
221 |
-1.34% |
210,300 |
2023/12/4 |
227 |
230 |
218 |
224 |
-0.88% |
299,600 |
2023/12/1 |
222 |
227 |
216 |
226 |
+2.26% |
436,500 |
2023/11/30 |
211 |
223 |
210 |
221 |
+5.74% |
378,200 |
2023/11/29 |
209 |
210 |
208 |
209 |
+0.48% |
216,500 |
2023/11/28 |
213 |
214 |
207 |
208 |
-3.26% |
319,300 |
2023/11/27 |
218 |
221 |
213 |
215 |
+0.00% |
188,400 |
2023/11/24 |
217 |
219 |
214 |
215 |
-0.46% |
193,700 |
2023/11/22 |
223 |
223 |
216 |
216 |
-3.57% |
250,600 |
2023/11/21 |
228 |
231 |
221 |
224 |
+0.00% |
507,000 |
2023/11/20 |
215 |
226 |
215 |
224 |
+3.23% |
533,300 |
2023/11/17 |
225 |
225 |
211 |
217 |
-3.56% |
773,400 |
2023/11/16 |
216 |
236 |
215 |
225 |
+3.69% |
917,500 |
2023/11/15 |
199 |
222 |
189 |
217 |
-11.07% |
2,567,800 |
2023/11/14 |
252 |
253 |
240 |
244 |
-0.41% |
767,900 |
2023/11/13 |
257 |
257 |
243 |
245 |
-2.00% |
652,100 |
2023/11/10 |
256 |
256 |
246 |
250 |
-0.79% |
479,900 |
2023/11/9 |
256 |
257 |
248 |
252 |
+1.61% |
328,600 |
2023/11/8 |
258 |
263 |
244 |
248 |
-5.34% |
855,600 |
2023/11/7 |
258 |
268 |
258 |
262 |
+0.38% |
686,500 |
2023/11/6 |
244 |
262 |
242 |
261 |
+10.59% |
1,208,700 |
2023/11/2 |
227 |
238 |
226 |
236 |
+6.31% |
826,100 |
2023/11/1 |
222 |
227 |
217 |
222 |
+1.83% |
364,100 |
2023/10/31 |
215 |
220 |
212 |
218 |
+0.93% |
363,000 |
2023/10/30 |
218 |
219 |
214 |
216 |
-3.14% |
447,600 |
2023/10/27 |
219 |
226 |
219 |
223 |
+0.90% |
359,600 |
2023/10/26 |
214 |
223 |
213 |
221 |
+0.91% |
552,900 |
2023/10/25 |
214 |
225 |
214 |
219 |
+1.86% |
582,600 |
|