日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
306 |
311 |
301 |
305 |
-0.33% |
328,800 |
2024/4/18 |
298 |
307 |
297 |
306 |
+1.32% |
189,900 |
2024/4/17 |
302 |
304 |
297 |
302 |
-0.33% |
400,300 |
2024/4/16 |
314 |
314 |
302 |
303 |
-2.88% |
462,600 |
2024/4/15 |
312 |
315 |
311 |
312 |
-0.95% |
174,200 |
2024/4/12 |
312 |
315 |
309 |
315 |
+1.29% |
215,900 |
2024/4/11 |
308 |
315 |
307 |
311 |
+0.32% |
233,300 |
2024/4/10 |
310 |
317 |
309 |
310 |
-1.27% |
286,900 |
2024/4/9 |
307 |
315 |
306 |
314 |
+2.61% |
273,000 |
2024/4/8 |
305 |
309 |
302 |
306 |
+1.32% |
185,400 |
2024/4/5 |
304 |
306 |
299 |
302 |
-2.27% |
245,100 |
2024/4/4 |
302 |
310 |
300 |
309 |
+3.34% |
368,300 |
2024/4/3 |
295 |
301 |
293 |
299 |
-0.33% |
168,300 |
2024/4/2 |
302 |
305 |
296 |
300 |
+1.01% |
280,700 |
2024/4/1 |
308 |
308 |
293 |
297 |
-2.94% |
320,400 |
2024/3/29 |
309 |
316 |
306 |
306 |
-1.29% |
279,600 |
2024/3/28 |
307 |
316 |
305 |
310 |
-0.32% |
466,300 |
2024/3/27 |
318 |
319 |
308 |
311 |
-2.20% |
494,700 |
2024/3/26 |
316 |
323 |
312 |
318 |
+1.92% |
573,100 |
2024/3/25 |
308 |
320 |
300 |
312 |
+0.65% |
954,700 |
2024/3/22 |
310 |
311 |
303 |
310 |
+1.31% |
480,300 |
2024/3/21 |
311 |
316 |
305 |
306 |
-1.61% |
838,300 |
2024/3/19 |
306 |
311 |
296 |
311 |
+2.30% |
987,700 |
2024/3/18 |
305 |
316 |
301 |
304 |
+1.33% |
1,073,700 |
2024/3/15 |
286 |
315 |
286 |
300 |
+3.45% |
894,300 |
2024/3/14 |
290 |
301 |
283 |
290 |
+1.05% |
900,500 |
2024/3/13 |
289 |
295 |
282 |
287 |
+0.70% |
644,900 |
2024/3/12 |
276 |
287 |
274 |
285 |
+0.35% |
662,300 |
2024/3/11 |
301 |
302 |
276 |
284 |
-5.33% |
910,300 |
2024/3/8 |
278 |
300 |
277 |
300 |
+8.30% |
999,400 |
2024/3/7 |
266 |
279 |
266 |
277 |
+3.75% |
428,200 |
2024/3/6 |
260 |
267 |
258 |
267 |
+1.14% |
470,500 |
2024/3/5 |
265 |
270 |
262 |
264 |
-3.30% |
776,200 |
2024/3/4 |
281 |
281 |
270 |
273 |
-2.50% |
656,400 |
2024/3/1 |
270 |
280 |
268 |
280 |
+3.70% |
425,700 |
2024/2/29 |
263 |
271 |
262 |
270 |
+1.89% |
300,800 |
2024/2/28 |
252 |
273 |
252 |
265 |
+5.58% |
809,600 |
2024/2/27 |
253 |
258 |
251 |
251 |
-1.18% |
387,500 |
2024/2/26 |
244 |
254 |
243 |
254 |
+4.53% |
448,000 |
2024/2/22 |
238 |
244 |
238 |
243 |
+2.10% |
295,700 |
2024/2/21 |
234 |
240 |
233 |
238 |
+2.15% |
302,100 |
2024/2/20 |
234 |
236 |
232 |
233 |
+0.00% |
196,000 |
2024/2/19 |
224 |
234 |
224 |
233 |
+4.95% |
278,600 |
2024/2/16 |
221 |
224 |
220 |
222 |
+0.45% |
175,500 |
2024/2/15 |
228 |
228 |
221 |
221 |
-2.64% |
281,200 |
2024/2/14 |
231 |
231 |
227 |
227 |
-1.73% |
120,100 |
2024/2/13 |
229 |
232 |
229 |
231 |
+0.87% |
128,600 |
2024/2/9 |
230 |
231 |
227 |
229 |
+0.00% |
231,300 |
2024/2/8 |
232 |
232 |
228 |
229 |
-1.29% |
303,400 |
2024/2/7 |
233 |
233 |
230 |
232 |
-0.43% |
229,000 |
2024/2/6 |
235 |
235 |
232 |
233 |
-1.27% |
274,000 |
2024/2/5 |
237 |
238 |
234 |
236 |
+0.00% |
223,000 |
2024/2/2 |
238 |
238 |
233 |
236 |
-0.42% |
298,700 |
2024/2/1 |
239 |
240 |
236 |
237 |
-1.25% |
246,500 |
2024/1/31 |
239 |
242 |
237 |
240 |
+0.42% |
301,700 |
2024/1/30 |
241 |
242 |
239 |
239 |
-1.24% |
358,000 |
2024/1/29 |
240 |
242 |
239 |
242 |
+1.26% |
155,000 |
2024/1/26 |
237 |
241 |
235 |
239 |
+0.84% |
330,200 |
2024/1/25 |
240 |
241 |
237 |
237 |
-0.84% |
127,100 |
2024/1/24 |
233 |
239 |
233 |
239 |
+2.58% |
348,300 |
2024/1/23 |
238 |
238 |
233 |
233 |
-2.10% |
260,300 |
2024/1/22 |
237 |
238 |
235 |
238 |
+0.85% |
216,200 |
2024/1/19 |
237 |
237 |
234 |
236 |
+0.00% |
138,600 |
2024/1/18 |
235 |
238 |
234 |
236 |
+0.43% |
198,000 |
2024/1/17 |
239 |
240 |
235 |
235 |
-1.26% |
212,400 |
2024/1/16 |
241 |
241 |
237 |
238 |
-1.24% |
221,500 |
2024/1/15 |
238 |
242 |
238 |
241 |
+0.84% |
247,300 |
2024/1/12 |
245 |
245 |
238 |
239 |
-2.05% |
402,800 |
2024/1/11 |
243 |
246 |
242 |
244 |
+0.83% |
220,100 |
2024/1/10 |
242 |
243 |
239 |
242 |
+0.00% |
229,200 |
2024/1/9 |
241 |
243 |
240 |
242 |
+2.11% |
367,900 |
2024/1/5 |
236 |
238 |
235 |
237 |
+0.85% |
231,200 |
2024/1/4 |
235 |
236 |
231 |
235 |
+0.43% |
155,100 |
2023/12/29 |
234 |
237 |
233 |
234 |
+0.00% |
149,800 |
2023/12/28 |
234 |
236 |
233 |
234 |
-0.43% |
92,800 |
2023/12/27 |
231 |
235 |
231 |
235 |
+1.73% |
165,300 |
2023/12/26 |
232 |
233 |
230 |
231 |
-0.43% |
154,300 |
2023/12/25 |
233 |
233 |
231 |
232 |
-0.43% |
43,900 |
2023/12/22 |
231 |
234 |
231 |
233 |
+1.75% |
121,700 |
2023/12/21 |
230 |
233 |
229 |
229 |
-1.29% |
284,700 |
2023/12/20 |
231 |
236 |
230 |
232 |
+0.87% |
243,100 |
2023/12/19 |
230 |
233 |
230 |
230 |
-0.43% |
223,400 |
2023/12/18 |
230 |
233 |
228 |
231 |
-0.86% |
160,100 |
2023/12/15 |
233 |
236 |
231 |
233 |
-0.43% |
204,000 |
2023/12/14 |
240 |
241 |
232 |
234 |
-2.50% |
202,900 |
2023/12/13 |
244 |
245 |
240 |
240 |
-1.64% |
220,700 |
2023/12/12 |
249 |
250 |
244 |
244 |
-2.40% |
289,400 |
2023/12/11 |
251 |
254 |
248 |
250 |
+0.00% |
397,400 |
2023/12/8 |
250 |
255 |
250 |
250 |
+0.40% |
248,800 |
2023/12/7 |
249 |
251 |
247 |
249 |
+0.00% |
208,400 |
2023/12/6 |
249 |
251 |
249 |
249 |
+0.00% |
149,800 |
2023/12/5 |
253 |
253 |
249 |
249 |
-1.19% |
185,200 |
2023/12/4 |
251 |
253 |
250 |
252 |
+0.00% |
247,300 |
2023/12/1 |
253 |
253 |
250 |
252 |
+0.00% |
221,000 |
2023/11/30 |
249 |
252 |
249 |
252 |
+0.40% |
292,900 |
2023/11/29 |
255 |
257 |
250 |
251 |
-1.95% |
379,900 |
2023/11/28 |
258 |
261 |
256 |
256 |
-0.39% |
148,200 |
2023/11/27 |
257 |
258 |
254 |
257 |
-0.39% |
276,800 |
2023/11/24 |
256 |
260 |
256 |
258 |
+0.78% |
121,000 |
2023/11/22 |
255 |
258 |
255 |
256 |
+0.39% |
156,500 |
2023/11/21 |
255 |
258 |
253 |
255 |
+0.79% |
280,200 |
2023/11/20 |
251 |
258 |
251 |
253 |
+0.80% |
295,500 |
2023/11/17 |
247 |
254 |
246 |
251 |
-0.40% |
124,900 |
2023/11/16 |
257 |
258 |
252 |
252 |
-1.95% |
169,100 |
2023/11/15 |
260 |
260 |
253 |
257 |
-0.39% |
345,200 |
2023/11/14 |
262 |
262 |
255 |
258 |
-0.39% |
225,800 |
2023/11/13 |
263 |
266 |
259 |
259 |
-0.77% |
351,000 |
2023/11/10 |
256 |
261 |
253 |
261 |
+1.16% |
496,600 |
2023/11/9 |
260 |
262 |
253 |
258 |
-1.90% |
463,200 |
2023/11/8 |
281 |
281 |
263 |
263 |
-6.07% |
911,000 |
2023/11/7 |
275 |
283 |
273 |
280 |
+1.45% |
594,000 |
2023/11/6 |
274 |
277 |
271 |
276 |
+1.47% |
557,300 |
2023/11/2 |
276 |
278 |
269 |
272 |
-0.37% |
593,900 |
2023/11/1 |
266 |
274 |
266 |
273 |
+3.80% |
736,500 |
2023/10/31 |
258 |
264 |
255 |
263 |
+3.95% |
659,500 |
2023/10/30 |
256 |
260 |
252 |
253 |
-1.56% |
964,600 |
2023/10/27 |
251 |
257 |
250 |
257 |
+1.98% |
595,200 |
2023/10/26 |
251 |
254 |
249 |
252 |
-0.40% |
556,400 |
2023/10/25 |
248 |
255 |
247 |
253 |
+3.27% |
642,500 |
2023/10/24 |
247 |
247 |
239 |
245 |
-0.41% |
360,300 |
2023/10/23 |
248 |
250 |
246 |
246 |
-0.40% |
257,500 |
2023/10/20 |
250 |
254 |
245 |
247 |
-1.20% |
220,000 |
2023/10/19 |
249 |
256 |
247 |
250 |
-0.79% |
417,700 |
|