日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
258 |
258 |
251 |
256 |
+1.19% |
725,600 |
2024/4/19 |
260 |
262 |
251 |
253 |
-2.69% |
1,160,400 |
2024/4/18 |
258 |
268 |
255 |
260 |
+1.56% |
1,457,500 |
2024/4/17 |
259 |
262 |
251 |
256 |
-1.16% |
1,594,300 |
2024/4/16 |
264 |
264 |
257 |
259 |
-3.00% |
2,048,300 |
2024/4/15 |
271 |
275 |
265 |
267 |
-2.91% |
1,631,100 |
2024/4/12 |
289 |
290 |
275 |
275 |
-4.51% |
1,302,700 |
2024/4/11 |
277 |
293 |
276 |
288 |
-6.19% |
3,001,400 |
2024/4/10 |
313 |
318 |
307 |
307 |
-1.60% |
873,800 |
2024/4/9 |
315 |
318 |
311 |
312 |
-0.32% |
887,300 |
2024/4/8 |
311 |
314 |
308 |
313 |
+0.00% |
768,900 |
2024/4/5 |
313 |
318 |
311 |
313 |
+0.00% |
865,200 |
2024/4/4 |
316 |
316 |
306 |
313 |
-0.95% |
1,656,800 |
2024/4/3 |
319 |
329 |
316 |
316 |
-1.86% |
1,599,200 |
2024/4/2 |
331 |
332 |
322 |
322 |
-3.30% |
1,370,200 |
2024/4/1 |
347 |
347 |
316 |
333 |
-5.93% |
4,003,000 |
2024/3/29 |
353 |
364 |
353 |
354 |
-1.94% |
1,466,200 |
2024/3/28 |
374 |
377 |
351 |
361 |
-2.17% |
2,750,300 |
2024/3/27 |
372 |
375 |
366 |
369 |
-1.60% |
1,641,800 |
2024/3/26 |
375 |
376 |
360 |
375 |
-0.79% |
2,152,100 |
2024/3/25 |
365 |
382 |
362 |
378 |
+3.56% |
3,089,800 |
2024/3/22 |
363 |
366 |
353 |
365 |
+0.00% |
1,236,500 |
2024/3/21 |
365 |
368 |
360 |
365 |
+0.00% |
1,080,900 |
2024/3/19 |
359 |
367 |
356 |
365 |
+0.27% |
1,291,500 |
2024/3/18 |
354 |
364 |
351 |
364 |
+4.00% |
1,693,100 |
2024/3/15 |
346 |
358 |
335 |
350 |
-0.57% |
2,687,100 |
2024/3/14 |
348 |
357 |
343 |
352 |
+0.57% |
1,794,200 |
2024/3/13 |
366 |
368 |
349 |
350 |
-4.11% |
2,350,700 |
2024/3/12 |
358 |
378 |
357 |
365 |
+1.96% |
2,595,200 |
2024/3/11 |
347 |
359 |
346 |
358 |
+1.13% |
1,516,800 |
2024/3/8 |
356 |
364 |
354 |
354 |
-2.75% |
1,316,900 |
2024/3/7 |
375 |
376 |
357 |
364 |
-1.36% |
2,884,200 |
2024/3/6 |
345 |
371 |
344 |
369 |
+5.43% |
3,326,100 |
2024/3/5 |
343 |
352 |
335 |
350 |
+1.45% |
1,480,200 |
2024/3/4 |
339 |
350 |
333 |
345 |
+2.99% |
1,889,500 |
2024/3/1 |
346 |
350 |
335 |
335 |
-2.90% |
1,164,800 |
2024/2/29 |
346 |
349 |
336 |
345 |
-0.86% |
2,232,900 |
2024/2/28 |
349 |
359 |
348 |
348 |
-1.69% |
2,115,400 |
2024/2/27 |
363 |
366 |
349 |
354 |
-1.39% |
2,250,400 |
2024/2/26 |
355 |
371 |
344 |
359 |
-0.83% |
3,001,600 |
2024/2/22 |
357 |
368 |
352 |
362 |
+1.97% |
3,278,700 |
2024/2/21 |
362 |
372 |
349 |
355 |
-2.74% |
4,070,100 |
2024/2/20 |
375 |
383 |
364 |
365 |
-3.69% |
4,945,800 |
2024/2/19 |
382 |
399 |
370 |
379 |
+1.34% |
9,318,900 |
2024/2/16 |
353 |
380 |
343 |
374 |
+5.95% |
7,474,900 |
2024/2/15 |
370 |
373 |
341 |
353 |
-5.36% |
8,236,500 |
2024/2/14 |
343 |
378 |
337 |
373 |
+7.49% |
8,287,100 |
2024/2/13 |
313 |
347 |
313 |
347 |
+9.12% |
7,550,300 |
2024/2/9 |
315 |
339 |
308 |
318 |
-13.11% |
14,090,000 |
2024/2/8 |
355 |
375 |
353 |
366 |
+1.95% |
7,151,000 |
2024/2/7 |
353 |
361 |
351 |
359 |
-0.55% |
5,628,400 |
2024/2/6 |
380 |
384 |
354 |
361 |
-7.20% |
9,715,600 |
2024/2/5 |
397 |
399 |
378 |
389 |
-1.52% |
11,690,500 |
2024/2/2 |
364 |
406 |
356 |
395 |
+9.72% |
30,715,100 |
2024/2/1 |
355 |
375 |
346 |
360 |
+1.41% |
19,639,400 |
2024/1/31 |
392 |
393 |
348 |
355 |
-6.33% |
17,635,500 |
2024/1/30 |
462 |
488 |
371 |
379 |
-15.02% |
47,472,900 |
2024/1/29 |
446 |
446 |
446 |
446 |
+21.86% |
611,200 |
2024/1/26 |
366 |
366 |
366 |
366 |
+27.97% |
493,900 |
2024/1/25 |
278 |
288 |
278 |
286 |
+2.88% |
935,900 |
2024/1/24 |
278 |
281 |
275 |
278 |
-0.36% |
303,700 |
2024/1/23 |
281 |
281 |
276 |
279 |
-0.36% |
427,500 |
2024/1/22 |
276 |
280 |
272 |
280 |
+3.32% |
335,800 |
2024/1/19 |
278 |
278 |
271 |
271 |
-1.81% |
298,900 |
2024/1/18 |
276 |
280 |
274 |
276 |
-0.36% |
510,500 |
2024/1/17 |
284 |
285 |
277 |
277 |
-2.46% |
845,700 |
2024/1/16 |
286 |
291 |
284 |
284 |
-0.35% |
532,400 |
2024/1/15 |
291 |
292 |
285 |
285 |
-1.72% |
466,400 |
2024/1/12 |
291 |
292 |
286 |
290 |
+0.00% |
443,200 |
2024/1/11 |
297 |
298 |
287 |
290 |
-1.02% |
569,900 |
2024/1/10 |
293 |
299 |
290 |
293 |
+0.00% |
416,200 |
2024/1/9 |
290 |
294 |
289 |
293 |
+1.74% |
284,900 |
2024/1/5 |
293 |
293 |
286 |
288 |
-1.03% |
243,500 |
2024/1/4 |
285 |
293 |
281 |
291 |
+1.39% |
521,900 |
2023/12/29 |
285 |
287 |
281 |
287 |
+0.00% |
360,200 |
2023/12/28 |
289 |
290 |
283 |
287 |
-1.03% |
453,600 |
2023/12/27 |
279 |
292 |
279 |
290 |
+2.47% |
789,100 |
2023/12/26 |
275 |
285 |
275 |
283 |
+2.54% |
728,000 |
2023/12/25 |
280 |
289 |
275 |
276 |
-1.78% |
851,000 |
2023/12/22 |
297 |
300 |
281 |
281 |
-6.95% |
2,993,100 |
2023/12/21 |
297 |
318 |
296 |
302 |
+1.34% |
4,669,700 |
2023/12/20 |
289 |
299 |
287 |
298 |
+2.76% |
1,186,200 |
2023/12/19 |
282 |
292 |
279 |
290 |
+4.69% |
1,272,600 |
2023/12/18 |
281 |
283 |
274 |
277 |
-2.12% |
495,700 |
2023/12/15 |
271 |
285 |
269 |
283 |
+5.60% |
1,053,800 |
2023/12/14 |
272 |
278 |
264 |
268 |
-0.37% |
827,800 |
2023/12/13 |
263 |
269 |
263 |
269 |
+1.89% |
471,500 |
2023/12/12 |
266 |
268 |
261 |
264 |
-0.75% |
657,200 |
2023/12/11 |
268 |
271 |
265 |
266 |
-0.37% |
266,900 |
2023/12/8 |
270 |
274 |
266 |
267 |
-2.55% |
695,300 |
2023/12/7 |
282 |
282 |
273 |
274 |
-2.84% |
608,300 |
2023/12/6 |
284 |
288 |
280 |
282 |
-1.40% |
312,500 |
2023/12/5 |
287 |
292 |
284 |
286 |
+0.00% |
490,800 |
2023/12/4 |
276 |
286 |
276 |
286 |
+4.00% |
542,200 |
2023/12/1 |
278 |
280 |
274 |
275 |
-1.08% |
510,600 |
2023/11/30 |
282 |
285 |
277 |
278 |
-2.11% |
624,200 |
2023/11/29 |
280 |
289 |
280 |
284 |
+1.07% |
765,200 |
2023/11/28 |
281 |
284 |
279 |
281 |
+0.00% |
291,300 |
2023/11/27 |
280 |
285 |
277 |
281 |
+0.36% |
365,000 |
2023/11/24 |
283 |
286 |
279 |
280 |
-0.36% |
314,100 |
2023/11/22 |
283 |
286 |
279 |
281 |
-1.75% |
410,700 |
2023/11/21 |
279 |
286 |
277 |
286 |
+2.88% |
621,100 |
2023/11/20 |
277 |
283 |
274 |
278 |
+1.09% |
652,700 |
2023/11/17 |
271 |
288 |
269 |
275 |
+1.85% |
2,133,400 |
2023/11/16 |
268 |
288 |
268 |
270 |
+0.00% |
2,283,600 |
2023/11/15 |
265 |
273 |
265 |
270 |
+3.85% |
838,900 |
2023/11/14 |
269 |
269 |
259 |
260 |
-3.70% |
873,900 |
2023/11/13 |
266 |
274 |
266 |
270 |
+0.75% |
446,300 |
2023/11/10 |
270 |
271 |
262 |
268 |
-2.90% |
656,500 |
2023/11/9 |
270 |
280 |
269 |
276 |
+2.99% |
1,239,800 |
2023/11/8 |
281 |
290 |
267 |
268 |
+1.13% |
1,881,200 |
2023/11/7 |
268 |
269 |
264 |
265 |
-1.49% |
584,100 |
2023/11/6 |
269 |
270 |
264 |
269 |
+0.75% |
343,900 |
2023/11/2 |
261 |
267 |
260 |
267 |
+2.69% |
628,900 |
2023/11/1 |
262 |
265 |
259 |
260 |
-0.38% |
354,900 |
2023/10/31 |
261 |
263 |
255 |
261 |
+0.38% |
724,000 |
2023/10/30 |
265 |
267 |
259 |
260 |
-2.26% |
499,000 |
2023/10/27 |
268 |
268 |
263 |
266 |
-0.75% |
291,200 |
2023/10/26 |
268 |
271 |
265 |
268 |
-1.11% |
361,300 |
2023/10/25 |
275 |
275 |
269 |
271 |
-0.73% |
364,500 |
2023/10/24 |
262 |
275 |
260 |
273 |
+4.20% |
727,300 |
2023/10/23 |
267 |
269 |
261 |
262 |
-2.96% |
305,200 |
2023/10/20 |
269 |
272 |
265 |
270 |
-1.10% |
341,300 |
|