日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
310 |
313 |
307 |
309 |
-0.32% |
39,500 |
2024/4/17 |
319 |
319 |
310 |
310 |
-2.82% |
34,800 |
2024/4/16 |
329 |
329 |
315 |
319 |
-3.33% |
67,400 |
2024/4/15 |
329 |
334 |
327 |
330 |
-0.60% |
25,500 |
2024/4/12 |
326 |
333 |
325 |
332 |
+1.53% |
62,600 |
2024/4/11 |
324 |
330 |
321 |
327 |
+0.62% |
108,300 |
2024/4/10 |
327 |
327 |
323 |
325 |
-0.61% |
12,400 |
2024/4/9 |
324 |
327 |
319 |
327 |
+1.55% |
22,800 |
2024/4/8 |
313 |
323 |
312 |
322 |
+2.88% |
50,900 |
2024/4/5 |
312 |
314 |
309 |
313 |
-0.32% |
47,400 |
2024/4/4 |
317 |
318 |
314 |
314 |
-0.32% |
10,000 |
2024/4/3 |
318 |
318 |
310 |
315 |
-0.63% |
27,200 |
2024/4/2 |
326 |
327 |
313 |
317 |
-2.16% |
139,700 |
2024/4/1 |
342 |
343 |
324 |
324 |
-3.86% |
119,900 |
2024/3/29 |
332 |
338 |
330 |
337 |
+1.81% |
28,800 |
2024/3/28 |
330 |
337 |
326 |
331 |
+0.61% |
24,800 |
2024/3/27 |
337 |
340 |
329 |
329 |
-3.80% |
78,200 |
2024/3/26 |
345 |
352 |
342 |
342 |
+0.00% |
37,900 |
2024/3/25 |
347 |
352 |
339 |
342 |
-1.72% |
93,400 |
2024/3/22 |
330 |
357 |
324 |
348 |
+5.45% |
254,600 |
2024/3/21 |
310 |
334 |
310 |
330 |
+6.80% |
244,000 |
2024/3/19 |
306 |
310 |
304 |
309 |
+0.00% |
48,400 |
2024/3/18 |
307 |
309 |
305 |
309 |
+1.31% |
66,700 |
2024/3/15 |
309 |
309 |
303 |
305 |
-1.93% |
30,900 |
2024/3/14 |
302 |
311 |
302 |
311 |
+2.98% |
73,400 |
2024/3/13 |
303 |
307 |
299 |
302 |
+0.00% |
61,800 |
2024/3/12 |
301 |
303 |
298 |
302 |
-0.33% |
38,500 |
2024/3/11 |
309 |
309 |
299 |
303 |
-0.98% |
80,200 |
2024/3/8 |
311 |
312 |
305 |
306 |
+0.66% |
71,400 |
2024/3/7 |
309 |
311 |
303 |
304 |
-2.88% |
63,700 |
2024/3/6 |
308 |
313 |
308 |
313 |
+1.95% |
36,400 |
2024/3/5 |
311 |
313 |
301 |
307 |
-1.29% |
84,700 |
2024/3/4 |
316 |
319 |
311 |
311 |
-1.58% |
76,700 |
2024/3/1 |
310 |
320 |
303 |
316 |
+1.94% |
249,400 |
2024/2/29 |
308 |
311 |
304 |
310 |
+1.31% |
101,800 |
2024/2/28 |
305 |
309 |
304 |
306 |
+0.99% |
75,500 |
2024/2/27 |
295 |
305 |
295 |
303 |
+2.71% |
136,300 |
2024/2/26 |
295 |
297 |
295 |
295 |
+0.00% |
27,300 |
2024/2/22 |
299 |
301 |
295 |
295 |
-1.01% |
67,600 |
2024/2/21 |
300 |
303 |
296 |
298 |
+1.02% |
1,003,900 |
2024/2/20 |
296 |
301 |
292 |
295 |
+1.03% |
131,000 |
2024/2/19 |
295 |
296 |
292 |
292 |
+0.00% |
79,600 |
2024/2/16 |
295 |
295 |
289 |
292 |
-1.35% |
73,900 |
2024/2/15 |
300 |
300 |
293 |
296 |
-1.33% |
54,600 |
2024/2/14 |
301 |
302 |
299 |
300 |
-0.33% |
109,600 |
2024/2/13 |
302 |
305 |
301 |
301 |
+0.33% |
29,800 |
2024/2/9 |
304 |
305 |
297 |
300 |
-1.64% |
141,100 |
2024/2/8 |
306 |
309 |
300 |
305 |
-0.97% |
91,100 |
2024/2/7 |
315 |
315 |
306 |
308 |
-0.65% |
154,600 |
2024/2/6 |
309 |
315 |
306 |
310 |
+1.64% |
249,800 |
2024/2/5 |
306 |
308 |
300 |
305 |
+2.35% |
148,500 |
2024/2/2 |
299 |
305 |
298 |
298 |
+0.00% |
45,200 |
2024/2/1 |
298 |
302 |
292 |
298 |
+0.00% |
166,900 |
2024/1/31 |
292 |
308 |
291 |
298 |
+4.20% |
520,700 |
2024/1/30 |
287 |
290 |
283 |
286 |
+0.00% |
182,100 |
2024/1/29 |
281 |
286 |
281 |
286 |
+1.78% |
34,000 |
2024/1/26 |
280 |
282 |
280 |
281 |
+0.36% |
20,900 |
2024/1/25 |
280 |
282 |
279 |
280 |
-0.36% |
36,500 |
2024/1/24 |
280 |
282 |
279 |
281 |
+0.36% |
69,600 |
2024/1/23 |
280 |
281 |
278 |
280 |
+0.36% |
31,600 |
2024/1/22 |
276 |
280 |
276 |
279 |
+0.72% |
73,700 |
2024/1/19 |
278 |
278 |
274 |
277 |
-0.36% |
73,500 |
2024/1/18 |
279 |
279 |
277 |
278 |
-0.71% |
71,200 |
2024/1/17 |
283 |
283 |
276 |
280 |
-0.36% |
92,900 |
2024/1/16 |
288 |
288 |
281 |
281 |
-2.09% |
134,300 |
2024/1/15 |
285 |
287 |
285 |
287 |
-0.35% |
88,900 |
2024/1/12 |
287 |
288 |
284 |
288 |
-0.35% |
59,100 |
2024/1/11 |
290 |
290 |
286 |
289 |
+1.05% |
75,600 |
2024/1/10 |
284 |
288 |
283 |
286 |
-0.35% |
41,300 |
2024/1/9 |
283 |
287 |
280 |
287 |
+1.06% |
130,300 |
2024/1/5 |
283 |
286 |
281 |
284 |
+0.00% |
46,700 |
2024/1/4 |
282 |
291 |
278 |
284 |
+1.79% |
162,900 |
2023/12/29 |
280 |
280 |
276 |
279 |
+0.72% |
575,100 |
2023/12/28 |
277 |
278 |
276 |
277 |
+0.36% |
155,400 |
2023/12/27 |
278 |
279 |
276 |
276 |
+0.00% |
47,300 |
2023/12/26 |
279 |
279 |
276 |
276 |
-0.36% |
30,900 |
2023/12/25 |
277 |
279 |
276 |
277 |
-1.07% |
41,200 |
2023/12/22 |
275 |
282 |
275 |
280 |
+1.45% |
41,300 |
2023/12/21 |
277 |
279 |
276 |
276 |
-2.13% |
31,400 |
2023/12/20 |
279 |
283 |
278 |
282 |
+1.44% |
38,700 |
2023/12/19 |
278 |
281 |
278 |
278 |
+0.00% |
13,800 |
2023/12/18 |
277 |
278 |
276 |
278 |
-0.36% |
21,800 |
2023/12/15 |
276 |
282 |
276 |
279 |
+0.72% |
36,100 |
2023/12/14 |
279 |
282 |
275 |
277 |
-0.72% |
46,400 |
2023/12/13 |
278 |
282 |
271 |
279 |
-1.06% |
100,400 |
2023/12/12 |
289 |
289 |
279 |
282 |
-1.74% |
40,700 |
2023/12/11 |
286 |
288 |
284 |
287 |
+0.70% |
40,000 |
2023/12/8 |
284 |
290 |
282 |
285 |
-1.72% |
316,700 |
2023/12/7 |
294 |
294 |
287 |
290 |
-1.36% |
51,200 |
2023/12/6 |
299 |
301 |
294 |
294 |
-2.00% |
63,200 |
2023/12/5 |
304 |
304 |
298 |
300 |
-0.33% |
79,100 |
2023/12/4 |
307 |
308 |
301 |
301 |
+0.33% |
69,000 |
2023/12/1 |
305 |
305 |
300 |
300 |
-0.66% |
73,500 |
2023/11/30 |
303 |
305 |
301 |
302 |
-0.66% |
22,800 |
2023/11/29 |
304 |
305 |
301 |
304 |
-0.33% |
28,400 |
2023/11/28 |
308 |
310 |
304 |
305 |
-0.97% |
52,800 |
2023/11/27 |
309 |
313 |
308 |
308 |
+0.98% |
56,900 |
2023/11/24 |
306 |
315 |
305 |
305 |
-0.33% |
75,700 |
2023/11/22 |
297 |
307 |
297 |
306 |
+1.66% |
158,700 |
2023/11/21 |
302 |
302 |
296 |
301 |
-0.66% |
61,200 |
2023/11/20 |
297 |
305 |
297 |
303 |
+2.02% |
107,700 |
2023/11/17 |
289 |
297 |
289 |
297 |
+2.77% |
86,200 |
2023/11/16 |
293 |
296 |
289 |
289 |
-1.70% |
102,100 |
2023/11/15 |
296 |
299 |
289 |
294 |
-0.68% |
88,900 |
2023/11/14 |
295 |
306 |
295 |
296 |
+0.34% |
95,300 |
2023/11/13 |
289 |
299 |
289 |
295 |
+2.08% |
64,800 |
2023/11/10 |
300 |
300 |
288 |
289 |
-3.67% |
201,400 |
2023/11/9 |
296 |
304 |
296 |
300 |
+0.67% |
100,600 |
2023/11/8 |
293 |
302 |
293 |
298 |
+1.36% |
123,000 |
2023/11/7 |
301 |
304 |
293 |
294 |
-3.29% |
283,000 |
2023/11/6 |
312 |
316 |
304 |
304 |
-2.56% |
152,400 |
2023/11/2 |
319 |
319 |
311 |
312 |
-2.19% |
159,400 |
2023/11/1 |
311 |
319 |
307 |
319 |
+2.57% |
262,300 |
2023/10/31 |
296 |
311 |
293 |
311 |
+5.42% |
219,500 |
2023/10/30 |
300 |
307 |
293 |
295 |
-1.67% |
265,600 |
2023/10/27 |
285 |
300 |
285 |
300 |
+9.89% |
650,700 |
2023/10/26 |
274 |
280 |
273 |
273 |
-1.80% |
208,200 |
2023/10/25 |
280 |
284 |
277 |
278 |
+0.36% |
127,000 |
2023/10/24 |
274 |
278 |
269 |
277 |
+0.73% |
79,600 |
2023/10/23 |
288 |
288 |
274 |
275 |
-4.84% |
88,200 |
2023/10/20 |
284 |
290 |
279 |
289 |
+1.76% |
112,900 |
2023/10/19 |
290 |
295 |
284 |
284 |
-3.07% |
118,400 |
2023/10/18 |
290 |
293 |
277 |
293 |
+2.81% |
106,400 |
|