日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
348 |
348 |
333 |
338 |
-2.87% |
446,800 |
2024/4/18 |
347 |
352 |
346 |
348 |
+0.58% |
161,200 |
2024/4/17 |
359 |
359 |
346 |
346 |
-3.62% |
180,400 |
2024/4/16 |
359 |
360 |
353 |
359 |
+0.28% |
170,700 |
2024/4/15 |
361 |
364 |
357 |
358 |
-1.38% |
239,200 |
2024/4/12 |
373 |
375 |
362 |
363 |
-2.68% |
250,500 |
2024/4/11 |
376 |
378 |
371 |
373 |
-1.58% |
122,700 |
2024/4/10 |
380 |
384 |
375 |
379 |
-0.26% |
140,600 |
2024/4/9 |
381 |
385 |
373 |
380 |
-1.30% |
269,400 |
2024/4/8 |
364 |
387 |
364 |
385 |
+6.94% |
444,200 |
2024/4/5 |
360 |
363 |
356 |
360 |
-0.83% |
160,200 |
2024/4/4 |
363 |
366 |
358 |
363 |
+0.00% |
199,000 |
2024/4/3 |
372 |
374 |
359 |
363 |
-2.94% |
351,400 |
2024/4/2 |
381 |
383 |
374 |
374 |
-2.35% |
308,000 |
2024/4/1 |
389 |
389 |
380 |
383 |
-1.29% |
173,500 |
2024/3/29 |
385 |
390 |
384 |
388 |
+0.78% |
129,500 |
2024/3/28 |
386 |
395 |
383 |
385 |
+0.00% |
275,400 |
2024/3/27 |
390 |
393 |
385 |
385 |
-1.03% |
263,700 |
2024/3/26 |
403 |
406 |
388 |
389 |
-4.19% |
588,800 |
2024/3/25 |
392 |
420 |
391 |
406 |
+4.64% |
1,237,100 |
2024/3/22 |
385 |
394 |
385 |
388 |
+0.52% |
374,200 |
2024/3/21 |
379 |
403 |
379 |
386 |
+1.05% |
907,400 |
2024/3/19 |
373 |
387 |
373 |
382 |
+0.79% |
297,800 |
2024/3/18 |
358 |
383 |
358 |
379 |
+6.16% |
620,400 |
2024/3/15 |
374 |
375 |
352 |
357 |
-5.80% |
1,830,700 |
2024/3/14 |
375 |
388 |
369 |
379 |
+1.88% |
491,800 |
2024/3/13 |
385 |
385 |
372 |
372 |
-3.88% |
540,400 |
2024/3/12 |
361 |
392 |
361 |
387 |
+5.45% |
913,200 |
2024/3/11 |
373 |
387 |
362 |
367 |
-5.17% |
1,005,600 |
2024/3/8 |
369 |
415 |
364 |
387 |
+14.16% |
5,568,000 |
2024/3/7 |
314 |
341 |
313 |
339 |
+8.65% |
933,600 |
2024/3/6 |
308 |
313 |
301 |
312 |
+1.30% |
380,600 |
2024/3/5 |
301 |
310 |
298 |
308 |
+1.99% |
337,000 |
2024/3/4 |
313 |
313 |
302 |
302 |
-3.51% |
472,200 |
2024/3/1 |
319 |
319 |
312 |
313 |
-1.88% |
375,100 |
2024/2/29 |
324 |
324 |
319 |
319 |
-2.15% |
117,300 |
2024/2/28 |
317 |
330 |
317 |
326 |
+2.19% |
289,200 |
2024/2/27 |
323 |
326 |
318 |
319 |
-1.85% |
187,800 |
2024/2/26 |
322 |
329 |
312 |
325 |
+2.20% |
380,700 |
2024/2/22 |
318 |
322 |
313 |
318 |
-0.62% |
278,300 |
2024/2/21 |
334 |
334 |
317 |
320 |
-5.33% |
457,600 |
2024/2/20 |
336 |
342 |
335 |
338 |
+0.60% |
314,400 |
2024/2/19 |
345 |
353 |
333 |
336 |
-2.61% |
999,800 |
2024/2/16 |
298 |
345 |
296 |
345 |
+16.95% |
1,889,700 |
2024/2/15 |
295 |
300 |
292 |
295 |
+0.00% |
248,400 |
2024/2/14 |
299 |
300 |
291 |
295 |
-1.99% |
283,700 |
2024/2/13 |
308 |
308 |
285 |
301 |
-0.99% |
860,000 |
2024/2/9 |
305 |
309 |
304 |
304 |
-1.62% |
212,300 |
2024/2/8 |
309 |
315 |
306 |
309 |
+0.98% |
343,600 |
2024/2/7 |
307 |
310 |
304 |
306 |
+0.33% |
252,400 |
2024/2/6 |
307 |
307 |
301 |
305 |
-0.97% |
255,100 |
2024/2/5 |
305 |
308 |
302 |
308 |
+0.98% |
146,300 |
2024/2/2 |
308 |
309 |
304 |
305 |
-0.65% |
123,100 |
2024/2/1 |
307 |
309 |
303 |
307 |
-0.97% |
189,500 |
2024/1/31 |
314 |
314 |
305 |
310 |
-1.27% |
214,300 |
2024/1/30 |
310 |
318 |
310 |
314 |
+2.28% |
253,900 |
2024/1/29 |
310 |
312 |
306 |
307 |
-0.65% |
176,300 |
2024/1/26 |
309 |
317 |
308 |
309 |
+0.00% |
260,100 |
2024/1/25 |
305 |
309 |
303 |
309 |
+1.64% |
156,000 |
2024/1/24 |
309 |
316 |
304 |
304 |
-0.98% |
251,600 |
2024/1/23 |
305 |
310 |
304 |
307 |
+0.99% |
333,600 |
2024/1/22 |
297 |
304 |
297 |
304 |
+3.05% |
333,700 |
2024/1/19 |
290 |
296 |
290 |
295 |
+1.72% |
120,700 |
2024/1/18 |
290 |
292 |
288 |
290 |
-0.34% |
142,500 |
2024/1/17 |
294 |
295 |
291 |
291 |
-0.68% |
129,000 |
2024/1/16 |
297 |
301 |
292 |
293 |
-1.68% |
134,900 |
2024/1/15 |
297 |
299 |
294 |
298 |
+0.34% |
101,300 |
2024/1/12 |
300 |
305 |
297 |
297 |
-0.34% |
193,500 |
2024/1/11 |
300 |
300 |
296 |
298 |
+0.00% |
109,500 |
2024/1/10 |
299 |
301 |
296 |
298 |
-0.33% |
115,300 |
2024/1/9 |
295 |
300 |
295 |
299 |
+2.05% |
168,800 |
2024/1/5 |
295 |
302 |
292 |
293 |
+0.00% |
260,900 |
2024/1/4 |
298 |
298 |
292 |
293 |
-3.30% |
270,800 |
2023/12/29 |
300 |
303 |
296 |
303 |
+0.33% |
317,300 |
2023/12/28 |
282 |
303 |
282 |
302 |
+8.24% |
630,900 |
2023/12/27 |
270 |
281 |
269 |
279 |
+3.33% |
496,400 |
2023/12/26 |
264 |
270 |
263 |
270 |
+1.50% |
295,000 |
2023/12/25 |
275 |
275 |
266 |
266 |
-2.21% |
259,000 |
2023/12/22 |
276 |
278 |
271 |
272 |
-2.16% |
418,800 |
2023/12/21 |
281 |
282 |
278 |
278 |
-1.77% |
141,800 |
2023/12/20 |
285 |
290 |
283 |
283 |
-0.70% |
147,200 |
2023/12/19 |
286 |
289 |
285 |
285 |
-0.35% |
121,500 |
2023/12/18 |
284 |
291 |
284 |
286 |
-0.35% |
148,100 |
2023/12/15 |
290 |
292 |
284 |
287 |
-1.03% |
170,000 |
2023/12/14 |
283 |
292 |
283 |
290 |
+2.84% |
229,000 |
2023/12/13 |
276 |
285 |
275 |
282 |
+1.44% |
225,200 |
2023/12/12 |
284 |
287 |
277 |
278 |
-1.77% |
331,800 |
2023/12/11 |
291 |
293 |
283 |
283 |
-3.41% |
414,500 |
2023/12/8 |
299 |
299 |
293 |
293 |
-2.01% |
295,400 |
2023/12/7 |
302 |
302 |
299 |
299 |
+0.00% |
121,500 |
2023/12/6 |
300 |
302 |
298 |
299 |
-0.33% |
342,600 |
2023/12/5 |
310 |
310 |
299 |
300 |
-2.60% |
244,800 |
2023/12/4 |
305 |
308 |
300 |
308 |
+0.65% |
107,500 |
2023/12/1 |
303 |
307 |
299 |
306 |
+1.66% |
283,600 |
2023/11/30 |
306 |
307 |
301 |
301 |
-2.27% |
280,300 |
2023/11/29 |
313 |
315 |
307 |
308 |
-2.84% |
216,000 |
2023/11/28 |
315 |
317 |
312 |
317 |
+0.63% |
90,100 |
2023/11/27 |
320 |
320 |
314 |
315 |
-0.94% |
102,100 |
2023/11/24 |
316 |
321 |
316 |
318 |
+0.63% |
134,200 |
2023/11/22 |
315 |
318 |
313 |
316 |
+0.64% |
106,400 |
2023/11/21 |
317 |
317 |
307 |
314 |
-0.95% |
167,500 |
2023/11/20 |
306 |
319 |
306 |
317 |
+3.59% |
326,900 |
2023/11/17 |
306 |
308 |
300 |
306 |
+0.00% |
243,600 |
2023/11/16 |
314 |
317 |
306 |
306 |
-2.55% |
343,800 |
2023/11/15 |
322 |
325 |
311 |
314 |
-1.88% |
390,400 |
2023/11/14 |
322 |
323 |
317 |
320 |
-0.62% |
191,000 |
2023/11/13 |
331 |
332 |
316 |
322 |
-3.88% |
406,800 |
2023/11/10 |
334 |
335 |
324 |
335 |
+0.00% |
196,800 |
2023/11/9 |
341 |
342 |
334 |
335 |
-2.05% |
247,100 |
2023/11/8 |
338 |
343 |
337 |
342 |
+1.18% |
208,600 |
2023/11/7 |
332 |
340 |
332 |
338 |
+0.60% |
186,500 |
2023/11/6 |
340 |
340 |
335 |
336 |
-0.30% |
115,100 |
2023/11/2 |
335 |
338 |
332 |
337 |
+0.60% |
164,300 |
2023/11/1 |
330 |
335 |
329 |
335 |
+1.82% |
207,700 |
2023/10/31 |
322 |
329 |
321 |
329 |
+2.17% |
208,400 |
2023/10/30 |
324 |
329 |
317 |
322 |
-2.42% |
296,500 |
2023/10/27 |
332 |
333 |
326 |
330 |
-0.30% |
94,300 |
2023/10/26 |
331 |
338 |
330 |
331 |
-0.30% |
178,600 |
2023/10/25 |
333 |
334 |
328 |
332 |
+0.30% |
156,800 |
2023/10/24 |
321 |
331 |
315 |
331 |
+3.12% |
272,000 |
2023/10/23 |
325 |
327 |
321 |
321 |
-2.13% |
155,100 |
2023/10/20 |
329 |
330 |
324 |
328 |
-0.91% |
137,700 |
2023/10/19 |
327 |
334 |
327 |
331 |
+0.30% |
144,300 |
|