日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
330 |
333 |
329 |
333 |
+1.52% |
5,400 |
2024/4/22 |
325 |
331 |
325 |
328 |
+0.92% |
14,000 |
2024/4/19 |
326 |
327 |
316 |
325 |
-0.31% |
53,200 |
2024/4/18 |
322 |
329 |
320 |
326 |
-0.31% |
27,200 |
2024/4/17 |
331 |
333 |
322 |
327 |
-0.91% |
14,500 |
2024/4/16 |
332 |
333 |
328 |
330 |
-0.90% |
19,500 |
2024/4/15 |
332 |
335 |
332 |
333 |
-0.60% |
5,300 |
2024/4/12 |
332 |
336 |
330 |
335 |
+0.30% |
53,600 |
2024/4/11 |
337 |
337 |
332 |
334 |
-1.18% |
13,500 |
2024/4/10 |
334 |
339 |
334 |
338 |
+1.20% |
10,000 |
2024/4/9 |
332 |
335 |
332 |
334 |
+0.91% |
8,500 |
2024/4/8 |
335 |
339 |
331 |
331 |
-1.19% |
39,200 |
2024/4/5 |
332 |
337 |
328 |
335 |
+0.60% |
26,600 |
2024/4/4 |
334 |
336 |
331 |
333 |
-0.89% |
32,100 |
2024/4/3 |
332 |
339 |
331 |
336 |
+0.60% |
39,400 |
2024/4/2 |
337 |
340 |
329 |
334 |
-1.47% |
43,000 |
2024/4/1 |
347 |
347 |
338 |
339 |
-3.97% |
87,500 |
2024/3/29 |
348 |
353 |
346 |
353 |
+1.15% |
32,100 |
2024/3/28 |
345 |
354 |
344 |
349 |
-3.32% |
60,500 |
2024/3/27 |
358 |
367 |
358 |
361 |
+0.56% |
57,900 |
2024/3/26 |
364 |
365 |
358 |
359 |
-1.10% |
40,200 |
2024/3/25 |
367 |
370 |
360 |
363 |
-1.09% |
27,700 |
2024/3/22 |
368 |
372 |
365 |
367 |
-0.27% |
14,300 |
2024/3/21 |
369 |
373 |
365 |
368 |
-0.27% |
39,900 |
2024/3/19 |
365 |
370 |
359 |
369 |
+1.10% |
60,000 |
2024/3/18 |
355 |
367 |
355 |
365 |
+2.82% |
38,600 |
2024/3/15 |
357 |
357 |
352 |
355 |
-0.56% |
11,300 |
2024/3/14 |
354 |
358 |
354 |
357 |
-0.28% |
18,600 |
2024/3/13 |
355 |
359 |
351 |
358 |
+0.28% |
33,900 |
2024/3/12 |
351 |
357 |
346 |
357 |
+0.85% |
36,100 |
2024/3/11 |
361 |
364 |
351 |
354 |
-2.75% |
23,600 |
2024/3/8 |
362 |
367 |
362 |
364 |
-0.27% |
12,600 |
2024/3/7 |
368 |
375 |
365 |
365 |
-1.62% |
78,600 |
2024/3/6 |
366 |
371 |
365 |
371 |
+0.82% |
35,600 |
2024/3/5 |
362 |
368 |
362 |
368 |
+0.82% |
34,100 |
2024/3/4 |
378 |
378 |
365 |
365 |
-1.35% |
39,100 |
2024/3/1 |
374 |
377 |
368 |
370 |
-0.80% |
39,300 |
2024/2/29 |
370 |
373 |
365 |
373 |
+0.00% |
29,500 |
2024/2/28 |
367 |
373 |
366 |
373 |
+1.91% |
59,800 |
2024/2/27 |
360 |
367 |
356 |
366 |
+2.23% |
54,200 |
2024/2/26 |
362 |
364 |
358 |
358 |
-1.38% |
35,900 |
2024/2/22 |
360 |
365 |
356 |
363 |
+1.11% |
21,300 |
2024/2/21 |
361 |
367 |
357 |
359 |
-0.28% |
50,600 |
2024/2/20 |
358 |
363 |
355 |
360 |
+0.56% |
35,200 |
2024/2/19 |
346 |
358 |
346 |
358 |
+3.47% |
45,900 |
2024/2/16 |
345 |
349 |
344 |
346 |
+0.00% |
26,300 |
2024/2/15 |
347 |
352 |
343 |
346 |
-0.29% |
44,600 |
2024/2/14 |
340 |
348 |
340 |
347 |
-1.14% |
80,400 |
2024/2/13 |
358 |
358 |
346 |
351 |
-1.13% |
66,300 |
2024/2/9 |
356 |
358 |
353 |
355 |
-0.84% |
42,200 |
2024/2/8 |
369 |
369 |
353 |
358 |
-2.45% |
106,300 |
2024/2/7 |
360 |
370 |
357 |
367 |
+1.10% |
48,500 |
2024/2/6 |
362 |
371 |
353 |
363 |
+0.83% |
180,500 |
2024/2/5 |
353 |
360 |
351 |
360 |
+2.27% |
94,900 |
2024/2/2 |
352 |
352 |
348 |
352 |
+0.28% |
29,000 |
2024/2/1 |
347 |
352 |
347 |
351 |
+1.15% |
49,700 |
2024/1/31 |
347 |
349 |
344 |
347 |
-0.57% |
28,900 |
2024/1/30 |
348 |
350 |
346 |
349 |
-0.29% |
32,000 |
2024/1/29 |
349 |
351 |
347 |
350 |
+0.86% |
38,600 |
2024/1/26 |
349 |
355 |
345 |
347 |
-0.57% |
123,700 |
2024/1/25 |
346 |
350 |
344 |
349 |
+2.05% |
148,000 |
2024/1/24 |
339 |
342 |
337 |
342 |
+0.59% |
26,900 |
2024/1/23 |
342 |
343 |
338 |
340 |
-0.58% |
39,100 |
2024/1/22 |
343 |
346 |
339 |
342 |
+0.88% |
53,500 |
2024/1/19 |
340 |
340 |
334 |
339 |
+0.30% |
19,000 |
2024/1/18 |
333 |
339 |
331 |
338 |
+0.90% |
82,500 |
2024/1/17 |
341 |
344 |
334 |
335 |
-1.76% |
68,900 |
2024/1/16 |
344 |
346 |
340 |
341 |
-0.87% |
43,800 |
2024/1/15 |
342 |
350 |
342 |
344 |
+1.18% |
140,800 |
2024/1/12 |
337 |
345 |
337 |
340 |
+1.49% |
91,000 |
2024/1/11 |
341 |
345 |
335 |
335 |
-2.33% |
82,700 |
2024/1/10 |
344 |
348 |
342 |
343 |
-0.58% |
33,400 |
2024/1/9 |
343 |
349 |
343 |
345 |
+0.88% |
73,600 |
2024/1/5 |
343 |
346 |
341 |
342 |
+0.88% |
68,600 |
2024/1/4 |
329 |
343 |
329 |
339 |
+4.63% |
179,000 |
2023/12/29 |
323 |
332 |
322 |
324 |
+0.00% |
39,100 |
2023/12/28 |
322 |
326 |
319 |
324 |
+1.25% |
29,600 |
2023/12/27 |
329 |
329 |
320 |
320 |
-0.93% |
76,900 |
2023/12/26 |
320 |
336 |
316 |
323 |
+4.53% |
515,900 |
2023/12/25 |
321 |
325 |
309 |
309 |
-3.74% |
40,300 |
2023/12/22 |
320 |
327 |
320 |
321 |
+0.31% |
16,000 |
2023/12/21 |
321 |
326 |
320 |
320 |
-1.84% |
28,000 |
2023/12/20 |
325 |
329 |
323 |
326 |
+1.56% |
77,800 |
2023/12/19 |
326 |
329 |
319 |
321 |
-1.53% |
43,000 |
2023/12/18 |
322 |
329 |
320 |
326 |
+0.93% |
37,000 |
2023/12/15 |
336 |
341 |
319 |
323 |
-3.87% |
127,400 |
2023/12/14 |
348 |
354 |
332 |
336 |
-1.18% |
171,400 |
2023/12/13 |
342 |
348 |
334 |
340 |
-0.58% |
137,700 |
2023/12/12 |
328 |
342 |
327 |
342 |
+4.27% |
144,400 |
2023/12/11 |
321 |
333 |
320 |
328 |
+2.50% |
79,500 |
2023/12/8 |
312 |
328 |
310 |
320 |
+2.56% |
72,900 |
2023/12/7 |
313 |
317 |
312 |
312 |
-1.27% |
16,700 |
2023/12/6 |
310 |
318 |
310 |
316 |
+2.27% |
58,900 |
2023/12/5 |
311 |
311 |
307 |
309 |
-0.32% |
30,500 |
2023/12/4 |
315 |
315 |
310 |
310 |
-1.59% |
10,800 |
2023/12/1 |
308 |
317 |
306 |
315 |
+0.96% |
46,600 |
2023/11/30 |
312 |
312 |
309 |
312 |
+0.00% |
33,900 |
2023/11/29 |
312 |
313 |
310 |
312 |
-0.64% |
21,000 |
2023/11/28 |
315 |
316 |
309 |
314 |
-0.63% |
29,600 |
2023/11/27 |
315 |
319 |
311 |
316 |
+0.00% |
41,500 |
2023/11/24 |
305 |
317 |
304 |
316 |
+3.61% |
78,500 |
2023/11/22 |
298 |
308 |
296 |
305 |
+2.35% |
98,700 |
2023/11/21 |
300 |
300 |
295 |
298 |
-0.33% |
71,700 |
2023/11/20 |
299 |
301 |
298 |
299 |
+0.00% |
14,100 |
2023/11/17 |
297 |
299 |
295 |
299 |
+0.67% |
36,000 |
2023/11/16 |
297 |
300 |
296 |
297 |
-0.34% |
48,500 |
2023/11/15 |
302 |
302 |
295 |
298 |
-1.32% |
48,400 |
2023/11/14 |
301 |
302 |
299 |
302 |
+0.67% |
16,200 |
2023/11/13 |
305 |
305 |
297 |
300 |
-1.32% |
26,000 |
2023/11/10 |
305 |
305 |
295 |
304 |
+1.00% |
36,300 |
2023/11/9 |
295 |
306 |
292 |
301 |
+2.03% |
72,500 |
2023/11/8 |
298 |
306 |
288 |
295 |
-0.67% |
267,200 |
2023/11/7 |
298 |
336 |
292 |
297 |
+2.06% |
674,300 |
2023/11/6 |
290 |
294 |
289 |
291 |
+0.34% |
32,300 |
2023/11/2 |
291 |
293 |
290 |
290 |
-0.68% |
27,800 |
2023/11/1 |
291 |
292 |
290 |
292 |
+0.34% |
12,000 |
2023/10/31 |
293 |
295 |
290 |
291 |
-1.02% |
20,900 |
2023/10/30 |
292 |
294 |
291 |
294 |
+0.68% |
8,800 |
2023/10/27 |
292 |
295 |
291 |
292 |
+0.00% |
13,500 |
2023/10/26 |
291 |
293 |
290 |
292 |
+0.00% |
7,600 |
2023/10/25 |
291 |
294 |
291 |
292 |
+0.69% |
12,600 |
2023/10/24 |
292 |
293 |
286 |
290 |
+0.00% |
59,500 |
2023/10/23 |
294 |
294 |
290 |
290 |
-1.36% |
19,300 |
|