日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
345 |
350 |
332 |
344 |
-0.29% |
53,400 |
2024/3/15 |
339 |
345 |
338 |
345 |
+2.07% |
18,500 |
2024/3/14 |
336 |
342 |
336 |
338 |
+0.60% |
9,100 |
2024/3/13 |
336 |
339 |
336 |
336 |
-0.59% |
4,700 |
2024/3/12 |
336 |
338 |
333 |
338 |
+0.30% |
13,700 |
2024/3/11 |
339 |
339 |
334 |
337 |
-0.88% |
26,900 |
2024/3/8 |
337 |
340 |
336 |
340 |
+0.59% |
8,700 |
2024/3/7 |
341 |
342 |
337 |
338 |
-1.17% |
14,000 |
2024/3/6 |
342 |
343 |
337 |
342 |
+0.88% |
24,800 |
2024/3/5 |
343 |
343 |
337 |
339 |
-0.88% |
27,300 |
2024/3/4 |
341 |
345 |
340 |
342 |
-0.29% |
27,700 |
2024/3/1 |
348 |
350 |
343 |
343 |
-1.15% |
37,800 |
2024/2/29 |
353 |
353 |
346 |
347 |
-1.42% |
16,500 |
2024/2/28 |
354 |
354 |
345 |
352 |
+0.57% |
21,800 |
2024/2/27 |
352 |
355 |
350 |
350 |
-0.57% |
16,100 |
2024/2/26 |
348 |
355 |
345 |
352 |
+2.03% |
15,100 |
2024/2/22 |
351 |
352 |
344 |
345 |
-1.43% |
10,400 |
2024/2/21 |
348 |
350 |
346 |
350 |
+0.57% |
13,700 |
2024/2/20 |
345 |
353 |
345 |
348 |
+0.29% |
14,500 |
2024/2/19 |
346 |
347 |
342 |
347 |
+0.29% |
14,000 |
2024/2/16 |
343 |
347 |
342 |
346 |
-1.14% |
14,100 |
2024/2/15 |
352 |
352 |
339 |
350 |
-1.69% |
46,200 |
2024/2/14 |
356 |
359 |
355 |
356 |
-1.11% |
9,800 |
2024/2/13 |
357 |
360 |
356 |
360 |
+0.84% |
3,600 |
2024/2/9 |
357 |
358 |
357 |
357 |
-0.28% |
6,500 |
2024/2/8 |
359 |
359 |
357 |
358 |
-0.83% |
4,600 |
2024/2/7 |
362 |
362 |
357 |
361 |
-0.28% |
5,800 |
2024/2/6 |
362 |
364 |
360 |
362 |
+0.56% |
7,700 |
2024/2/5 |
361 |
362 |
359 |
360 |
-0.28% |
8,400 |
2024/2/2 |
360 |
370 |
360 |
361 |
+0.28% |
13,500 |
2024/2/1 |
362 |
362 |
360 |
360 |
-0.55% |
2,900 |
2024/1/31 |
361 |
362 |
361 |
362 |
-0.28% |
5,500 |
2024/1/30 |
364 |
364 |
360 |
363 |
+0.55% |
7,400 |
2024/1/29 |
364 |
364 |
361 |
361 |
-0.28% |
8,100 |
2024/1/26 |
364 |
364 |
362 |
362 |
-0.55% |
3,000 |
2024/1/25 |
363 |
364 |
361 |
364 |
-0.27% |
10,300 |
2024/1/24 |
365 |
365 |
362 |
365 |
+0.27% |
7,500 |
2024/1/23 |
362 |
364 |
362 |
364 |
+0.00% |
7,800 |
2024/1/22 |
365 |
365 |
362 |
364 |
+0.00% |
2,800 |
2024/1/19 |
363 |
364 |
361 |
364 |
+0.28% |
7,300 |
2024/1/18 |
364 |
365 |
360 |
363 |
+0.00% |
19,100 |
2024/1/17 |
370 |
370 |
363 |
363 |
-1.36% |
5,200 |
2024/1/16 |
366 |
371 |
365 |
368 |
+0.55% |
5,800 |
2024/1/15 |
367 |
385 |
360 |
366 |
-0.81% |
41,800 |
2024/1/12 |
367 |
370 |
366 |
369 |
+0.82% |
5,100 |
2024/1/11 |
371 |
375 |
366 |
366 |
-1.08% |
13,200 |
2024/1/10 |
370 |
370 |
367 |
370 |
+0.00% |
7,700 |
2024/1/9 |
370 |
376 |
363 |
370 |
+1.37% |
21,200 |
2024/1/5 |
367 |
369 |
364 |
365 |
-0.54% |
6,600 |
2024/1/4 |
370 |
370 |
364 |
367 |
-1.08% |
12,700 |
2023/12/29 |
367 |
371 |
361 |
371 |
+1.09% |
7,800 |
2023/12/28 |
365 |
367 |
361 |
367 |
+0.82% |
3,100 |
2023/12/27 |
361 |
365 |
360 |
364 |
-0.27% |
13,000 |
2023/12/26 |
362 |
366 |
361 |
365 |
+0.00% |
7,100 |
2023/12/25 |
367 |
369 |
358 |
365 |
-1.08% |
32,500 |
2023/12/22 |
373 |
374 |
369 |
369 |
-1.34% |
13,700 |
2023/12/21 |
378 |
378 |
373 |
374 |
-0.53% |
6,200 |
2023/12/20 |
376 |
379 |
375 |
376 |
+0.53% |
6,400 |
2023/12/19 |
384 |
384 |
373 |
374 |
-2.60% |
18,500 |
2023/12/18 |
375 |
390 |
372 |
384 |
+0.79% |
16,300 |
2023/12/15 |
382 |
382 |
378 |
381 |
+0.00% |
10,600 |
2023/12/14 |
385 |
385 |
379 |
381 |
-0.78% |
5,200 |
2023/12/13 |
385 |
385 |
378 |
384 |
-0.26% |
13,700 |
2023/12/12 |
387 |
389 |
380 |
385 |
-0.26% |
10,000 |
2023/12/11 |
382 |
387 |
382 |
386 |
+2.12% |
8,600 |
2023/12/8 |
383 |
388 |
378 |
378 |
-1.82% |
16,100 |
2023/12/7 |
388 |
394 |
384 |
385 |
-1.28% |
16,700 |
2023/12/6 |
389 |
393 |
389 |
390 |
+0.52% |
7,700 |
2023/12/5 |
398 |
398 |
388 |
388 |
-2.02% |
8,300 |
2023/12/4 |
398 |
400 |
395 |
396 |
-0.25% |
10,700 |
2023/12/1 |
400 |
405 |
396 |
397 |
-1.24% |
16,300 |
2023/11/30 |
409 |
409 |
396 |
402 |
+0.25% |
28,800 |
2023/11/29 |
420 |
435 |
401 |
401 |
+3.35% |
181,600 |
2023/11/28 |
390 |
392 |
378 |
388 |
-0.51% |
33,500 |
2023/11/27 |
395 |
395 |
390 |
390 |
-1.27% |
8,900 |
2023/11/24 |
396 |
398 |
394 |
395 |
+0.25% |
6,700 |
2023/11/22 |
393 |
395 |
392 |
394 |
+0.25% |
8,000 |
2023/11/21 |
395 |
395 |
390 |
393 |
-0.25% |
5,200 |
2023/11/20 |
394 |
397 |
389 |
394 |
+0.00% |
9,800 |
2023/11/17 |
390 |
396 |
389 |
394 |
+1.81% |
6,400 |
2023/11/16 |
388 |
389 |
385 |
387 |
-1.53% |
5,000 |
2023/11/15 |
395 |
400 |
372 |
393 |
-1.26% |
54,000 |
2023/11/14 |
410 |
414 |
398 |
398 |
-2.69% |
22,500 |
2023/11/13 |
418 |
418 |
404 |
409 |
-0.24% |
19,900 |
2023/11/10 |
410 |
417 |
406 |
410 |
+0.24% |
3,200 |
2023/11/9 |
408 |
419 |
407 |
409 |
-0.24% |
17,800 |
2023/11/8 |
427 |
428 |
410 |
410 |
-3.98% |
19,600 |
2023/11/7 |
415 |
427 |
414 |
427 |
+2.40% |
11,200 |
2023/11/6 |
410 |
418 |
408 |
417 |
+2.21% |
25,200 |
2023/11/2 |
398 |
408 |
398 |
408 |
+2.77% |
13,400 |
2023/11/1 |
404 |
404 |
397 |
397 |
-0.75% |
4,600 |
2023/10/31 |
397 |
402 |
392 |
400 |
+0.50% |
14,800 |
2023/10/30 |
404 |
405 |
396 |
398 |
-1.97% |
8,400 |
2023/10/27 |
408 |
410 |
400 |
406 |
-0.49% |
22,800 |
2023/10/26 |
411 |
413 |
407 |
408 |
-1.45% |
14,900 |
2023/10/25 |
414 |
423 |
413 |
414 |
+0.24% |
25,400 |
2023/10/24 |
416 |
422 |
392 |
413 |
-1.90% |
72,900 |
2023/10/23 |
430 |
438 |
417 |
421 |
-0.94% |
58,300 |
2023/10/20 |
428 |
429 |
415 |
425 |
+0.95% |
51,200 |
2023/10/19 |
411 |
441 |
411 |
421 |
+1.69% |
104,300 |
2023/10/18 |
411 |
420 |
405 |
414 |
+1.22% |
25,600 |
2023/10/17 |
411 |
418 |
407 |
409 |
-2.15% |
34,400 |
2023/10/16 |
407 |
435 |
395 |
418 |
+6.91% |
125,200 |
2023/10/13 |
392 |
409 |
385 |
391 |
-1.01% |
50,100 |
2023/10/12 |
384 |
395 |
384 |
395 |
+3.13% |
23,900 |
2023/10/11 |
390 |
394 |
382 |
383 |
-2.30% |
19,700 |
2023/10/10 |
393 |
394 |
382 |
392 |
+0.00% |
21,900 |
2023/10/6 |
385 |
400 |
380 |
392 |
+4.53% |
99,800 |
2023/10/5 |
364 |
418 |
361 |
375 |
+3.59% |
180,500 |
2023/10/4 |
372 |
372 |
360 |
362 |
-2.43% |
24,500 |
2023/10/3 |
376 |
381 |
371 |
371 |
-1.07% |
25,800 |
2023/10/2 |
378 |
380 |
373 |
375 |
-0.27% |
15,800 |
2023/9/29 |
379 |
382 |
375 |
376 |
-0.79% |
9,600 |
2023/9/28 |
378 |
384 |
377 |
379 |
-0.26% |
7,700 |
2023/9/27 |
378 |
383 |
377 |
380 |
+0.00% |
4,700 |
2023/9/26 |
378 |
380 |
373 |
380 |
+0.53% |
7,000 |
2023/9/25 |
381 |
381 |
378 |
378 |
-0.79% |
17,200 |
2023/9/22 |
373 |
381 |
373 |
381 |
+0.79% |
12,800 |
2023/9/21 |
381 |
385 |
373 |
378 |
-1.56% |
21,600 |
2023/9/20 |
381 |
384 |
379 |
384 |
-0.26% |
15,400 |
2023/9/19 |
392 |
397 |
375 |
385 |
-2.04% |
61,900 |
2023/9/15 |
407 |
407 |
390 |
393 |
-3.91% |
53,800 |
2023/9/14 |
409 |
412 |
406 |
409 |
-0.73% |
17,500 |
|