日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
314 |
314 |
304 |
305 |
-3.17% |
99,600 |
2024/4/25 |
311 |
318 |
310 |
315 |
+0.96% |
24,600 |
2024/4/24 |
311 |
316 |
307 |
312 |
-0.95% |
24,000 |
2024/4/23 |
314 |
318 |
308 |
315 |
+0.96% |
23,700 |
2024/4/22 |
301 |
312 |
299 |
312 |
+3.31% |
25,300 |
2024/4/19 |
319 |
319 |
295 |
302 |
-5.33% |
100,800 |
2024/4/18 |
315 |
321 |
311 |
319 |
+0.95% |
38,300 |
2024/4/17 |
328 |
328 |
312 |
316 |
-3.36% |
73,000 |
2024/4/16 |
335 |
335 |
321 |
327 |
-1.80% |
60,800 |
2024/4/15 |
333 |
341 |
332 |
333 |
-0.30% |
32,700 |
2024/4/12 |
335 |
339 |
332 |
334 |
+0.91% |
13,300 |
2024/4/11 |
332 |
334 |
331 |
331 |
-0.60% |
13,600 |
2024/4/10 |
339 |
341 |
333 |
333 |
-1.48% |
18,500 |
2024/4/9 |
335 |
342 |
334 |
338 |
+0.60% |
16,100 |
2024/4/8 |
336 |
337 |
328 |
336 |
+0.90% |
26,400 |
2024/4/5 |
337 |
337 |
326 |
333 |
-2.63% |
35,400 |
2024/4/4 |
347 |
347 |
339 |
342 |
-0.58% |
24,700 |
2024/4/3 |
349 |
355 |
342 |
344 |
-3.37% |
64,100 |
2024/4/2 |
351 |
356 |
342 |
356 |
+1.14% |
50,000 |
2024/4/1 |
353 |
354 |
341 |
352 |
-1.40% |
55,600 |
2024/3/29 |
364 |
364 |
353 |
357 |
+2.00% |
45,900 |
2024/3/28 |
361 |
367 |
350 |
350 |
-3.31% |
30,500 |
2024/3/27 |
358 |
370 |
352 |
362 |
+3.43% |
54,300 |
2024/3/26 |
361 |
361 |
350 |
350 |
-5.15% |
65,900 |
2024/3/25 |
347 |
372 |
342 |
369 |
+7.27% |
156,300 |
2024/3/22 |
345 |
345 |
338 |
344 |
+0.29% |
28,900 |
2024/3/21 |
343 |
343 |
337 |
343 |
+1.18% |
42,200 |
2024/3/19 |
334 |
345 |
331 |
339 |
+1.80% |
37,900 |
2024/3/18 |
320 |
333 |
319 |
333 |
+5.38% |
41,600 |
2024/3/15 |
316 |
319 |
315 |
316 |
-0.94% |
11,700 |
2024/3/14 |
323 |
323 |
315 |
319 |
-0.62% |
31,500 |
2024/3/13 |
323 |
332 |
316 |
321 |
-0.31% |
35,200 |
2024/3/12 |
321 |
324 |
317 |
322 |
-1.23% |
39,100 |
2024/3/11 |
336 |
339 |
318 |
326 |
-4.40% |
82,600 |
2024/3/8 |
337 |
350 |
334 |
341 |
+0.89% |
75,600 |
2024/3/7 |
343 |
343 |
333 |
338 |
-0.88% |
56,100 |
2024/3/6 |
339 |
353 |
332 |
341 |
+3.02% |
134,100 |
2024/3/5 |
319 |
336 |
316 |
331 |
+3.76% |
144,000 |
2024/3/4 |
313 |
325 |
313 |
319 |
+1.92% |
59,100 |
2024/3/1 |
322 |
322 |
313 |
313 |
-2.49% |
34,100 |
2024/2/29 |
320 |
326 |
319 |
321 |
+0.63% |
37,300 |
2024/2/28 |
315 |
332 |
315 |
319 |
+0.63% |
88,400 |
2024/2/27 |
317 |
320 |
312 |
317 |
+1.28% |
43,400 |
2024/2/26 |
310 |
317 |
310 |
313 |
+0.97% |
31,400 |
2024/2/22 |
316 |
316 |
310 |
310 |
-0.96% |
23,000 |
2024/2/21 |
319 |
320 |
308 |
313 |
-1.57% |
66,400 |
2024/2/20 |
329 |
329 |
313 |
318 |
-3.05% |
74,200 |
2024/2/19 |
323 |
335 |
322 |
328 |
+0.31% |
42,200 |
2024/2/16 |
321 |
329 |
317 |
327 |
+1.87% |
55,900 |
2024/2/15 |
325 |
338 |
316 |
321 |
-1.53% |
107,300 |
2024/2/14 |
336 |
336 |
324 |
326 |
-2.98% |
96,700 |
2024/2/13 |
337 |
337 |
331 |
336 |
+1.51% |
26,500 |
2024/2/9 |
339 |
340 |
331 |
331 |
-3.22% |
39,600 |
2024/2/8 |
340 |
349 |
335 |
342 |
+2.70% |
53,600 |
2024/2/7 |
333 |
355 |
332 |
333 |
-0.30% |
144,500 |
2024/2/6 |
335 |
337 |
330 |
334 |
-0.30% |
21,900 |
2024/2/5 |
337 |
341 |
331 |
335 |
+1.52% |
21,500 |
2024/2/2 |
333 |
340 |
327 |
330 |
-0.60% |
39,400 |
2024/2/1 |
339 |
339 |
328 |
332 |
-1.19% |
39,400 |
2024/1/31 |
327 |
337 |
326 |
336 |
+3.07% |
73,000 |
2024/1/30 |
333 |
335 |
325 |
326 |
+0.31% |
115,700 |
2024/1/29 |
327 |
334 |
324 |
325 |
+0.31% |
29,400 |
2024/1/26 |
323 |
328 |
321 |
324 |
+0.62% |
23,700 |
2024/1/25 |
325 |
335 |
321 |
322 |
-0.31% |
54,600 |
2024/1/24 |
331 |
340 |
323 |
323 |
-2.42% |
84,800 |
2024/1/23 |
352 |
353 |
331 |
331 |
-3.78% |
88,900 |
2024/1/22 |
344 |
376 |
334 |
344 |
+3.61% |
439,800 |
2024/1/19 |
378 |
382 |
332 |
332 |
-12.17% |
858,700 |
2024/1/18 |
378 |
378 |
378 |
378 |
+26.85% |
151,100 |
2024/1/17 |
304 |
306 |
296 |
298 |
-1.97% |
29,500 |
2024/1/16 |
304 |
309 |
302 |
304 |
+0.00% |
13,600 |
2024/1/15 |
300 |
307 |
299 |
304 |
+1.00% |
21,800 |
2024/1/12 |
307 |
308 |
300 |
301 |
-1.31% |
25,000 |
2024/1/11 |
300 |
322 |
300 |
305 |
+2.01% |
75,200 |
2024/1/10 |
305 |
305 |
298 |
299 |
-1.64% |
27,800 |
2024/1/9 |
305 |
308 |
301 |
304 |
-0.33% |
18,200 |
2024/1/5 |
306 |
308 |
304 |
305 |
-0.97% |
13,900 |
2024/1/4 |
317 |
317 |
307 |
308 |
+0.65% |
23,000 |
2023/12/29 |
310 |
311 |
304 |
306 |
-2.24% |
12,800 |
2023/12/28 |
301 |
314 |
299 |
313 |
+5.03% |
29,200 |
2023/12/27 |
303 |
303 |
297 |
298 |
-0.67% |
30,100 |
2023/12/26 |
304 |
306 |
299 |
300 |
+0.00% |
28,400 |
2023/12/25 |
314 |
314 |
296 |
300 |
-4.46% |
73,400 |
2023/12/22 |
316 |
327 |
313 |
314 |
-0.63% |
75,800 |
2023/12/21 |
325 |
327 |
315 |
316 |
-5.67% |
155,700 |
2023/12/20 |
360 |
362 |
329 |
335 |
-10.90% |
691,400 |
2023/12/19 |
296 |
376 |
296 |
376 |
+27.03% |
1,727,100 |
2023/12/18 |
296 |
298 |
296 |
296 |
-0.67% |
6,200 |
2023/12/15 |
294 |
300 |
294 |
298 |
+1.36% |
16,000 |
2023/12/14 |
295 |
296 |
290 |
294 |
+1.03% |
14,400 |
2023/12/13 |
295 |
297 |
291 |
291 |
-2.02% |
12,500 |
2023/12/12 |
303 |
307 |
296 |
297 |
-1.98% |
12,700 |
2023/12/11 |
307 |
310 |
303 |
303 |
-1.30% |
11,300 |
2023/12/8 |
313 |
316 |
303 |
307 |
-2.54% |
38,100 |
2023/12/7 |
331 |
332 |
314 |
315 |
-2.48% |
41,700 |
2023/12/6 |
310 |
337 |
310 |
323 |
+4.53% |
189,600 |
2023/12/5 |
343 |
343 |
309 |
309 |
-5.79% |
102,100 |
2023/12/4 |
334 |
340 |
325 |
328 |
-5.48% |
68,800 |
2023/12/1 |
371 |
375 |
336 |
347 |
-13.03% |
419,000 |
2023/11/30 |
367 |
399 |
353 |
399 |
+25.08% |
447,000 |
2023/11/29 |
285 |
343 |
284 |
319 |
+11.93% |
318,000 |
2023/11/28 |
285 |
287 |
282 |
285 |
+0.35% |
8,100 |
2023/11/27 |
289 |
289 |
284 |
284 |
-1.73% |
14,200 |
2023/11/24 |
288 |
289 |
287 |
289 |
+0.35% |
7,000 |
2023/11/22 |
292 |
293 |
288 |
288 |
-1.03% |
6,700 |
2023/11/21 |
293 |
297 |
289 |
291 |
+0.34% |
27,700 |
2023/11/20 |
290 |
292 |
290 |
290 |
-0.68% |
7,000 |
2023/11/17 |
291 |
293 |
286 |
292 |
+0.00% |
9,100 |
2023/11/16 |
298 |
299 |
291 |
292 |
-2.99% |
15,600 |
2023/11/15 |
298 |
304 |
297 |
301 |
-2.59% |
16,000 |
2023/11/14 |
299 |
309 |
299 |
309 |
+4.39% |
14,300 |
2023/11/13 |
297 |
300 |
293 |
296 |
+1.02% |
17,700 |
2023/11/10 |
297 |
299 |
292 |
293 |
-1.68% |
14,500 |
2023/11/9 |
302 |
304 |
298 |
298 |
-1.00% |
8,800 |
2023/11/8 |
303 |
303 |
298 |
301 |
-0.99% |
7,800 |
2023/11/7 |
307 |
308 |
303 |
304 |
-0.33% |
9,000 |
2023/11/6 |
298 |
311 |
298 |
305 |
+3.04% |
18,000 |
2023/11/2 |
285 |
296 |
283 |
296 |
+4.23% |
13,000 |
2023/11/1 |
289 |
289 |
281 |
284 |
-0.70% |
12,600 |
2023/10/31 |
290 |
290 |
278 |
286 |
-1.38% |
34,200 |
2023/10/30 |
304 |
304 |
290 |
290 |
-4.61% |
62,000 |
2023/10/27 |
310 |
311 |
302 |
304 |
+0.66% |
17,900 |
2023/10/26 |
312 |
312 |
301 |
302 |
-2.58% |
8,000 |
|