日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
374 |
383 |
370 |
378 |
+1.34% |
44,800 |
2024/4/24 |
382 |
382 |
372 |
373 |
-1.58% |
19,600 |
2024/4/23 |
382 |
382 |
379 |
379 |
+0.00% |
8,900 |
2024/4/22 |
376 |
382 |
376 |
379 |
+1.07% |
10,500 |
2024/4/19 |
378 |
379 |
373 |
375 |
-1.06% |
13,400 |
2024/4/18 |
374 |
382 |
374 |
379 |
+1.61% |
11,200 |
2024/4/17 |
375 |
379 |
373 |
373 |
-0.53% |
13,200 |
2024/4/16 |
381 |
381 |
375 |
375 |
-1.57% |
21,500 |
2024/4/15 |
381 |
383 |
380 |
381 |
-0.52% |
54,000 |
2024/4/12 |
383 |
384 |
381 |
383 |
+0.52% |
16,200 |
2024/4/11 |
382 |
384 |
381 |
381 |
-0.52% |
9,700 |
2024/4/10 |
383 |
385 |
380 |
383 |
+0.52% |
31,400 |
2024/4/9 |
386 |
387 |
381 |
381 |
-1.30% |
8,600 |
2024/4/8 |
386 |
386 |
384 |
386 |
+0.00% |
3,000 |
2024/4/5 |
384 |
387 |
380 |
386 |
+0.00% |
12,100 |
2024/4/4 |
382 |
386 |
380 |
386 |
+1.05% |
23,800 |
2024/4/3 |
384 |
385 |
382 |
382 |
-0.52% |
9,000 |
2024/4/2 |
386 |
388 |
384 |
384 |
-0.52% |
5,400 |
2024/4/1 |
390 |
390 |
385 |
386 |
-0.52% |
6,400 |
2024/3/29 |
385 |
389 |
385 |
388 |
+0.78% |
3,000 |
2024/3/28 |
383 |
388 |
382 |
385 |
-2.53% |
10,700 |
2024/3/27 |
396 |
396 |
391 |
395 |
+1.02% |
16,500 |
2024/3/26 |
390 |
395 |
390 |
391 |
+0.51% |
26,000 |
2024/3/25 |
391 |
394 |
389 |
389 |
-0.51% |
28,100 |
2024/3/22 |
392 |
392 |
387 |
391 |
+0.51% |
17,100 |
2024/3/21 |
390 |
391 |
388 |
389 |
+0.78% |
17,900 |
2024/3/19 |
390 |
391 |
385 |
386 |
-1.03% |
29,600 |
2024/3/18 |
390 |
391 |
386 |
390 |
+1.30% |
26,500 |
2024/3/15 |
387 |
388 |
384 |
385 |
-0.52% |
6,300 |
2024/3/14 |
387 |
388 |
386 |
387 |
+0.78% |
5,600 |
2024/3/13 |
393 |
394 |
381 |
384 |
-2.04% |
39,500 |
2024/3/12 |
394 |
394 |
391 |
392 |
+0.26% |
4,000 |
2024/3/11 |
393 |
396 |
388 |
391 |
-0.51% |
12,700 |
2024/3/8 |
396 |
397 |
393 |
393 |
-1.26% |
16,000 |
2024/3/7 |
397 |
398 |
394 |
398 |
-0.25% |
10,900 |
2024/3/6 |
394 |
402 |
393 |
399 |
+1.53% |
52,400 |
2024/3/5 |
391 |
396 |
389 |
393 |
+0.26% |
13,000 |
2024/3/4 |
393 |
396 |
390 |
392 |
-0.76% |
21,900 |
2024/3/1 |
391 |
398 |
389 |
395 |
+1.02% |
42,800 |
2024/2/29 |
390 |
392 |
388 |
391 |
+0.51% |
8,300 |
2024/2/28 |
390 |
394 |
389 |
389 |
-0.51% |
15,700 |
2024/2/27 |
393 |
395 |
389 |
391 |
-0.26% |
21,800 |
2024/2/26 |
397 |
397 |
389 |
392 |
+0.00% |
12,400 |
2024/2/22 |
388 |
419 |
382 |
392 |
+1.03% |
165,500 |
2024/2/21 |
390 |
391 |
388 |
388 |
-0.77% |
12,400 |
2024/2/20 |
396 |
398 |
391 |
391 |
-1.26% |
17,200 |
2024/2/19 |
389 |
396 |
385 |
396 |
+1.80% |
13,000 |
2024/2/16 |
377 |
389 |
377 |
389 |
+3.46% |
20,700 |
2024/2/15 |
383 |
385 |
373 |
376 |
-1.83% |
68,300 |
2024/2/14 |
395 |
395 |
383 |
383 |
-4.01% |
114,500 |
2024/2/13 |
401 |
402 |
395 |
399 |
-1.72% |
64,800 |
2024/2/9 |
410 |
423 |
406 |
406 |
-1.46% |
66,700 |
2024/2/8 |
409 |
414 |
405 |
412 |
+0.00% |
17,600 |
2024/2/7 |
408 |
413 |
407 |
412 |
+0.73% |
15,100 |
2024/2/6 |
407 |
413 |
407 |
409 |
+0.49% |
13,400 |
2024/2/5 |
410 |
410 |
405 |
407 |
+0.00% |
15,600 |
2024/2/2 |
411 |
411 |
403 |
407 |
+0.00% |
13,400 |
2024/2/1 |
409 |
409 |
404 |
407 |
-0.73% |
11,300 |
2024/1/31 |
405 |
410 |
405 |
410 |
+1.74% |
19,700 |
2024/1/30 |
415 |
416 |
403 |
403 |
-2.18% |
102,400 |
2024/1/29 |
413 |
413 |
408 |
412 |
+0.24% |
16,700 |
2024/1/26 |
412 |
414 |
408 |
411 |
+0.74% |
16,500 |
2024/1/25 |
404 |
413 |
404 |
408 |
+1.24% |
26,900 |
2024/1/24 |
407 |
409 |
401 |
403 |
-0.49% |
24,700 |
2024/1/23 |
409 |
409 |
405 |
405 |
-0.98% |
14,700 |
2024/1/22 |
411 |
416 |
407 |
409 |
+0.00% |
38,600 |
2024/1/19 |
403 |
409 |
403 |
409 |
+1.24% |
13,200 |
2024/1/18 |
407 |
407 |
404 |
404 |
+0.25% |
8,400 |
2024/1/17 |
402 |
410 |
402 |
403 |
+0.00% |
25,400 |
2024/1/16 |
406 |
407 |
403 |
403 |
-0.25% |
7,400 |
2024/1/15 |
404 |
407 |
404 |
404 |
-0.49% |
11,100 |
2024/1/12 |
408 |
411 |
403 |
406 |
-1.22% |
35,200 |
2024/1/11 |
407 |
411 |
406 |
411 |
+0.49% |
15,300 |
2024/1/10 |
410 |
410 |
406 |
409 |
-0.24% |
19,500 |
2024/1/9 |
408 |
413 |
406 |
410 |
+0.00% |
13,700 |
2024/1/5 |
409 |
410 |
404 |
410 |
+0.24% |
10,700 |
2024/1/4 |
410 |
412 |
406 |
409 |
+0.49% |
14,000 |
2023/12/29 |
409 |
409 |
404 |
407 |
-0.49% |
7,700 |
2023/12/28 |
402 |
409 |
402 |
409 |
+1.24% |
6,000 |
2023/12/27 |
407 |
407 |
398 |
404 |
+0.50% |
25,400 |
2023/12/26 |
402 |
403 |
397 |
402 |
+0.50% |
19,700 |
2023/12/25 |
405 |
406 |
400 |
400 |
-2.44% |
19,900 |
2023/12/22 |
406 |
411 |
406 |
410 |
+1.49% |
7,800 |
2023/12/21 |
403 |
410 |
403 |
404 |
-0.49% |
13,100 |
2023/12/20 |
406 |
413 |
405 |
406 |
-1.93% |
18,700 |
2023/12/19 |
416 |
416 |
409 |
414 |
-0.48% |
5,600 |
2023/12/18 |
408 |
418 |
405 |
416 |
+1.71% |
32,000 |
2023/12/15 |
408 |
412 |
406 |
409 |
-0.24% |
21,700 |
2023/12/14 |
413 |
413 |
407 |
410 |
+0.00% |
21,500 |
2023/12/13 |
403 |
419 |
403 |
410 |
+0.49% |
28,500 |
2023/12/12 |
408 |
412 |
402 |
408 |
+1.49% |
20,200 |
2023/12/11 |
404 |
407 |
399 |
402 |
+0.50% |
21,300 |
2023/12/8 |
396 |
407 |
396 |
400 |
-0.99% |
30,900 |
2023/12/7 |
416 |
418 |
404 |
404 |
-4.04% |
8,900 |
2023/12/6 |
418 |
429 |
415 |
421 |
+0.24% |
16,900 |
2023/12/5 |
406 |
428 |
405 |
420 |
+0.72% |
40,700 |
2023/12/4 |
415 |
423 |
411 |
417 |
-0.71% |
13,200 |
2023/12/1 |
421 |
423 |
418 |
420 |
-0.94% |
7,200 |
2023/11/30 |
424 |
427 |
418 |
424 |
+0.24% |
11,900 |
2023/11/29 |
429 |
429 |
417 |
423 |
-1.86% |
32,800 |
2023/11/28 |
431 |
433 |
429 |
431 |
-0.23% |
12,700 |
2023/11/27 |
434 |
434 |
429 |
432 |
+1.41% |
16,600 |
2023/11/24 |
431 |
434 |
426 |
426 |
-1.16% |
15,000 |
2023/11/22 |
429 |
433 |
425 |
431 |
-0.46% |
38,000 |
2023/11/21 |
415 |
437 |
415 |
433 |
+4.09% |
127,300 |
2023/11/20 |
403 |
419 |
401 |
416 |
+3.23% |
106,400 |
2023/11/17 |
399 |
403 |
399 |
403 |
+1.26% |
18,600 |
2023/11/16 |
401 |
404 |
398 |
398 |
-0.25% |
25,400 |
2023/11/15 |
404 |
404 |
398 |
399 |
-0.75% |
18,400 |
2023/11/14 |
401 |
403 |
399 |
402 |
-0.50% |
9,100 |
2023/11/13 |
397 |
404 |
395 |
404 |
+1.51% |
36,100 |
2023/11/10 |
396 |
400 |
392 |
398 |
+0.00% |
28,400 |
2023/11/9 |
397 |
398 |
395 |
398 |
+0.25% |
11,400 |
2023/11/8 |
396 |
398 |
393 |
397 |
+0.25% |
16,700 |
2023/11/7 |
399 |
399 |
394 |
396 |
-0.75% |
17,200 |
2023/11/6 |
386 |
403 |
386 |
399 |
+3.64% |
71,600 |
2023/11/2 |
390 |
391 |
385 |
385 |
-1.79% |
10,100 |
2023/11/1 |
389 |
394 |
389 |
392 |
+0.77% |
24,700 |
2023/10/31 |
378 |
389 |
377 |
389 |
+3.73% |
39,400 |
2023/10/30 |
386 |
389 |
375 |
375 |
-4.34% |
102,200 |
2023/10/27 |
392 |
394 |
387 |
392 |
+2.08% |
35,200 |
2023/10/26 |
383 |
389 |
380 |
384 |
-1.29% |
45,700 |
2023/10/25 |
385 |
390 |
384 |
389 |
+1.04% |
18,500 |
|