日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
360 |
363 |
360 |
363 |
+0.83% |
39,800 |
2024/4/17 |
365 |
367 |
360 |
360 |
-1.37% |
41,600 |
2024/4/16 |
369 |
370 |
364 |
365 |
-1.88% |
66,500 |
2024/4/15 |
368 |
372 |
368 |
372 |
+0.54% |
39,000 |
2024/4/12 |
372 |
373 |
369 |
370 |
+0.00% |
60,500 |
2024/4/11 |
368 |
373 |
368 |
370 |
+0.00% |
32,200 |
2024/4/10 |
371 |
372 |
370 |
370 |
-0.54% |
36,200 |
2024/4/9 |
368 |
372 |
367 |
372 |
+0.81% |
90,100 |
2024/4/8 |
363 |
369 |
363 |
369 |
+1.93% |
68,700 |
2024/4/5 |
363 |
365 |
360 |
362 |
-0.55% |
54,700 |
2024/4/4 |
367 |
367 |
363 |
364 |
+0.28% |
76,300 |
2024/4/3 |
361 |
365 |
359 |
363 |
+0.00% |
113,300 |
2024/4/2 |
371 |
372 |
363 |
363 |
-1.89% |
147,800 |
2024/4/1 |
376 |
377 |
370 |
370 |
-1.86% |
98,600 |
2024/3/29 |
375 |
379 |
375 |
377 |
+0.53% |
62,800 |
2024/3/28 |
375 |
377 |
373 |
375 |
-2.60% |
94,900 |
2024/3/27 |
388 |
389 |
384 |
385 |
-0.26% |
134,400 |
2024/3/26 |
382 |
388 |
381 |
386 |
+1.31% |
154,700 |
2024/3/25 |
383 |
384 |
380 |
381 |
-0.52% |
104,400 |
2024/3/22 |
385 |
385 |
382 |
383 |
-0.26% |
130,600 |
2024/3/21 |
384 |
385 |
383 |
384 |
+0.26% |
107,000 |
2024/3/19 |
382 |
383 |
379 |
383 |
+0.79% |
108,000 |
2024/3/18 |
381 |
382 |
380 |
380 |
+0.00% |
69,400 |
2024/3/15 |
379 |
380 |
377 |
380 |
+0.00% |
69,100 |
2024/3/14 |
379 |
380 |
377 |
380 |
+0.53% |
67,500 |
2024/3/13 |
379 |
380 |
375 |
378 |
-0.26% |
112,300 |
2024/3/12 |
374 |
379 |
371 |
379 |
+1.61% |
102,500 |
2024/3/11 |
378 |
380 |
372 |
373 |
-1.32% |
121,000 |
2024/3/8 |
373 |
379 |
372 |
378 |
+0.27% |
131,300 |
2024/3/7 |
379 |
380 |
375 |
377 |
+0.00% |
77,900 |
2024/3/6 |
373 |
379 |
373 |
377 |
+0.53% |
105,400 |
2024/3/5 |
373 |
377 |
372 |
375 |
+0.81% |
59,600 |
2024/3/4 |
376 |
376 |
371 |
372 |
-1.33% |
139,100 |
2024/3/1 |
379 |
379 |
376 |
377 |
-0.26% |
79,900 |
2024/2/29 |
379 |
380 |
378 |
378 |
-0.26% |
62,200 |
2024/2/28 |
378 |
381 |
378 |
379 |
+0.00% |
94,000 |
2024/2/27 |
379 |
382 |
378 |
379 |
+0.26% |
110,100 |
2024/2/26 |
380 |
382 |
377 |
378 |
-0.53% |
103,600 |
2024/2/22 |
378 |
380 |
377 |
380 |
+0.53% |
104,000 |
2024/2/21 |
377 |
379 |
376 |
378 |
+0.27% |
56,400 |
2024/2/20 |
375 |
382 |
375 |
377 |
+0.80% |
146,000 |
2024/2/19 |
370 |
376 |
370 |
374 |
+0.54% |
124,700 |
2024/2/16 |
372 |
374 |
370 |
372 |
+0.81% |
139,700 |
2024/2/15 |
371 |
372 |
366 |
369 |
-0.27% |
130,000 |
2024/2/14 |
376 |
376 |
370 |
370 |
-1.60% |
135,700 |
2024/2/13 |
377 |
379 |
373 |
376 |
-0.27% |
138,100 |
2024/2/9 |
377 |
383 |
376 |
377 |
-1.31% |
184,900 |
2024/2/8 |
390 |
391 |
377 |
382 |
+2.69% |
429,300 |
2024/2/7 |
370 |
372 |
369 |
372 |
+0.81% |
141,000 |
2024/2/6 |
369 |
372 |
369 |
369 |
-0.81% |
78,400 |
2024/2/5 |
369 |
372 |
369 |
372 |
+0.81% |
54,700 |
2024/2/2 |
373 |
373 |
367 |
369 |
-1.07% |
91,500 |
2024/2/1 |
375 |
375 |
371 |
373 |
-0.53% |
61,800 |
2024/1/31 |
370 |
375 |
370 |
375 |
+1.35% |
88,300 |
2024/1/30 |
373 |
375 |
370 |
370 |
-0.80% |
83,200 |
2024/1/29 |
369 |
374 |
369 |
373 |
+1.08% |
62,400 |
2024/1/26 |
370 |
372 |
369 |
369 |
+0.00% |
68,000 |
2024/1/25 |
369 |
370 |
367 |
369 |
+0.00% |
72,000 |
2024/1/24 |
370 |
372 |
368 |
369 |
-0.54% |
84,600 |
2024/1/23 |
373 |
375 |
371 |
371 |
-0.54% |
108,700 |
2024/1/22 |
370 |
374 |
370 |
373 |
+0.81% |
89,100 |
2024/1/19 |
372 |
373 |
369 |
370 |
-0.27% |
86,900 |
2024/1/18 |
370 |
373 |
370 |
371 |
+0.27% |
66,700 |
2024/1/17 |
373 |
375 |
370 |
370 |
+0.00% |
109,800 |
2024/1/16 |
373 |
375 |
370 |
370 |
-0.54% |
113,200 |
2024/1/15 |
367 |
372 |
367 |
372 |
+1.36% |
130,200 |
2024/1/12 |
369 |
372 |
366 |
367 |
-0.27% |
155,300 |
2024/1/11 |
370 |
371 |
367 |
368 |
+0.27% |
160,900 |
2024/1/10 |
369 |
373 |
367 |
367 |
-0.27% |
209,900 |
2024/1/9 |
368 |
370 |
366 |
368 |
+0.82% |
109,300 |
2024/1/5 |
363 |
366 |
363 |
365 |
+1.11% |
122,500 |
2024/1/4 |
357 |
362 |
356 |
361 |
+1.69% |
131,200 |
2023/12/29 |
353 |
356 |
352 |
355 |
+0.57% |
86,400 |
2023/12/28 |
348 |
353 |
348 |
353 |
+1.44% |
99,800 |
2023/12/27 |
345 |
348 |
344 |
348 |
+0.87% |
196,200 |
2023/12/26 |
346 |
346 |
343 |
345 |
-0.29% |
120,000 |
2023/12/25 |
350 |
350 |
346 |
346 |
-1.14% |
112,300 |
2023/12/22 |
350 |
352 |
347 |
350 |
+0.00% |
156,900 |
2023/12/21 |
352 |
353 |
349 |
350 |
-0.28% |
101,300 |
2023/12/20 |
350 |
353 |
350 |
351 |
+0.29% |
119,600 |
2023/12/19 |
349 |
351 |
347 |
350 |
+0.29% |
91,600 |
2023/12/18 |
349 |
350 |
345 |
349 |
-0.57% |
144,400 |
2023/12/15 |
354 |
354 |
351 |
351 |
+0.00% |
91,600 |
2023/12/14 |
348 |
353 |
348 |
351 |
+1.15% |
186,000 |
2023/12/13 |
347 |
348 |
345 |
347 |
+0.29% |
84,100 |
2023/12/12 |
351 |
351 |
346 |
346 |
-1.42% |
103,300 |
2023/12/11 |
351 |
352 |
348 |
351 |
+0.57% |
136,200 |
2023/12/8 |
350 |
352 |
346 |
349 |
-0.85% |
268,000 |
2023/12/7 |
354 |
354 |
351 |
352 |
-0.85% |
108,600 |
2023/12/6 |
355 |
357 |
354 |
355 |
+0.00% |
114,200 |
2023/12/5 |
355 |
358 |
355 |
355 |
-0.56% |
84,700 |
2023/12/4 |
354 |
358 |
354 |
357 |
+0.56% |
94,900 |
2023/12/1 |
359 |
359 |
355 |
355 |
-1.11% |
90,800 |
2023/11/30 |
359 |
360 |
356 |
359 |
+0.00% |
146,600 |
2023/11/29 |
361 |
362 |
359 |
359 |
-1.10% |
72,400 |
2023/11/28 |
360 |
363 |
357 |
363 |
+0.83% |
168,300 |
2023/11/27 |
363 |
363 |
358 |
360 |
-0.83% |
107,200 |
2023/11/24 |
363 |
364 |
361 |
363 |
+0.83% |
103,200 |
2023/11/22 |
354 |
365 |
353 |
360 |
+1.69% |
261,100 |
2023/11/21 |
352 |
354 |
351 |
354 |
+0.57% |
99,500 |
2023/11/20 |
350 |
356 |
350 |
352 |
+0.00% |
169,700 |
2023/11/17 |
346 |
352 |
346 |
352 |
+1.73% |
188,900 |
2023/11/16 |
348 |
349 |
346 |
346 |
-0.86% |
152,600 |
2023/11/15 |
348 |
350 |
347 |
349 |
+0.00% |
207,500 |
2023/11/14 |
349 |
349 |
347 |
349 |
+0.00% |
193,700 |
2023/11/13 |
346 |
354 |
346 |
349 |
-5.68% |
581,900 |
2023/11/10 |
368 |
370 |
366 |
370 |
+0.82% |
76,800 |
2023/11/9 |
366 |
368 |
364 |
367 |
+0.27% |
47,500 |
2023/11/8 |
369 |
369 |
363 |
366 |
-0.81% |
56,700 |
2023/11/7 |
369 |
370 |
367 |
369 |
+0.54% |
45,200 |
2023/11/6 |
370 |
370 |
367 |
367 |
+0.27% |
95,300 |
2023/11/2 |
369 |
369 |
365 |
366 |
-0.54% |
58,000 |
2023/11/1 |
365 |
369 |
365 |
368 |
+0.82% |
70,800 |
2023/10/31 |
360 |
365 |
359 |
365 |
+1.11% |
68,700 |
2023/10/30 |
360 |
365 |
358 |
361 |
-1.10% |
250,000 |
2023/10/27 |
360 |
365 |
360 |
365 |
+1.67% |
64,500 |
2023/10/26 |
360 |
363 |
358 |
359 |
-0.83% |
58,900 |
2023/10/25 |
360 |
364 |
360 |
362 |
+0.28% |
51,600 |
2023/10/24 |
360 |
362 |
353 |
361 |
+0.28% |
116,200 |
2023/10/23 |
364 |
364 |
360 |
360 |
-1.10% |
58,100 |
2023/10/20 |
364 |
364 |
360 |
364 |
+0.28% |
40,100 |
2023/10/19 |
361 |
365 |
361 |
363 |
-0.55% |
34,500 |
2023/10/18 |
359 |
366 |
359 |
365 |
+1.67% |
67,300 |
|