日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
424 |
426 |
408 |
416 |
-2.35% |
24,200 |
2024/3/15 |
427 |
436 |
420 |
426 |
+0.24% |
8,600 |
2024/3/14 |
426 |
436 |
422 |
425 |
-0.23% |
30,100 |
2024/3/13 |
406 |
442 |
405 |
426 |
+5.19% |
94,800 |
2024/3/12 |
402 |
412 |
400 |
405 |
-0.74% |
19,700 |
2024/3/11 |
410 |
410 |
404 |
408 |
-0.49% |
21,100 |
2024/3/8 |
414 |
444 |
409 |
410 |
-0.97% |
73,800 |
2024/3/7 |
415 |
415 |
408 |
414 |
-0.24% |
21,400 |
2024/3/6 |
411 |
415 |
407 |
415 |
+1.47% |
27,600 |
2024/3/5 |
408 |
410 |
401 |
409 |
-0.73% |
13,000 |
2024/3/4 |
405 |
415 |
400 |
412 |
+3.26% |
22,500 |
2024/3/1 |
401 |
407 |
399 |
399 |
+0.25% |
9,900 |
2024/2/29 |
410 |
414 |
396 |
398 |
-4.56% |
62,600 |
2024/2/28 |
397 |
447 |
396 |
417 |
+5.04% |
490,800 |
2024/2/27 |
395 |
398 |
394 |
397 |
+0.25% |
6,200 |
2024/2/26 |
403 |
403 |
396 |
396 |
+0.25% |
10,500 |
2024/2/22 |
400 |
400 |
394 |
395 |
-1.00% |
8,500 |
2024/2/21 |
398 |
400 |
394 |
399 |
+0.76% |
9,600 |
2024/2/20 |
401 |
404 |
395 |
396 |
-1.25% |
15,300 |
2024/2/19 |
389 |
401 |
383 |
401 |
+3.08% |
27,200 |
2024/2/16 |
387 |
392 |
385 |
389 |
+0.52% |
16,800 |
2024/2/15 |
383 |
390 |
382 |
387 |
+1.04% |
25,300 |
2024/2/14 |
381 |
389 |
377 |
383 |
+0.52% |
15,100 |
2024/2/13 |
383 |
383 |
376 |
381 |
+0.26% |
25,000 |
2024/2/9 |
381 |
383 |
377 |
380 |
+0.00% |
20,500 |
2024/2/8 |
382 |
383 |
379 |
380 |
-0.52% |
13,500 |
2024/2/7 |
380 |
383 |
377 |
382 |
+1.06% |
26,500 |
2024/2/6 |
392 |
427 |
378 |
378 |
+0.53% |
417,700 |
2024/2/5 |
376 |
376 |
370 |
376 |
+0.00% |
7,200 |
2024/2/2 |
374 |
378 |
374 |
376 |
+0.27% |
3,300 |
2024/2/1 |
376 |
379 |
375 |
375 |
-0.79% |
5,100 |
2024/1/31 |
380 |
381 |
372 |
378 |
-1.31% |
13,500 |
2024/1/30 |
376 |
385 |
376 |
383 |
+1.32% |
20,500 |
2024/1/29 |
379 |
384 |
378 |
378 |
+0.53% |
9,300 |
2024/1/26 |
380 |
382 |
376 |
376 |
-1.05% |
27,500 |
2024/1/25 |
382 |
435 |
378 |
380 |
-0.26% |
332,200 |
2024/1/24 |
380 |
385 |
375 |
381 |
+0.00% |
14,800 |
2024/1/23 |
385 |
385 |
381 |
381 |
-1.30% |
5,100 |
2024/1/22 |
386 |
387 |
379 |
386 |
-0.26% |
21,000 |
2024/1/19 |
373 |
390 |
373 |
387 |
+3.48% |
24,300 |
2024/1/18 |
375 |
378 |
374 |
374 |
+0.27% |
7,300 |
2024/1/17 |
381 |
381 |
373 |
373 |
-1.84% |
19,400 |
2024/1/16 |
381 |
384 |
380 |
380 |
+0.80% |
7,200 |
2024/1/15 |
378 |
380 |
377 |
377 |
-1.31% |
8,200 |
2024/1/12 |
384 |
384 |
378 |
382 |
-0.52% |
18,300 |
2024/1/11 |
387 |
387 |
381 |
384 |
-0.52% |
14,200 |
2024/1/10 |
382 |
386 |
381 |
386 |
+1.58% |
18,600 |
2024/1/9 |
384 |
385 |
380 |
380 |
+0.00% |
15,700 |
2024/1/5 |
374 |
380 |
374 |
380 |
+1.88% |
11,800 |
2024/1/4 |
367 |
373 |
365 |
373 |
+1.08% |
5,600 |
2023/12/29 |
368 |
373 |
361 |
369 |
+0.54% |
10,100 |
2023/12/28 |
362 |
367 |
361 |
367 |
+1.66% |
5,600 |
2023/12/27 |
358 |
365 |
358 |
361 |
+1.12% |
51,100 |
2023/12/26 |
368 |
368 |
357 |
357 |
-2.46% |
45,400 |
2023/12/25 |
377 |
378 |
360 |
366 |
-6.63% |
86,900 |
2023/12/22 |
375 |
427 |
375 |
392 |
+4.53% |
324,000 |
2023/12/21 |
376 |
378 |
375 |
375 |
-0.79% |
11,300 |
2023/12/20 |
383 |
384 |
378 |
378 |
-1.31% |
8,800 |
2023/12/19 |
375 |
397 |
373 |
383 |
+2.41% |
30,400 |
2023/12/18 |
380 |
380 |
372 |
374 |
-1.84% |
12,300 |
2023/12/15 |
382 |
385 |
380 |
381 |
-0.52% |
7,700 |
2023/12/14 |
383 |
387 |
381 |
383 |
-0.78% |
13,000 |
2023/12/13 |
393 |
393 |
386 |
386 |
-1.53% |
12,600 |
2023/12/12 |
395 |
398 |
390 |
392 |
-1.26% |
23,700 |
2023/12/11 |
397 |
399 |
397 |
397 |
+0.00% |
2,500 |
2023/12/8 |
396 |
399 |
395 |
397 |
-0.25% |
11,000 |
2023/12/7 |
400 |
400 |
397 |
398 |
-0.25% |
8,300 |
2023/12/6 |
401 |
404 |
399 |
399 |
-0.50% |
10,000 |
2023/12/5 |
403 |
405 |
401 |
401 |
-0.50% |
3,800 |
2023/12/4 |
403 |
405 |
401 |
403 |
+0.50% |
2,200 |
2023/12/1 |
403 |
405 |
400 |
401 |
-0.74% |
5,000 |
2023/11/30 |
403 |
405 |
400 |
404 |
+0.25% |
10,100 |
2023/11/29 |
401 |
405 |
401 |
403 |
+0.00% |
2,800 |
2023/11/28 |
402 |
403 |
401 |
403 |
-0.25% |
3,600 |
2023/11/27 |
405 |
406 |
402 |
404 |
+0.25% |
1,500 |
2023/11/24 |
405 |
407 |
400 |
403 |
-0.49% |
10,900 |
2023/11/22 |
406 |
406 |
403 |
405 |
-0.49% |
3,600 |
2023/11/21 |
408 |
408 |
401 |
407 |
+0.74% |
15,400 |
2023/11/20 |
403 |
405 |
403 |
404 |
+0.25% |
1,000 |
2023/11/17 |
403 |
405 |
402 |
403 |
+0.25% |
1,900 |
2023/11/16 |
408 |
408 |
402 |
402 |
+0.00% |
1,600 |
2023/11/15 |
410 |
410 |
402 |
402 |
-0.74% |
10,300 |
2023/11/14 |
411 |
411 |
405 |
405 |
-0.25% |
1,700 |
2023/11/13 |
415 |
415 |
406 |
406 |
-2.17% |
5,600 |
2023/11/10 |
411 |
417 |
409 |
415 |
+0.97% |
4,600 |
2023/11/9 |
420 |
420 |
410 |
411 |
-2.14% |
13,100 |
2023/11/8 |
417 |
420 |
415 |
420 |
+0.00% |
5,300 |
2023/11/7 |
423 |
423 |
420 |
420 |
-0.47% |
900 |
2023/11/6 |
418 |
424 |
418 |
422 |
+0.96% |
2,200 |
2023/11/2 |
414 |
418 |
413 |
418 |
+0.48% |
2,900 |
2023/11/1 |
412 |
416 |
411 |
416 |
+0.97% |
4,500 |
2023/10/31 |
417 |
417 |
410 |
412 |
+0.24% |
2,800 |
2023/10/30 |
411 |
414 |
411 |
411 |
+0.00% |
1,500 |
2023/10/27 |
410 |
414 |
409 |
411 |
+0.24% |
2,900 |
2023/10/26 |
410 |
413 |
407 |
410 |
-0.49% |
5,400 |
2023/10/25 |
417 |
417 |
410 |
412 |
-1.20% |
5,800 |
2023/10/24 |
415 |
417 |
405 |
417 |
+1.21% |
14,400 |
2023/10/23 |
417 |
423 |
412 |
412 |
-1.44% |
18,000 |
2023/10/20 |
426 |
426 |
417 |
418 |
-1.88% |
19,100 |
2023/10/19 |
427 |
432 |
426 |
426 |
-0.47% |
4,400 |
2023/10/18 |
426 |
432 |
421 |
428 |
+0.47% |
12,700 |
2023/10/17 |
427 |
431 |
425 |
426 |
+0.47% |
8,300 |
2023/10/16 |
435 |
435 |
424 |
424 |
-2.53% |
16,700 |
2023/10/13 |
436 |
437 |
433 |
435 |
+0.00% |
12,000 |
2023/10/12 |
438 |
440 |
434 |
435 |
-0.68% |
14,700 |
2023/10/11 |
451 |
451 |
432 |
438 |
-2.88% |
90,900 |
2023/10/10 |
442 |
499 |
439 |
451 |
+3.68% |
538,000 |
2023/10/6 |
434 |
437 |
434 |
435 |
-0.23% |
2,600 |
2023/10/5 |
434 |
439 |
434 |
436 |
+0.46% |
2,200 |
2023/10/4 |
440 |
442 |
432 |
434 |
-2.03% |
12,400 |
2023/10/3 |
449 |
449 |
443 |
443 |
-0.67% |
6,000 |
2023/10/2 |
456 |
457 |
446 |
446 |
-0.45% |
13,900 |
2023/9/29 |
444 |
450 |
438 |
448 |
+0.67% |
24,400 |
2023/9/28 |
448 |
449 |
444 |
445 |
-0.67% |
6,700 |
2023/9/27 |
447 |
450 |
447 |
448 |
-0.88% |
2,800 |
2023/9/26 |
453 |
454 |
446 |
452 |
+0.44% |
11,100 |
2023/9/25 |
454 |
454 |
450 |
450 |
+0.00% |
1,700 |
2023/9/22 |
456 |
456 |
446 |
450 |
+0.22% |
7,000 |
2023/9/21 |
452 |
452 |
449 |
449 |
-0.88% |
3,400 |
2023/9/20 |
450 |
453 |
450 |
453 |
+0.67% |
2,400 |
2023/9/19 |
451 |
451 |
450 |
450 |
-0.44% |
4,400 |
2023/9/15 |
458 |
458 |
452 |
452 |
-0.66% |
6,700 |
2023/9/14 |
458 |
458 |
455 |
455 |
-0.66% |
1,200 |
|