日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
411 |
414 |
409 |
413 |
+0.73% |
3,800 |
2024/3/28 |
403 |
414 |
403 |
410 |
-2.15% |
9,600 |
2024/3/27 |
418 |
420 |
414 |
419 |
+0.24% |
11,900 |
2024/3/26 |
417 |
419 |
416 |
418 |
+0.24% |
4,500 |
2024/3/25 |
420 |
420 |
415 |
417 |
-0.71% |
6,800 |
2024/3/22 |
417 |
420 |
414 |
420 |
+0.48% |
15,300 |
2024/3/21 |
420 |
421 |
416 |
418 |
-0.48% |
7,000 |
2024/3/19 |
418 |
420 |
416 |
420 |
+0.48% |
4,100 |
2024/3/18 |
418 |
418 |
410 |
418 |
+0.00% |
12,200 |
2024/3/15 |
415 |
419 |
415 |
418 |
-0.48% |
4,400 |
2024/3/14 |
414 |
420 |
414 |
420 |
+1.20% |
8,800 |
2024/3/13 |
415 |
422 |
415 |
415 |
-0.24% |
4,100 |
2024/3/12 |
414 |
417 |
412 |
416 |
+0.48% |
5,900 |
2024/3/11 |
413 |
420 |
413 |
414 |
-0.48% |
6,300 |
2024/3/8 |
420 |
420 |
410 |
416 |
-0.48% |
10,500 |
2024/3/7 |
411 |
420 |
411 |
418 |
+1.46% |
8,100 |
2024/3/6 |
411 |
417 |
409 |
412 |
-0.96% |
3,800 |
2024/3/5 |
414 |
416 |
409 |
416 |
+0.48% |
5,100 |
2024/3/4 |
418 |
418 |
409 |
414 |
-1.66% |
9,200 |
2024/3/1 |
424 |
425 |
404 |
421 |
-0.24% |
16,300 |
2024/2/29 |
420 |
423 |
401 |
422 |
-0.24% |
47,500 |
2024/2/28 |
420 |
425 |
417 |
423 |
+1.93% |
15,100 |
2024/2/27 |
414 |
417 |
413 |
415 |
-0.48% |
4,700 |
2024/2/26 |
414 |
420 |
410 |
417 |
+0.72% |
17,000 |
2024/2/22 |
415 |
415 |
409 |
414 |
-0.24% |
10,700 |
2024/2/21 |
414 |
415 |
406 |
415 |
+0.24% |
13,000 |
2024/2/20 |
395 |
415 |
390 |
414 |
+6.43% |
44,800 |
2024/2/19 |
386 |
390 |
386 |
389 |
+0.78% |
5,600 |
2024/2/16 |
379 |
388 |
375 |
386 |
+1.85% |
15,200 |
2024/2/15 |
385 |
398 |
370 |
379 |
-2.07% |
30,700 |
2024/2/14 |
393 |
393 |
383 |
387 |
-2.52% |
17,400 |
2024/2/13 |
400 |
402 |
396 |
397 |
-1.49% |
17,100 |
2024/2/9 |
404 |
406 |
400 |
403 |
-0.49% |
11,200 |
2024/2/8 |
409 |
409 |
401 |
405 |
-0.25% |
8,200 |
2024/2/7 |
411 |
411 |
404 |
406 |
-0.25% |
18,000 |
2024/2/6 |
404 |
407 |
401 |
407 |
+0.99% |
19,500 |
2024/2/5 |
400 |
404 |
400 |
403 |
+0.25% |
6,100 |
2024/2/2 |
400 |
403 |
399 |
402 |
-0.25% |
9,300 |
2024/2/1 |
402 |
403 |
398 |
403 |
+0.75% |
16,400 |
2024/1/31 |
396 |
400 |
395 |
400 |
+0.76% |
12,000 |
2024/1/30 |
399 |
400 |
395 |
397 |
-0.50% |
12,700 |
2024/1/29 |
398 |
399 |
395 |
399 |
+0.76% |
9,400 |
2024/1/26 |
392 |
398 |
392 |
396 |
+1.28% |
14,300 |
2024/1/25 |
391 |
391 |
389 |
391 |
+0.51% |
4,500 |
2024/1/24 |
389 |
389 |
387 |
389 |
+0.78% |
5,400 |
2024/1/23 |
385 |
390 |
385 |
386 |
-0.52% |
9,300 |
2024/1/22 |
387 |
389 |
386 |
388 |
+0.26% |
4,800 |
2024/1/19 |
384 |
387 |
384 |
387 |
+1.04% |
3,200 |
2024/1/18 |
381 |
385 |
381 |
383 |
+0.26% |
10,900 |
2024/1/17 |
384 |
386 |
380 |
382 |
-1.29% |
18,600 |
2024/1/16 |
390 |
392 |
383 |
387 |
-1.28% |
10,400 |
2024/1/15 |
388 |
393 |
386 |
392 |
+1.03% |
9,400 |
2024/1/12 |
393 |
393 |
386 |
388 |
-1.02% |
12,500 |
2024/1/11 |
390 |
393 |
388 |
392 |
+0.51% |
12,300 |
2024/1/10 |
387 |
392 |
386 |
390 |
+1.04% |
13,600 |
2024/1/9 |
384 |
386 |
382 |
386 |
+1.05% |
11,300 |
2024/1/5 |
384 |
384 |
378 |
382 |
-0.26% |
14,700 |
2024/1/4 |
381 |
383 |
379 |
383 |
+0.52% |
12,100 |
2023/12/29 |
380 |
382 |
376 |
381 |
+0.26% |
6,900 |
2023/12/28 |
375 |
380 |
375 |
380 |
+1.88% |
9,400 |
2023/12/27 |
376 |
376 |
372 |
373 |
+0.00% |
12,100 |
2023/12/26 |
369 |
374 |
369 |
373 |
+0.81% |
4,200 |
2023/12/25 |
372 |
375 |
369 |
370 |
-0.54% |
18,000 |
2023/12/22 |
372 |
372 |
368 |
372 |
+0.54% |
4,300 |
2023/12/21 |
367 |
372 |
364 |
370 |
+0.82% |
11,200 |
2023/12/20 |
365 |
368 |
364 |
367 |
+0.82% |
7,100 |
2023/12/19 |
371 |
371 |
364 |
364 |
-1.62% |
6,700 |
2023/12/18 |
372 |
372 |
366 |
370 |
-0.27% |
4,500 |
2023/12/15 |
372 |
372 |
370 |
371 |
-0.27% |
2,400 |
2023/12/14 |
371 |
372 |
369 |
372 |
+0.54% |
10,900 |
2023/12/13 |
368 |
370 |
367 |
370 |
+0.54% |
2,600 |
2023/12/12 |
364 |
368 |
364 |
368 |
+1.10% |
9,400 |
2023/12/11 |
367 |
368 |
364 |
364 |
-0.55% |
7,800 |
2023/12/8 |
370 |
370 |
366 |
366 |
-1.08% |
5,500 |
2023/12/7 |
370 |
372 |
370 |
370 |
-0.27% |
3,500 |
2023/12/6 |
367 |
371 |
367 |
371 |
+0.00% |
7,000 |
2023/12/5 |
365 |
371 |
365 |
371 |
+1.64% |
4,000 |
2023/12/4 |
367 |
370 |
365 |
365 |
-0.27% |
9,000 |
2023/12/1 |
370 |
372 |
366 |
366 |
-0.81% |
5,600 |
2023/11/30 |
371 |
371 |
365 |
369 |
+0.00% |
8,000 |
2023/11/29 |
369 |
371 |
369 |
369 |
-0.54% |
3,600 |
2023/11/28 |
371 |
371 |
368 |
371 |
+0.54% |
3,300 |
2023/11/27 |
370 |
372 |
366 |
369 |
-0.54% |
10,000 |
2023/11/24 |
369 |
371 |
369 |
371 |
+0.82% |
8,800 |
2023/11/22 |
365 |
368 |
365 |
368 |
+1.38% |
2,800 |
2023/11/21 |
366 |
366 |
363 |
363 |
-0.82% |
2,400 |
2023/11/20 |
362 |
367 |
362 |
366 |
+1.10% |
4,700 |
2023/11/17 |
365 |
365 |
362 |
362 |
-0.82% |
4,300 |
2023/11/16 |
364 |
365 |
362 |
365 |
+0.55% |
2,700 |
2023/11/15 |
364 |
364 |
360 |
363 |
-0.27% |
4,300 |
2023/11/14 |
363 |
364 |
362 |
364 |
+0.28% |
3,300 |
2023/11/13 |
364 |
364 |
356 |
363 |
-0.27% |
6,900 |
2023/11/10 |
358 |
364 |
358 |
364 |
+1.68% |
3,100 |
2023/11/9 |
354 |
358 |
354 |
358 |
+1.13% |
1,400 |
2023/11/8 |
357 |
357 |
354 |
354 |
-0.84% |
3,000 |
2023/11/7 |
355 |
357 |
355 |
357 |
+0.56% |
1,700 |
2023/11/6 |
356 |
360 |
355 |
355 |
+0.00% |
3,400 |
2023/11/2 |
359 |
359 |
355 |
355 |
+0.00% |
7,900 |
2023/11/1 |
359 |
359 |
355 |
355 |
-0.84% |
2,600 |
2023/10/31 |
358 |
358 |
356 |
358 |
+0.00% |
1,200 |
2023/10/30 |
355 |
360 |
355 |
358 |
+0.56% |
1,800 |
2023/10/27 |
357 |
359 |
356 |
356 |
-0.28% |
3,500 |
2023/10/26 |
360 |
360 |
357 |
357 |
-1.11% |
2,800 |
2023/10/25 |
365 |
365 |
360 |
361 |
-0.28% |
3,000 |
2023/10/24 |
360 |
362 |
359 |
362 |
+0.56% |
3,800 |
2023/10/23 |
361 |
363 |
360 |
360 |
-0.28% |
1,200 |
2023/10/20 |
363 |
364 |
360 |
361 |
-0.55% |
5,700 |
2023/10/19 |
363 |
363 |
363 |
363 |
+0.00% |
800 |
2023/10/18 |
367 |
367 |
363 |
363 |
-0.27% |
2,600 |
2023/10/17 |
368 |
368 |
362 |
364 |
-0.27% |
4,400 |
2023/10/16 |
364 |
366 |
364 |
365 |
+0.00% |
3,300 |
2023/10/13 |
362 |
370 |
362 |
365 |
+0.83% |
4,100 |
2023/10/12 |
366 |
367 |
362 |
362 |
-1.09% |
2,600 |
2023/10/11 |
368 |
368 |
365 |
366 |
-0.27% |
3,700 |
2023/10/10 |
368 |
368 |
365 |
367 |
+0.82% |
6,100 |
2023/10/6 |
365 |
365 |
361 |
364 |
-0.27% |
4,700 |
2023/10/5 |
358 |
371 |
356 |
365 |
+1.96% |
10,900 |
2023/10/4 |
362 |
362 |
356 |
358 |
-1.10% |
11,100 |
2023/10/3 |
368 |
368 |
362 |
362 |
-1.36% |
3,500 |
2023/10/2 |
366 |
368 |
365 |
367 |
-0.54% |
7,600 |
2023/9/29 |
372 |
373 |
369 |
369 |
-0.54% |
11,900 |
2023/9/28 |
371 |
373 |
370 |
371 |
-1.59% |
6,600 |
2023/9/27 |
376 |
377 |
374 |
377 |
+0.00% |
11,200 |
|