日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
313 |
313 |
311 |
311 |
-0.96% |
2,600 |
2024/4/24 |
312 |
314 |
310 |
314 |
+0.00% |
4,300 |
2024/4/23 |
311 |
314 |
311 |
314 |
+0.96% |
3,300 |
2024/4/22 |
310 |
311 |
309 |
311 |
+0.32% |
13,500 |
2024/4/19 |
311 |
311 |
309 |
310 |
-1.27% |
4,500 |
2024/4/18 |
309 |
314 |
309 |
314 |
+1.29% |
5,300 |
2024/4/17 |
312 |
312 |
309 |
310 |
-0.64% |
19,400 |
2024/4/16 |
313 |
314 |
312 |
312 |
-0.64% |
5,900 |
2024/4/15 |
316 |
316 |
314 |
314 |
-0.32% |
9,700 |
2024/4/12 |
318 |
318 |
315 |
315 |
-0.94% |
12,600 |
2024/4/11 |
318 |
319 |
315 |
318 |
+0.32% |
14,100 |
2024/4/10 |
316 |
318 |
316 |
317 |
-0.31% |
2,700 |
2024/4/9 |
315 |
318 |
315 |
318 |
+0.95% |
3,500 |
2024/4/8 |
314 |
317 |
314 |
315 |
+0.00% |
4,100 |
2024/4/5 |
314 |
316 |
310 |
315 |
-2.17% |
79,000 |
2024/4/4 |
322 |
324 |
321 |
322 |
-0.31% |
4,100 |
2024/4/3 |
321 |
323 |
320 |
323 |
+0.62% |
8,900 |
2024/4/2 |
325 |
325 |
321 |
321 |
-1.53% |
13,400 |
2024/4/1 |
326 |
326 |
323 |
326 |
+0.62% |
11,100 |
2024/3/29 |
324 |
325 |
323 |
324 |
+0.00% |
12,200 |
2024/3/28 |
326 |
328 |
324 |
324 |
-1.22% |
7,100 |
2024/3/27 |
330 |
330 |
324 |
328 |
-0.30% |
8,600 |
2024/3/26 |
326 |
329 |
322 |
329 |
+0.92% |
15,200 |
2024/3/25 |
326 |
328 |
325 |
326 |
-0.61% |
7,700 |
2024/3/22 |
327 |
328 |
325 |
328 |
+0.61% |
2,900 |
2024/3/21 |
327 |
330 |
325 |
326 |
-0.61% |
14,500 |
2024/3/19 |
327 |
330 |
324 |
328 |
+0.61% |
20,500 |
2024/3/18 |
324 |
327 |
321 |
326 |
+0.62% |
23,300 |
2024/3/15 |
327 |
327 |
324 |
324 |
-0.92% |
8,800 |
2024/3/14 |
329 |
329 |
326 |
327 |
-0.30% |
3,000 |
2024/3/13 |
328 |
330 |
325 |
328 |
-0.61% |
19,000 |
2024/3/12 |
327 |
330 |
327 |
330 |
+0.92% |
4,100 |
2024/3/11 |
330 |
332 |
327 |
327 |
-1.51% |
15,600 |
2024/3/8 |
335 |
336 |
327 |
332 |
-0.90% |
31,600 |
2024/3/7 |
341 |
341 |
332 |
335 |
-0.89% |
55,100 |
2024/3/6 |
319 |
343 |
316 |
338 |
+6.29% |
298,600 |
2024/3/5 |
319 |
320 |
314 |
318 |
-0.62% |
29,000 |
2024/3/4 |
320 |
321 |
318 |
320 |
+0.00% |
6,100 |
2024/3/1 |
320 |
322 |
318 |
320 |
+0.31% |
21,600 |
2024/2/29 |
323 |
323 |
319 |
319 |
-1.24% |
12,100 |
2024/2/28 |
323 |
327 |
319 |
323 |
-0.31% |
65,500 |
2024/2/27 |
320 |
325 |
319 |
324 |
+1.57% |
62,800 |
2024/2/26 |
316 |
320 |
316 |
319 |
+0.63% |
19,500 |
2024/2/22 |
317 |
320 |
315 |
317 |
-0.63% |
26,700 |
2024/2/21 |
320 |
320 |
316 |
319 |
-0.31% |
12,800 |
2024/2/20 |
319 |
320 |
317 |
320 |
+0.31% |
11,400 |
2024/2/19 |
320 |
320 |
315 |
319 |
+0.00% |
23,800 |
2024/2/16 |
316 |
319 |
316 |
319 |
+0.95% |
5,500 |
2024/2/15 |
321 |
321 |
315 |
316 |
-1.56% |
23,100 |
2024/2/14 |
322 |
324 |
321 |
321 |
-0.31% |
24,100 |
2024/2/13 |
324 |
324 |
321 |
322 |
-0.62% |
10,400 |
2024/2/9 |
325 |
325 |
321 |
324 |
+0.62% |
24,200 |
2024/2/8 |
323 |
325 |
321 |
322 |
-0.92% |
23,400 |
2024/2/7 |
322 |
325 |
322 |
325 |
+0.93% |
20,700 |
2024/2/6 |
322 |
324 |
321 |
322 |
-0.31% |
19,900 |
2024/2/5 |
322 |
323 |
321 |
323 |
+0.31% |
11,800 |
2024/2/2 |
323 |
323 |
320 |
322 |
+0.00% |
20,200 |
2024/2/1 |
322 |
323 |
322 |
322 |
+0.31% |
7,000 |
2024/1/31 |
321 |
323 |
321 |
321 |
-0.31% |
5,000 |
2024/1/30 |
321 |
323 |
321 |
322 |
+0.31% |
5,200 |
2024/1/29 |
324 |
325 |
321 |
321 |
-0.31% |
25,300 |
2024/1/26 |
323 |
325 |
320 |
322 |
-0.62% |
40,000 |
2024/1/25 |
325 |
327 |
323 |
324 |
-0.61% |
10,900 |
2024/1/24 |
329 |
329 |
326 |
326 |
-0.31% |
8,900 |
2024/1/23 |
331 |
331 |
326 |
327 |
-1.21% |
9,900 |
2024/1/22 |
336 |
336 |
328 |
331 |
+0.30% |
51,000 |
2024/1/19 |
327 |
330 |
325 |
330 |
+0.92% |
16,300 |
2024/1/18 |
327 |
330 |
326 |
327 |
-0.30% |
18,800 |
2024/1/17 |
331 |
332 |
327 |
328 |
-1.20% |
69,800 |
2024/1/16 |
331 |
335 |
330 |
332 |
+0.61% |
45,200 |
2024/1/15 |
326 |
333 |
326 |
330 |
+0.61% |
62,200 |
2024/1/12 |
321 |
336 |
321 |
328 |
+2.50% |
192,900 |
2024/1/11 |
321 |
323 |
319 |
320 |
+0.00% |
59,500 |
2024/1/10 |
315 |
320 |
313 |
320 |
+1.59% |
36,300 |
2024/1/9 |
313 |
315 |
312 |
315 |
+0.96% |
10,800 |
2024/1/5 |
309 |
312 |
309 |
312 |
+0.97% |
10,400 |
2024/1/4 |
307 |
310 |
306 |
309 |
+0.65% |
4,300 |
2023/12/29 |
307 |
309 |
306 |
307 |
+0.00% |
6,200 |
2023/12/28 |
306 |
307 |
303 |
307 |
+0.66% |
25,300 |
2023/12/27 |
307 |
307 |
304 |
305 |
-0.65% |
41,200 |
2023/12/26 |
310 |
310 |
305 |
307 |
-0.32% |
32,100 |
2023/12/25 |
310 |
312 |
308 |
308 |
-0.65% |
21,600 |
2023/12/22 |
310 |
312 |
310 |
310 |
-0.32% |
22,400 |
2023/12/21 |
311 |
312 |
310 |
311 |
-0.32% |
7,900 |
2023/12/20 |
311 |
313 |
311 |
312 |
+0.00% |
9,700 |
2023/12/19 |
313 |
313 |
312 |
312 |
+0.00% |
6,300 |
2023/12/18 |
312 |
314 |
312 |
312 |
-0.64% |
8,800 |
2023/12/15 |
313 |
314 |
312 |
314 |
+0.32% |
13,700 |
2023/12/14 |
314 |
315 |
313 |
313 |
-0.63% |
15,500 |
2023/12/13 |
315 |
316 |
313 |
315 |
-0.32% |
9,700 |
2023/12/12 |
317 |
318 |
315 |
316 |
-0.32% |
11,100 |
2023/12/11 |
319 |
319 |
314 |
317 |
+0.00% |
18,900 |
2023/12/8 |
320 |
320 |
316 |
317 |
-0.31% |
12,900 |
2023/12/7 |
320 |
320 |
318 |
318 |
-1.24% |
8,800 |
2023/12/6 |
318 |
328 |
315 |
322 |
+1.26% |
33,300 |
2023/12/5 |
318 |
320 |
317 |
318 |
+0.00% |
11,900 |
2023/12/4 |
320 |
320 |
318 |
318 |
+0.00% |
2,100 |
2023/12/1 |
318 |
319 |
318 |
318 |
+0.00% |
3,300 |
2023/11/30 |
317 |
320 |
317 |
318 |
+0.32% |
4,600 |
2023/11/29 |
319 |
320 |
317 |
317 |
-0.63% |
10,900 |
2023/11/28 |
317 |
319 |
317 |
319 |
+0.31% |
3,600 |
2023/11/27 |
320 |
320 |
317 |
318 |
+0.32% |
5,100 |
2023/11/24 |
320 |
321 |
316 |
317 |
-0.94% |
14,500 |
2023/11/22 |
320 |
321 |
319 |
320 |
-0.31% |
4,100 |
2023/11/21 |
317 |
321 |
317 |
321 |
+0.31% |
4,600 |
2023/11/20 |
317 |
320 |
316 |
320 |
+1.27% |
13,300 |
2023/11/17 |
319 |
319 |
316 |
316 |
-0.94% |
3,400 |
2023/11/16 |
318 |
319 |
315 |
319 |
-0.31% |
19,200 |
2023/11/15 |
319 |
320 |
317 |
320 |
-0.31% |
4,600 |
2023/11/14 |
316 |
330 |
313 |
321 |
+1.58% |
29,400 |
2023/11/13 |
321 |
321 |
315 |
316 |
-0.63% |
11,600 |
2023/11/10 |
318 |
321 |
318 |
318 |
-0.62% |
5,700 |
2023/11/9 |
321 |
321 |
316 |
320 |
-0.31% |
34,000 |
2023/11/8 |
324 |
324 |
321 |
321 |
-0.93% |
4,300 |
2023/11/7 |
326 |
328 |
324 |
324 |
-0.61% |
20,500 |
2023/11/6 |
325 |
327 |
325 |
326 |
+0.31% |
7,000 |
2023/11/2 |
322 |
325 |
322 |
325 |
+1.25% |
7,800 |
2023/11/1 |
323 |
323 |
321 |
321 |
-0.62% |
4,000 |
2023/10/31 |
320 |
323 |
320 |
323 |
+0.94% |
2,300 |
2023/10/30 |
320 |
324 |
320 |
320 |
-1.23% |
3,400 |
2023/10/27 |
320 |
324 |
320 |
324 |
+0.62% |
8,600 |
2023/10/26 |
322 |
326 |
321 |
322 |
-0.62% |
3,600 |
2023/10/25 |
320 |
325 |
320 |
324 |
+0.93% |
4,000 |
|