日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
380 |
383 |
377 |
378 |
-0.26% |
3,400 |
2024/4/24 |
387 |
387 |
379 |
379 |
-1.04% |
8,300 |
2024/4/23 |
388 |
389 |
381 |
383 |
-0.52% |
12,600 |
2024/4/22 |
385 |
388 |
376 |
385 |
+2.39% |
27,700 |
2024/4/19 |
367 |
444 |
367 |
376 |
+2.45% |
213,800 |
2024/4/18 |
374 |
374 |
364 |
367 |
-0.54% |
5,400 |
2024/4/17 |
371 |
371 |
365 |
369 |
+1.37% |
5,800 |
2024/4/16 |
370 |
370 |
364 |
364 |
-1.36% |
6,000 |
2024/4/15 |
364 |
369 |
364 |
369 |
-0.27% |
1,600 |
2024/4/12 |
363 |
370 |
363 |
370 |
+0.00% |
7,700 |
2024/4/11 |
370 |
377 |
365 |
370 |
-2.12% |
7,200 |
2024/4/10 |
369 |
378 |
369 |
378 |
+2.16% |
2,100 |
2024/4/9 |
364 |
371 |
364 |
370 |
+1.93% |
2,700 |
2024/4/8 |
365 |
367 |
363 |
363 |
-1.89% |
4,300 |
2024/4/5 |
370 |
370 |
366 |
370 |
+0.00% |
2,800 |
2024/4/4 |
372 |
372 |
366 |
370 |
+0.00% |
2,000 |
2024/4/3 |
369 |
370 |
369 |
370 |
+0.27% |
1,200 |
2024/4/2 |
374 |
374 |
366 |
369 |
-1.34% |
8,000 |
2024/4/1 |
383 |
383 |
369 |
374 |
-2.86% |
11,400 |
2024/3/29 |
383 |
385 |
379 |
385 |
+0.52% |
3,400 |
2024/3/28 |
385 |
386 |
378 |
383 |
-0.26% |
5,600 |
2024/3/27 |
380 |
384 |
379 |
384 |
+0.00% |
6,300 |
2024/3/26 |
384 |
385 |
377 |
384 |
+0.26% |
5,100 |
2024/3/25 |
380 |
384 |
376 |
383 |
+2.68% |
6,100 |
2024/3/22 |
378 |
378 |
366 |
373 |
+0.27% |
3,700 |
2024/3/21 |
366 |
375 |
366 |
372 |
+2.20% |
3,700 |
2024/3/19 |
367 |
370 |
363 |
364 |
-0.82% |
24,200 |
2024/3/18 |
366 |
369 |
363 |
367 |
+0.55% |
9,500 |
2024/3/15 |
367 |
371 |
365 |
365 |
-1.08% |
6,600 |
2024/3/14 |
370 |
376 |
365 |
369 |
+0.27% |
7,500 |
2024/3/13 |
376 |
377 |
365 |
368 |
-1.60% |
8,100 |
2024/3/12 |
373 |
377 |
366 |
374 |
-0.53% |
8,900 |
2024/3/11 |
379 |
383 |
371 |
376 |
-2.08% |
8,500 |
2024/3/8 |
386 |
388 |
381 |
384 |
+0.79% |
6,500 |
2024/3/7 |
382 |
386 |
380 |
381 |
+0.53% |
3,300 |
2024/3/6 |
375 |
382 |
373 |
379 |
+1.07% |
11,500 |
2024/3/5 |
377 |
377 |
373 |
375 |
-0.53% |
4,400 |
2024/3/4 |
377 |
380 |
377 |
377 |
+0.00% |
3,200 |
2024/3/1 |
387 |
387 |
377 |
377 |
+0.00% |
8,900 |
2024/2/29 |
388 |
388 |
377 |
377 |
-1.05% |
7,800 |
2024/2/28 |
377 |
388 |
377 |
381 |
-0.52% |
7,200 |
2024/2/27 |
388 |
388 |
376 |
383 |
-1.03% |
11,800 |
2024/2/26 |
390 |
390 |
384 |
387 |
-0.26% |
5,200 |
2024/2/22 |
391 |
392 |
381 |
388 |
+0.52% |
15,200 |
2024/2/21 |
390 |
392 |
386 |
386 |
-0.52% |
3,400 |
2024/2/20 |
395 |
395 |
385 |
388 |
+1.04% |
9,000 |
2024/2/19 |
377 |
385 |
376 |
384 |
-1.29% |
29,300 |
2024/2/16 |
410 |
412 |
374 |
389 |
-3.47% |
46,900 |
2024/2/15 |
478 |
478 |
400 |
403 |
-0.74% |
88,400 |
2024/2/14 |
435 |
437 |
406 |
406 |
-5.14% |
31,600 |
2024/2/13 |
430 |
430 |
424 |
428 |
+0.94% |
5,800 |
2024/2/9 |
425 |
425 |
415 |
424 |
-0.24% |
8,300 |
2024/2/8 |
414 |
425 |
411 |
425 |
+2.66% |
12,600 |
2024/2/7 |
408 |
415 |
406 |
414 |
+1.22% |
6,900 |
2024/2/6 |
412 |
412 |
406 |
409 |
-0.49% |
5,700 |
2024/2/5 |
414 |
414 |
403 |
411 |
+2.24% |
7,900 |
2024/2/2 |
412 |
412 |
398 |
402 |
+0.25% |
9,600 |
2024/2/1 |
397 |
403 |
390 |
401 |
+3.08% |
22,200 |
2024/1/31 |
380 |
435 |
377 |
389 |
+2.64% |
95,800 |
2024/1/30 |
377 |
381 |
377 |
379 |
+0.53% |
3,000 |
2024/1/29 |
383 |
383 |
377 |
377 |
-0.79% |
2,300 |
2024/1/26 |
381 |
381 |
378 |
380 |
+0.26% |
2,800 |
2024/1/25 |
381 |
381 |
376 |
379 |
+0.80% |
4,800 |
2024/1/24 |
379 |
382 |
376 |
376 |
-1.05% |
3,800 |
2024/1/23 |
383 |
383 |
376 |
380 |
-0.26% |
3,400 |
2024/1/22 |
380 |
383 |
378 |
381 |
+0.00% |
3,100 |
2024/1/19 |
384 |
385 |
381 |
381 |
-0.26% |
5,800 |
2024/1/18 |
384 |
384 |
378 |
382 |
+0.79% |
6,400 |
2024/1/17 |
382 |
385 |
373 |
379 |
+0.53% |
3,800 |
2024/1/16 |
373 |
382 |
373 |
377 |
+1.34% |
3,800 |
2024/1/15 |
377 |
379 |
372 |
372 |
-1.33% |
6,800 |
2024/1/12 |
380 |
383 |
372 |
377 |
-0.53% |
12,800 |
2024/1/11 |
393 |
393 |
371 |
379 |
-3.56% |
10,600 |
2024/1/10 |
388 |
395 |
388 |
393 |
+1.29% |
5,500 |
2024/1/9 |
394 |
395 |
381 |
388 |
-0.51% |
6,400 |
2024/1/5 |
398 |
398 |
389 |
390 |
-2.26% |
3,200 |
2024/1/4 |
376 |
399 |
376 |
399 |
+6.12% |
8,200 |
2023/12/29 |
365 |
379 |
365 |
376 |
+2.17% |
5,900 |
2023/12/28 |
372 |
373 |
368 |
368 |
-1.08% |
7,000 |
2023/12/27 |
362 |
383 |
362 |
372 |
-0.80% |
15,300 |
2023/12/26 |
364 |
377 |
363 |
375 |
+0.27% |
13,700 |
2023/12/25 |
380 |
381 |
370 |
374 |
-0.80% |
11,700 |
2023/12/22 |
378 |
382 |
372 |
377 |
-0.26% |
14,600 |
2023/12/21 |
381 |
381 |
375 |
378 |
-1.31% |
2,800 |
2023/12/20 |
378 |
388 |
378 |
383 |
+1.06% |
3,200 |
2023/12/19 |
380 |
383 |
370 |
379 |
-0.79% |
4,800 |
2023/12/18 |
383 |
384 |
371 |
382 |
-1.55% |
7,800 |
2023/12/15 |
389 |
389 |
382 |
388 |
+1.04% |
2,400 |
2023/12/14 |
393 |
393 |
384 |
384 |
-1.54% |
3,000 |
2023/12/13 |
382 |
398 |
382 |
390 |
+0.52% |
3,000 |
2023/12/12 |
392 |
403 |
388 |
388 |
-0.51% |
7,200 |
2023/12/11 |
388 |
394 |
384 |
390 |
+0.00% |
8,000 |
2023/12/8 |
390 |
393 |
380 |
390 |
-1.27% |
5,000 |
2023/12/7 |
400 |
409 |
395 |
395 |
-1.50% |
4,800 |
2023/12/6 |
389 |
428 |
389 |
401 |
+3.89% |
43,400 |
2023/12/5 |
384 |
389 |
384 |
386 |
+0.26% |
1,600 |
2023/12/4 |
388 |
388 |
384 |
385 |
-1.03% |
2,300 |
2023/12/1 |
384 |
389 |
384 |
389 |
+0.26% |
2,400 |
2023/11/30 |
391 |
391 |
385 |
388 |
-2.76% |
3,500 |
2023/11/29 |
397 |
399 |
390 |
399 |
-0.99% |
16,200 |
2023/11/28 |
400 |
403 |
397 |
403 |
+0.50% |
2,500 |
2023/11/27 |
403 |
403 |
400 |
401 |
+0.25% |
1,700 |
2023/11/24 |
400 |
403 |
399 |
400 |
+0.00% |
2,400 |
2023/11/22 |
400 |
401 |
395 |
400 |
-0.74% |
6,500 |
2023/11/21 |
410 |
410 |
399 |
403 |
-1.23% |
5,300 |
2023/11/20 |
394 |
408 |
393 |
408 |
+2.51% |
11,600 |
2023/11/17 |
415 |
415 |
393 |
398 |
-4.10% |
17,600 |
2023/11/16 |
414 |
426 |
412 |
415 |
+0.00% |
15,900 |
2023/11/15 |
441 |
445 |
403 |
415 |
-9.78% |
80,800 |
2023/11/14 |
460 |
495 |
451 |
460 |
+0.00% |
45,200 |
2023/11/13 |
456 |
470 |
435 |
460 |
+2.68% |
30,200 |
2023/11/10 |
422 |
460 |
421 |
448 |
+6.16% |
17,400 |
2023/11/9 |
438 |
438 |
405 |
422 |
-1.86% |
14,700 |
2023/11/8 |
440 |
444 |
421 |
430 |
-2.27% |
7,500 |
2023/11/7 |
430 |
443 |
420 |
440 |
+1.38% |
15,300 |
2023/11/6 |
415 |
469 |
403 |
434 |
+7.43% |
100,400 |
2023/11/2 |
374 |
410 |
374 |
404 |
+6.60% |
21,900 |
2023/11/1 |
368 |
426 |
366 |
379 |
+4.99% |
58,100 |
2023/10/31 |
358 |
364 |
358 |
361 |
+0.28% |
1,200 |
2023/10/30 |
367 |
367 |
355 |
360 |
-2.17% |
5,600 |
2023/10/27 |
362 |
368 |
356 |
368 |
+0.55% |
14,800 |
2023/10/26 |
361 |
369 |
361 |
366 |
-0.27% |
2,800 |
2023/10/25 |
371 |
374 |
367 |
367 |
+0.00% |
4,500 |
|