日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
382 |
382 |
376 |
381 |
+0.79% |
6,700 |
2024/4/22 |
380 |
380 |
378 |
378 |
+0.27% |
4,200 |
2024/4/19 |
385 |
385 |
376 |
377 |
+0.00% |
13,400 |
2024/4/18 |
381 |
382 |
377 |
377 |
-0.26% |
3,900 |
2024/4/17 |
381 |
383 |
378 |
378 |
-0.79% |
7,100 |
2024/4/16 |
386 |
386 |
381 |
381 |
-1.30% |
5,700 |
2024/4/15 |
383 |
387 |
382 |
386 |
+0.26% |
7,500 |
2024/4/12 |
387 |
387 |
381 |
385 |
+0.00% |
11,100 |
2024/4/11 |
380 |
385 |
380 |
385 |
+1.05% |
11,500 |
2024/4/10 |
383 |
385 |
380 |
381 |
-0.26% |
7,600 |
2024/4/9 |
383 |
385 |
381 |
382 |
-0.26% |
10,400 |
2024/4/8 |
385 |
386 |
383 |
383 |
-1.29% |
8,000 |
2024/4/5 |
382 |
388 |
380 |
388 |
+1.31% |
15,300 |
2024/4/4 |
382 |
386 |
382 |
383 |
-0.52% |
6,300 |
2024/4/3 |
383 |
386 |
380 |
385 |
+0.26% |
11,100 |
2024/4/2 |
385 |
387 |
384 |
384 |
-0.26% |
7,700 |
2024/4/1 |
391 |
396 |
385 |
385 |
-2.28% |
18,100 |
2024/3/29 |
378 |
394 |
378 |
394 |
+4.23% |
40,600 |
2024/3/28 |
385 |
388 |
377 |
378 |
-10.00% |
81,300 |
2024/3/27 |
401 |
422 |
401 |
420 |
+5.53% |
76,000 |
2024/3/26 |
399 |
400 |
395 |
398 |
+1.27% |
30,500 |
2024/3/25 |
399 |
399 |
393 |
393 |
-0.76% |
36,100 |
2024/3/22 |
396 |
396 |
394 |
396 |
+0.00% |
26,000 |
2024/3/21 |
395 |
397 |
395 |
396 |
+0.51% |
22,000 |
2024/3/19 |
393 |
394 |
391 |
394 |
+0.51% |
11,800 |
2024/3/18 |
391 |
392 |
390 |
392 |
+0.26% |
20,200 |
2024/3/15 |
390 |
391 |
388 |
391 |
+0.26% |
8,000 |
2024/3/14 |
389 |
390 |
387 |
390 |
+0.26% |
6,600 |
2024/3/13 |
390 |
390 |
387 |
389 |
+0.00% |
11,200 |
2024/3/12 |
388 |
389 |
385 |
389 |
+0.52% |
7,100 |
2024/3/11 |
385 |
388 |
384 |
387 |
+1.04% |
22,900 |
2024/3/8 |
385 |
386 |
380 |
383 |
+0.26% |
15,700 |
2024/3/7 |
386 |
388 |
382 |
382 |
-1.04% |
14,100 |
2024/3/6 |
385 |
386 |
382 |
386 |
+0.26% |
28,000 |
2024/3/5 |
376 |
385 |
375 |
385 |
+2.12% |
24,600 |
2024/3/4 |
372 |
377 |
370 |
377 |
+2.17% |
25,000 |
2024/3/1 |
366 |
369 |
363 |
369 |
-0.81% |
50,100 |
2024/2/29 |
368 |
377 |
366 |
372 |
+1.92% |
34,700 |
2024/2/28 |
361 |
367 |
361 |
365 |
+0.55% |
13,300 |
2024/2/27 |
361 |
366 |
361 |
363 |
+0.55% |
10,800 |
2024/2/26 |
366 |
368 |
361 |
361 |
-1.37% |
20,400 |
2024/2/22 |
366 |
366 |
364 |
366 |
+0.27% |
4,500 |
2024/2/21 |
367 |
367 |
364 |
365 |
-0.54% |
5,200 |
2024/2/20 |
366 |
367 |
365 |
367 |
+0.55% |
5,100 |
2024/2/19 |
365 |
365 |
361 |
365 |
+1.11% |
8,400 |
2024/2/16 |
358 |
362 |
358 |
361 |
+0.84% |
6,800 |
2024/2/15 |
362 |
362 |
358 |
358 |
-0.83% |
15,900 |
2024/2/14 |
364 |
364 |
360 |
361 |
-0.82% |
9,300 |
2024/2/13 |
361 |
365 |
361 |
364 |
+0.83% |
7,200 |
2024/2/9 |
369 |
369 |
361 |
361 |
-2.43% |
15,900 |
2024/2/8 |
373 |
373 |
366 |
370 |
-0.54% |
11,400 |
2024/2/7 |
374 |
374 |
370 |
372 |
+0.81% |
14,600 |
2024/2/6 |
378 |
384 |
369 |
369 |
-1.86% |
49,800 |
2024/2/5 |
376 |
386 |
376 |
376 |
+0.80% |
51,000 |
2024/2/2 |
371 |
375 |
371 |
373 |
+1.63% |
22,900 |
2024/2/1 |
367 |
372 |
367 |
367 |
+0.82% |
24,300 |
2024/1/31 |
353 |
367 |
353 |
364 |
+3.70% |
64,300 |
2024/1/30 |
359 |
362 |
351 |
351 |
-2.23% |
85,600 |
2024/1/29 |
360 |
360 |
357 |
359 |
+0.84% |
8,400 |
2024/1/26 |
357 |
359 |
356 |
356 |
-0.28% |
6,300 |
2024/1/25 |
357 |
359 |
356 |
357 |
+0.56% |
14,100 |
2024/1/24 |
357 |
359 |
355 |
355 |
-0.56% |
11,500 |
2024/1/23 |
357 |
360 |
357 |
357 |
+0.00% |
6,100 |
2024/1/22 |
359 |
360 |
357 |
357 |
-0.28% |
8,600 |
2024/1/19 |
361 |
361 |
357 |
358 |
-0.56% |
15,000 |
2024/1/18 |
362 |
362 |
359 |
360 |
+0.00% |
5,400 |
2024/1/17 |
362 |
362 |
360 |
360 |
+0.00% |
5,700 |
2024/1/16 |
362 |
362 |
360 |
360 |
-0.55% |
6,700 |
2024/1/15 |
362 |
362 |
360 |
362 |
+0.56% |
7,800 |
2024/1/12 |
363 |
364 |
358 |
360 |
-0.55% |
14,900 |
2024/1/11 |
362 |
362 |
360 |
362 |
+0.56% |
8,900 |
2024/1/10 |
363 |
364 |
360 |
360 |
-0.83% |
17,400 |
2024/1/9 |
365 |
365 |
362 |
363 |
-0.55% |
12,600 |
2024/1/5 |
364 |
365 |
361 |
365 |
+0.55% |
11,500 |
2024/1/4 |
363 |
364 |
360 |
363 |
+0.00% |
8,600 |
2023/12/29 |
362 |
363 |
361 |
363 |
+0.55% |
9,500 |
2023/12/28 |
358 |
361 |
357 |
361 |
+1.69% |
10,400 |
2023/12/27 |
353 |
355 |
352 |
355 |
+0.28% |
13,900 |
2023/12/26 |
356 |
356 |
353 |
354 |
-0.56% |
9,500 |
2023/12/25 |
359 |
360 |
355 |
356 |
-0.84% |
7,000 |
2023/12/22 |
362 |
363 |
358 |
359 |
-0.83% |
14,700 |
2023/12/21 |
360 |
363 |
360 |
362 |
+0.56% |
9,500 |
2023/12/20 |
357 |
360 |
356 |
360 |
+0.84% |
30,400 |
2023/12/19 |
358 |
358 |
354 |
357 |
-0.28% |
11,000 |
2023/12/18 |
358 |
358 |
356 |
358 |
+0.28% |
8,000 |
2023/12/15 |
354 |
358 |
352 |
357 |
+2.59% |
39,600 |
2023/12/14 |
351 |
352 |
348 |
348 |
-1.14% |
14,200 |
2023/12/13 |
354 |
354 |
351 |
352 |
-0.85% |
10,800 |
2023/12/12 |
356 |
356 |
354 |
355 |
-0.84% |
12,200 |
2023/12/11 |
353 |
358 |
353 |
358 |
+1.70% |
7,200 |
2023/12/8 |
355 |
355 |
352 |
352 |
-1.68% |
11,300 |
2023/12/7 |
354 |
359 |
350 |
358 |
+1.42% |
28,400 |
2023/12/6 |
354 |
356 |
353 |
353 |
+0.00% |
20,600 |
2023/12/5 |
358 |
363 |
353 |
353 |
-1.12% |
40,900 |
2023/12/4 |
357 |
362 |
355 |
357 |
+0.56% |
28,500 |
2023/12/1 |
358 |
358 |
355 |
355 |
-0.56% |
12,300 |
2023/11/30 |
355 |
360 |
355 |
357 |
+0.28% |
19,500 |
2023/11/29 |
356 |
358 |
354 |
356 |
-0.56% |
9,700 |
2023/11/28 |
358 |
361 |
356 |
358 |
+0.56% |
24,500 |
2023/11/27 |
358 |
361 |
356 |
356 |
-0.28% |
32,100 |
2023/11/24 |
353 |
359 |
353 |
357 |
+1.13% |
15,900 |
2023/11/22 |
352 |
358 |
352 |
353 |
+0.28% |
22,900 |
2023/11/21 |
362 |
362 |
352 |
352 |
-2.22% |
10,400 |
2023/11/20 |
368 |
368 |
360 |
360 |
-2.70% |
13,100 |
2023/11/17 |
369 |
370 |
367 |
370 |
+0.27% |
7,500 |
2023/11/16 |
367 |
369 |
365 |
369 |
+0.82% |
14,300 |
2023/11/15 |
362 |
368 |
362 |
366 |
+1.39% |
13,700 |
2023/11/14 |
364 |
364 |
356 |
361 |
+0.28% |
9,100 |
2023/11/13 |
368 |
374 |
360 |
360 |
-2.70% |
35,600 |
2023/11/10 |
363 |
370 |
362 |
370 |
+0.82% |
17,200 |
2023/11/9 |
354 |
367 |
354 |
367 |
+3.67% |
18,400 |
2023/11/8 |
370 |
372 |
351 |
354 |
-3.01% |
23,700 |
2023/11/7 |
373 |
373 |
362 |
365 |
+0.27% |
23,200 |
2023/11/6 |
370 |
393 |
361 |
364 |
-2.41% |
142,900 |
2023/11/2 |
366 |
373 |
366 |
373 |
+1.63% |
26,900 |
2023/11/1 |
360 |
367 |
355 |
367 |
+2.51% |
38,700 |
2023/10/31 |
363 |
363 |
340 |
358 |
-1.65% |
109,400 |
2023/10/30 |
363 |
369 |
362 |
364 |
+0.83% |
110,300 |
2023/10/27 |
360 |
366 |
359 |
361 |
-0.82% |
32,800 |
2023/10/26 |
356 |
368 |
356 |
364 |
+3.12% |
41,200 |
2023/10/25 |
361 |
361 |
353 |
353 |
-1.94% |
32,800 |
2023/10/24 |
356 |
360 |
341 |
360 |
+1.12% |
150,100 |
2023/10/23 |
370 |
375 |
333 |
356 |
+2.89% |
512,700 |
|