日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
393 |
394 |
392 |
392 |
-0.51% |
13,600 |
2024/4/18 |
397 |
397 |
394 |
394 |
-0.25% |
6,400 |
2024/4/17 |
396 |
397 |
395 |
395 |
-0.25% |
3,700 |
2024/4/16 |
396 |
398 |
396 |
396 |
+0.00% |
3,600 |
2024/4/15 |
398 |
398 |
396 |
396 |
+0.00% |
3,800 |
2024/4/12 |
396 |
398 |
396 |
396 |
+0.00% |
3,700 |
2024/4/11 |
397 |
399 |
396 |
396 |
-0.25% |
2,500 |
2024/4/10 |
397 |
399 |
397 |
397 |
+0.00% |
1,500 |
2024/4/9 |
398 |
399 |
396 |
397 |
+0.00% |
2,400 |
2024/4/8 |
400 |
400 |
396 |
397 |
-0.25% |
3,900 |
2024/4/5 |
396 |
399 |
396 |
398 |
+0.25% |
4,300 |
2024/4/4 |
396 |
399 |
396 |
397 |
-0.75% |
6,700 |
2024/4/3 |
397 |
400 |
396 |
400 |
+0.50% |
8,500 |
2024/4/2 |
400 |
400 |
397 |
398 |
-0.50% |
4,100 |
2024/4/1 |
403 |
403 |
399 |
400 |
-0.25% |
7,500 |
2024/3/29 |
400 |
401 |
395 |
401 |
+1.52% |
11,700 |
2024/3/28 |
401 |
404 |
395 |
395 |
-5.73% |
53,400 |
2024/3/27 |
420 |
421 |
418 |
419 |
+0.48% |
23,300 |
2024/3/26 |
417 |
420 |
416 |
417 |
+0.00% |
14,200 |
2024/3/25 |
418 |
420 |
416 |
417 |
-0.24% |
15,300 |
2024/3/22 |
418 |
418 |
416 |
418 |
+0.00% |
5,500 |
2024/3/21 |
418 |
418 |
416 |
418 |
+0.48% |
10,700 |
2024/3/19 |
418 |
418 |
416 |
416 |
-0.48% |
5,800 |
2024/3/18 |
417 |
418 |
416 |
418 |
+0.72% |
8,500 |
2024/3/15 |
417 |
418 |
415 |
415 |
-0.24% |
4,900 |
2024/3/14 |
414 |
417 |
414 |
416 |
+0.48% |
2,900 |
2024/3/13 |
416 |
417 |
414 |
414 |
-0.72% |
13,800 |
2024/3/12 |
415 |
417 |
415 |
417 |
+0.24% |
4,900 |
2024/3/11 |
417 |
418 |
415 |
416 |
+0.00% |
5,100 |
2024/3/8 |
419 |
419 |
415 |
416 |
-0.24% |
8,900 |
2024/3/7 |
420 |
420 |
416 |
417 |
-0.24% |
9,800 |
2024/3/6 |
418 |
420 |
417 |
418 |
+0.00% |
5,800 |
2024/3/5 |
416 |
419 |
416 |
418 |
+0.48% |
4,600 |
2024/3/4 |
419 |
420 |
416 |
416 |
-0.24% |
9,900 |
2024/3/1 |
417 |
419 |
417 |
417 |
-0.24% |
5,500 |
2024/2/29 |
419 |
420 |
417 |
418 |
-0.48% |
7,900 |
2024/2/28 |
420 |
421 |
418 |
420 |
+0.48% |
5,200 |
2024/2/27 |
423 |
423 |
418 |
418 |
+0.00% |
6,500 |
2024/2/26 |
420 |
422 |
417 |
418 |
-0.95% |
10,000 |
2024/2/22 |
419 |
423 |
419 |
422 |
+0.72% |
4,300 |
2024/2/21 |
420 |
422 |
419 |
419 |
-0.71% |
4,300 |
2024/2/20 |
424 |
424 |
419 |
422 |
+0.48% |
6,600 |
2024/2/19 |
420 |
424 |
419 |
420 |
+0.72% |
7,800 |
2024/2/16 |
414 |
420 |
414 |
417 |
+0.72% |
12,300 |
2024/2/15 |
421 |
495 |
414 |
414 |
-1.66% |
243,600 |
2024/2/14 |
421 |
422 |
419 |
421 |
-0.47% |
4,200 |
2024/2/13 |
422 |
424 |
421 |
423 |
+0.24% |
5,500 |
2024/2/9 |
423 |
427 |
422 |
422 |
-0.71% |
11,200 |
2024/2/8 |
423 |
425 |
422 |
425 |
+0.71% |
1,200 |
2024/2/7 |
421 |
423 |
421 |
422 |
+0.24% |
2,100 |
2024/2/6 |
423 |
425 |
421 |
421 |
+0.00% |
3,800 |
2024/2/5 |
422 |
423 |
420 |
421 |
-1.41% |
6,600 |
2024/2/2 |
422 |
427 |
422 |
427 |
+1.43% |
3,800 |
2024/2/1 |
417 |
423 |
416 |
421 |
+1.45% |
7,900 |
2024/1/31 |
415 |
421 |
415 |
415 |
+0.00% |
7,200 |
2024/1/30 |
422 |
428 |
415 |
415 |
-2.81% |
31,000 |
2024/1/29 |
420 |
427 |
420 |
427 |
+2.40% |
8,600 |
2024/1/26 |
413 |
418 |
413 |
417 |
+1.46% |
4,800 |
2024/1/25 |
414 |
416 |
411 |
411 |
-0.24% |
4,000 |
2024/1/24 |
415 |
416 |
412 |
412 |
-0.72% |
3,300 |
2024/1/23 |
411 |
415 |
411 |
415 |
+0.97% |
4,000 |
2024/1/22 |
413 |
414 |
411 |
411 |
+0.24% |
2,500 |
2024/1/19 |
412 |
413 |
410 |
410 |
-0.49% |
3,400 |
2024/1/18 |
414 |
414 |
411 |
412 |
+0.00% |
1,300 |
2024/1/17 |
413 |
413 |
412 |
412 |
+0.24% |
1,500 |
2024/1/16 |
412 |
415 |
411 |
411 |
-0.24% |
3,900 |
2024/1/15 |
416 |
416 |
410 |
412 |
+0.49% |
4,300 |
2024/1/12 |
415 |
415 |
410 |
410 |
-1.20% |
6,400 |
2024/1/11 |
411 |
417 |
411 |
415 |
+0.97% |
8,400 |
2024/1/10 |
410 |
413 |
410 |
411 |
+0.24% |
7,200 |
2024/1/9 |
405 |
410 |
405 |
410 |
+0.99% |
6,900 |
2024/1/5 |
405 |
406 |
403 |
406 |
+0.74% |
3,000 |
2024/1/4 |
402 |
405 |
401 |
403 |
+0.50% |
4,200 |
2023/12/29 |
396 |
401 |
396 |
401 |
+1.26% |
7,400 |
2023/12/28 |
394 |
399 |
394 |
396 |
+0.76% |
9,800 |
2023/12/27 |
398 |
398 |
393 |
393 |
-1.26% |
42,600 |
2023/12/26 |
400 |
400 |
398 |
398 |
-0.50% |
23,400 |
2023/12/25 |
403 |
403 |
400 |
400 |
-0.74% |
17,900 |
2023/12/22 |
402 |
404 |
402 |
403 |
-0.25% |
12,100 |
2023/12/21 |
405 |
405 |
402 |
404 |
+0.25% |
7,400 |
2023/12/20 |
403 |
405 |
403 |
403 |
-0.49% |
12,100 |
2023/12/19 |
403 |
405 |
403 |
405 |
+0.00% |
6,300 |
2023/12/18 |
404 |
405 |
403 |
405 |
+0.25% |
10,800 |
2023/12/15 |
404 |
405 |
404 |
404 |
+0.00% |
4,900 |
2023/12/14 |
405 |
406 |
404 |
404 |
-0.74% |
7,800 |
2023/12/13 |
405 |
407 |
405 |
407 |
+0.49% |
11,900 |
2023/12/12 |
406 |
407 |
405 |
405 |
-0.49% |
7,600 |
2023/12/11 |
407 |
408 |
406 |
407 |
+0.25% |
6,400 |
2023/12/8 |
407 |
409 |
406 |
406 |
-0.25% |
9,000 |
2023/12/7 |
408 |
410 |
407 |
407 |
-0.25% |
8,400 |
2023/12/6 |
410 |
411 |
408 |
408 |
-0.49% |
6,900 |
2023/12/5 |
414 |
414 |
410 |
410 |
-0.73% |
15,600 |
2023/12/4 |
415 |
415 |
413 |
413 |
-0.48% |
3,700 |
2023/12/1 |
414 |
415 |
413 |
415 |
+0.24% |
5,300 |
2023/11/30 |
414 |
414 |
414 |
414 |
+0.00% |
5,400 |
2023/11/29 |
415 |
416 |
414 |
414 |
-0.24% |
3,900 |
2023/11/28 |
414 |
416 |
413 |
415 |
+0.24% |
6,000 |
2023/11/27 |
414 |
415 |
413 |
414 |
+0.00% |
2,900 |
2023/11/24 |
413 |
414 |
413 |
414 |
+0.49% |
5,200 |
2023/11/22 |
412 |
414 |
411 |
412 |
+0.00% |
7,100 |
2023/11/21 |
412 |
413 |
409 |
412 |
+0.73% |
9,200 |
2023/11/20 |
412 |
412 |
409 |
409 |
-0.73% |
7,400 |
2023/11/17 |
410 |
412 |
410 |
412 |
+0.73% |
7,300 |
2023/11/16 |
407 |
410 |
407 |
409 |
+0.00% |
3,800 |
2023/11/15 |
410 |
410 |
407 |
409 |
+0.25% |
4,800 |
2023/11/14 |
412 |
412 |
408 |
408 |
-0.97% |
8,000 |
2023/11/13 |
410 |
412 |
409 |
412 |
+0.49% |
5,600 |
2023/11/10 |
408 |
412 |
408 |
410 |
+0.24% |
9,200 |
2023/11/9 |
413 |
413 |
409 |
409 |
+0.00% |
1,700 |
2023/11/8 |
413 |
413 |
409 |
409 |
-0.24% |
5,900 |
2023/11/7 |
410 |
411 |
410 |
410 |
+0.49% |
3,000 |
2023/11/6 |
410 |
414 |
408 |
408 |
+0.49% |
28,600 |
2023/11/2 |
410 |
411 |
406 |
406 |
-0.98% |
15,100 |
2023/11/1 |
418 |
418 |
408 |
410 |
-2.61% |
33,700 |
2023/10/31 |
439 |
439 |
413 |
421 |
-4.10% |
52,900 |
2023/10/30 |
442 |
444 |
439 |
439 |
-0.90% |
12,900 |
2023/10/27 |
442 |
446 |
440 |
443 |
+0.23% |
13,900 |
2023/10/26 |
444 |
446 |
442 |
442 |
-0.45% |
5,600 |
2023/10/25 |
444 |
446 |
444 |
444 |
+0.00% |
6,000 |
2023/10/24 |
446 |
446 |
444 |
444 |
-0.67% |
10,400 |
2023/10/23 |
452 |
452 |
445 |
447 |
-0.89% |
6,900 |
2023/10/20 |
451 |
454 |
451 |
451 |
-0.66% |
4,400 |
2023/10/19 |
454 |
455 |
452 |
454 |
+0.00% |
7,300 |
|