日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
328 |
328 |
317 |
319 |
-0.93% |
13,200 |
2024/4/22 |
320 |
324 |
320 |
322 |
+2.22% |
6,300 |
2024/4/19 |
321 |
321 |
315 |
315 |
-1.25% |
12,900 |
2024/4/18 |
315 |
322 |
315 |
319 |
+0.31% |
11,300 |
2024/4/17 |
323 |
323 |
318 |
318 |
-1.55% |
9,200 |
2024/4/16 |
325 |
325 |
320 |
323 |
-0.31% |
5,000 |
2024/4/15 |
327 |
327 |
321 |
324 |
+0.62% |
9,500 |
2024/4/12 |
323 |
323 |
319 |
322 |
-0.31% |
3,900 |
2024/4/11 |
319 |
324 |
311 |
323 |
+2.22% |
23,600 |
2024/4/10 |
313 |
317 |
313 |
316 |
+0.96% |
5,900 |
2024/4/9 |
315 |
317 |
311 |
313 |
-0.63% |
15,200 |
2024/4/8 |
321 |
323 |
315 |
315 |
-1.87% |
20,300 |
2024/4/5 |
327 |
327 |
320 |
321 |
-1.83% |
20,200 |
2024/4/4 |
328 |
329 |
326 |
327 |
-0.30% |
14,600 |
2024/4/3 |
328 |
332 |
328 |
328 |
+0.00% |
9,900 |
2024/4/2 |
330 |
334 |
328 |
328 |
-0.61% |
18,900 |
2024/4/1 |
335 |
335 |
330 |
330 |
-2.94% |
41,900 |
2024/3/29 |
337 |
340 |
334 |
340 |
+2.10% |
22,700 |
2024/3/28 |
329 |
338 |
329 |
333 |
-5.93% |
78,000 |
2024/3/27 |
355 |
356 |
350 |
354 |
+0.00% |
63,100 |
2024/3/26 |
354 |
355 |
352 |
354 |
+0.28% |
32,100 |
2024/3/25 |
352 |
354 |
350 |
353 |
+1.15% |
30,700 |
2024/3/22 |
349 |
353 |
349 |
349 |
+0.29% |
39,900 |
2024/3/21 |
347 |
350 |
347 |
348 |
-0.29% |
23,600 |
2024/3/19 |
349 |
350 |
345 |
349 |
+0.87% |
14,500 |
2024/3/18 |
347 |
349 |
345 |
346 |
+1.17% |
25,800 |
2024/3/15 |
340 |
344 |
338 |
342 |
+0.59% |
20,700 |
2024/3/14 |
335 |
340 |
333 |
340 |
+1.49% |
22,400 |
2024/3/13 |
335 |
336 |
333 |
335 |
+0.30% |
26,800 |
2024/3/12 |
332 |
334 |
329 |
334 |
+0.30% |
26,000 |
2024/3/11 |
333 |
334 |
332 |
333 |
+0.60% |
17,700 |
2024/3/8 |
333 |
333 |
331 |
331 |
+0.30% |
12,200 |
2024/3/7 |
330 |
332 |
329 |
330 |
+0.30% |
18,100 |
2024/3/6 |
331 |
332 |
329 |
329 |
-0.90% |
26,500 |
2024/3/5 |
334 |
334 |
330 |
332 |
-0.30% |
16,700 |
2024/3/4 |
333 |
333 |
330 |
333 |
+0.60% |
24,300 |
2024/3/1 |
328 |
332 |
328 |
331 |
+0.91% |
41,700 |
2024/2/29 |
331 |
331 |
327 |
328 |
+0.00% |
18,300 |
2024/2/28 |
328 |
329 |
325 |
328 |
+0.61% |
18,100 |
2024/2/27 |
329 |
329 |
324 |
326 |
+0.31% |
24,900 |
2024/2/26 |
324 |
326 |
322 |
325 |
+0.93% |
15,400 |
2024/2/22 |
324 |
324 |
319 |
322 |
+0.31% |
18,700 |
2024/2/21 |
324 |
325 |
321 |
321 |
-0.62% |
19,600 |
2024/2/20 |
326 |
326 |
322 |
323 |
-0.31% |
11,200 |
2024/2/19 |
327 |
327 |
324 |
324 |
+0.00% |
25,700 |
2024/2/16 |
323 |
328 |
321 |
324 |
+1.57% |
56,400 |
2024/2/15 |
322 |
322 |
317 |
319 |
+0.00% |
20,500 |
2024/2/14 |
322 |
323 |
316 |
319 |
-0.93% |
32,100 |
2024/2/13 |
322 |
323 |
319 |
322 |
+0.00% |
21,400 |
2024/2/9 |
324 |
324 |
319 |
322 |
-0.31% |
15,600 |
2024/2/8 |
319 |
323 |
319 |
323 |
+1.25% |
15,500 |
2024/2/7 |
323 |
323 |
318 |
319 |
-1.24% |
27,000 |
2024/2/6 |
326 |
327 |
323 |
323 |
-0.92% |
20,400 |
2024/2/5 |
320 |
330 |
317 |
326 |
+2.84% |
69,800 |
2024/2/2 |
314 |
320 |
311 |
317 |
+1.28% |
40,500 |
2024/2/1 |
341 |
341 |
309 |
313 |
-6.01% |
246,900 |
2024/1/31 |
350 |
373 |
318 |
333 |
-4.58% |
568,200 |
2024/1/30 |
334 |
349 |
330 |
349 |
+6.40% |
65,000 |
2024/1/29 |
334 |
335 |
324 |
328 |
+0.00% |
54,700 |
2024/1/26 |
324 |
331 |
324 |
328 |
+1.23% |
31,200 |
2024/1/25 |
320 |
326 |
319 |
324 |
+1.89% |
21,800 |
2024/1/24 |
316 |
320 |
316 |
318 |
+0.63% |
15,000 |
2024/1/23 |
316 |
317 |
314 |
316 |
+0.64% |
15,100 |
2024/1/22 |
315 |
316 |
312 |
314 |
+0.00% |
16,300 |
2024/1/19 |
312 |
318 |
312 |
314 |
+0.64% |
19,100 |
2024/1/18 |
314 |
315 |
311 |
312 |
+0.00% |
14,400 |
2024/1/17 |
313 |
313 |
311 |
312 |
+0.00% |
9,100 |
2024/1/16 |
313 |
314 |
309 |
312 |
+0.00% |
10,500 |
2024/1/15 |
310 |
319 |
308 |
312 |
+1.30% |
28,600 |
2024/1/12 |
305 |
309 |
305 |
308 |
+0.00% |
16,600 |
2024/1/11 |
312 |
314 |
308 |
308 |
-0.96% |
25,700 |
2024/1/10 |
324 |
324 |
307 |
311 |
-2.81% |
74,100 |
2024/1/9 |
318 |
324 |
318 |
320 |
+0.63% |
12,000 |
2024/1/5 |
323 |
324 |
318 |
318 |
+0.95% |
16,100 |
2024/1/4 |
319 |
320 |
314 |
315 |
+0.96% |
43,800 |
2023/12/29 |
314 |
314 |
310 |
312 |
-0.64% |
6,900 |
2023/12/28 |
310 |
314 |
310 |
314 |
+0.64% |
8,900 |
2023/12/27 |
315 |
316 |
309 |
312 |
-1.58% |
17,000 |
2023/12/26 |
314 |
317 |
308 |
317 |
+0.00% |
16,300 |
2023/12/25 |
304 |
320 |
303 |
317 |
+2.59% |
43,100 |
2023/12/22 |
321 |
326 |
306 |
309 |
-3.44% |
42,800 |
2023/12/21 |
320 |
325 |
320 |
320 |
-1.23% |
20,200 |
2023/12/20 |
310 |
326 |
310 |
324 |
+5.54% |
104,600 |
2023/12/19 |
306 |
311 |
303 |
307 |
+0.33% |
31,400 |
2023/12/18 |
303 |
306 |
301 |
306 |
+0.00% |
16,800 |
2023/12/15 |
296 |
307 |
294 |
306 |
+4.44% |
27,500 |
2023/12/14 |
300 |
302 |
293 |
293 |
-3.30% |
31,500 |
2023/12/13 |
299 |
304 |
297 |
303 |
+3.41% |
40,600 |
2023/12/12 |
292 |
295 |
292 |
293 |
+0.69% |
9,200 |
2023/12/11 |
289 |
292 |
288 |
291 |
-0.34% |
9,200 |
2023/12/8 |
294 |
294 |
288 |
292 |
+0.69% |
9,600 |
2023/12/7 |
290 |
294 |
289 |
290 |
+0.69% |
9,400 |
2023/12/6 |
287 |
290 |
287 |
288 |
+0.35% |
6,400 |
2023/12/5 |
287 |
288 |
286 |
287 |
+0.00% |
3,100 |
2023/12/4 |
288 |
288 |
287 |
287 |
-0.69% |
7,000 |
2023/12/1 |
289 |
289 |
285 |
289 |
+0.00% |
6,700 |
2023/11/30 |
291 |
291 |
286 |
289 |
-0.34% |
13,400 |
2023/11/29 |
286 |
291 |
286 |
290 |
+1.40% |
8,800 |
2023/11/28 |
285 |
292 |
285 |
286 |
+0.35% |
13,300 |
2023/11/27 |
284 |
286 |
284 |
285 |
+0.71% |
4,300 |
2023/11/24 |
286 |
288 |
282 |
283 |
-1.05% |
11,300 |
2023/11/22 |
283 |
290 |
280 |
286 |
+1.78% |
24,200 |
2023/11/21 |
283 |
283 |
280 |
281 |
+0.00% |
6,200 |
2023/11/20 |
283 |
283 |
280 |
281 |
+0.00% |
4,300 |
2023/11/17 |
281 |
281 |
278 |
281 |
+1.08% |
6,100 |
2023/11/16 |
277 |
281 |
277 |
278 |
-0.36% |
6,600 |
2023/11/15 |
281 |
281 |
276 |
279 |
-0.71% |
33,000 |
2023/11/14 |
280 |
282 |
280 |
281 |
+0.36% |
5,900 |
2023/11/13 |
284 |
284 |
280 |
280 |
-1.06% |
5,600 |
2023/11/10 |
283 |
283 |
277 |
283 |
+0.71% |
7,500 |
2023/11/9 |
283 |
283 |
279 |
281 |
+1.44% |
12,400 |
2023/11/8 |
286 |
287 |
275 |
277 |
-2.81% |
38,800 |
2023/11/7 |
287 |
287 |
284 |
285 |
+0.00% |
21,800 |
2023/11/6 |
288 |
288 |
282 |
285 |
-0.35% |
31,000 |
2023/11/2 |
297 |
297 |
284 |
286 |
-1.38% |
35,800 |
2023/11/1 |
294 |
295 |
288 |
290 |
+3.20% |
63,800 |
2023/10/31 |
291 |
312 |
276 |
281 |
-3.77% |
441,500 |
2023/10/30 |
293 |
334 |
290 |
292 |
+2.10% |
643,000 |
2023/10/27 |
284 |
301 |
284 |
286 |
+1.06% |
121,700 |
2023/10/26 |
285 |
288 |
283 |
283 |
-0.70% |
4,700 |
2023/10/25 |
288 |
290 |
285 |
285 |
-1.38% |
13,500 |
2023/10/24 |
282 |
289 |
270 |
289 |
+0.35% |
45,400 |
2023/10/23 |
291 |
291 |
284 |
288 |
-0.69% |
20,600 |
|