日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
383 |
383 |
376 |
376 |
-1.83% |
10,500 |
2024/3/27 |
386 |
387 |
382 |
383 |
-0.78% |
11,000 |
2024/3/26 |
380 |
386 |
380 |
386 |
+1.58% |
11,000 |
2024/3/25 |
376 |
387 |
376 |
380 |
-1.55% |
20,000 |
2024/3/22 |
384 |
386 |
377 |
386 |
+0.26% |
19,300 |
2024/3/21 |
370 |
398 |
368 |
385 |
+3.22% |
71,800 |
2024/3/19 |
380 |
382 |
368 |
373 |
-2.36% |
32,000 |
2024/3/18 |
389 |
392 |
382 |
382 |
-2.55% |
30,900 |
2024/3/15 |
398 |
398 |
391 |
392 |
-0.51% |
14,200 |
2024/3/14 |
387 |
394 |
385 |
394 |
+1.81% |
44,400 |
2024/3/13 |
386 |
432 |
374 |
387 |
+7.20% |
326,700 |
2024/3/12 |
361 |
368 |
361 |
361 |
+0.00% |
4,100 |
2024/3/11 |
369 |
370 |
361 |
361 |
-2.43% |
12,700 |
2024/3/8 |
370 |
372 |
370 |
370 |
+0.00% |
2,200 |
2024/3/7 |
375 |
376 |
370 |
370 |
-1.07% |
9,100 |
2024/3/6 |
378 |
378 |
369 |
374 |
-1.06% |
16,500 |
2024/3/5 |
360 |
380 |
358 |
378 |
+5.00% |
38,400 |
2024/3/4 |
359 |
361 |
358 |
360 |
+0.00% |
7,700 |
2024/3/1 |
359 |
363 |
359 |
360 |
+0.00% |
7,300 |
2024/2/29 |
357 |
362 |
357 |
360 |
+0.56% |
5,500 |
2024/2/28 |
358 |
361 |
358 |
358 |
-0.28% |
10,400 |
2024/2/27 |
358 |
361 |
358 |
359 |
-0.28% |
5,100 |
2024/2/26 |
360 |
362 |
358 |
360 |
-1.10% |
19,600 |
2024/2/22 |
363 |
369 |
362 |
364 |
+1.96% |
14,600 |
2024/2/21 |
359 |
360 |
355 |
357 |
-1.11% |
10,500 |
2024/2/20 |
358 |
361 |
358 |
361 |
+0.28% |
3,700 |
2024/2/19 |
351 |
360 |
351 |
360 |
+0.84% |
16,000 |
2024/2/16 |
358 |
364 |
355 |
357 |
-0.83% |
8,700 |
2024/2/15 |
355 |
371 |
354 |
360 |
+0.84% |
27,400 |
2024/2/14 |
354 |
360 |
350 |
357 |
+0.56% |
32,700 |
2024/2/13 |
355 |
357 |
354 |
355 |
+0.00% |
11,800 |
2024/2/9 |
357 |
357 |
355 |
355 |
-0.56% |
5,900 |
2024/2/8 |
359 |
360 |
356 |
357 |
-0.83% |
9,700 |
2024/2/7 |
358 |
360 |
356 |
360 |
+0.56% |
10,800 |
2024/2/6 |
363 |
363 |
358 |
358 |
+0.00% |
3,500 |
2024/2/5 |
358 |
360 |
358 |
358 |
+0.00% |
6,400 |
2024/2/2 |
363 |
363 |
358 |
358 |
-1.38% |
9,300 |
2024/2/1 |
366 |
366 |
363 |
363 |
-0.82% |
4,200 |
2024/1/31 |
367 |
371 |
366 |
366 |
-0.81% |
3,800 |
2024/1/30 |
358 |
387 |
353 |
369 |
+2.79% |
81,700 |
2024/1/29 |
360 |
360 |
358 |
359 |
+0.28% |
6,600 |
2024/1/26 |
354 |
360 |
354 |
358 |
+0.56% |
10,900 |
2024/1/25 |
356 |
357 |
355 |
356 |
+0.00% |
6,000 |
2024/1/24 |
355 |
356 |
354 |
356 |
+0.28% |
2,800 |
2024/1/23 |
356 |
356 |
355 |
355 |
-0.28% |
2,500 |
2024/1/22 |
356 |
360 |
353 |
356 |
+0.56% |
9,700 |
2024/1/19 |
356 |
357 |
354 |
354 |
-0.56% |
14,200 |
2024/1/18 |
360 |
360 |
356 |
356 |
-0.56% |
7,400 |
2024/1/17 |
356 |
360 |
356 |
358 |
+0.00% |
11,900 |
2024/1/16 |
356 |
361 |
356 |
358 |
+0.56% |
4,900 |
2024/1/15 |
357 |
358 |
356 |
356 |
-0.28% |
9,200 |
2024/1/12 |
358 |
360 |
356 |
357 |
-0.28% |
9,600 |
2024/1/11 |
361 |
361 |
357 |
358 |
-0.28% |
5,200 |
2024/1/10 |
352 |
362 |
352 |
359 |
+1.13% |
17,700 |
2024/1/9 |
348 |
355 |
346 |
355 |
+2.60% |
24,800 |
2024/1/5 |
339 |
347 |
339 |
346 |
+1.47% |
16,300 |
2024/1/4 |
335 |
341 |
335 |
341 |
+0.59% |
11,500 |
2023/12/29 |
338 |
340 |
336 |
339 |
+0.89% |
11,000 |
2023/12/28 |
328 |
339 |
328 |
336 |
+1.51% |
18,400 |
2023/12/27 |
327 |
334 |
326 |
331 |
+0.30% |
59,700 |
2023/12/26 |
340 |
340 |
326 |
330 |
-3.51% |
62,500 |
2023/12/25 |
360 |
360 |
342 |
342 |
-4.20% |
49,600 |
2023/12/22 |
361 |
362 |
357 |
357 |
-0.83% |
21,100 |
2023/12/21 |
362 |
363 |
360 |
360 |
-0.55% |
24,500 |
2023/12/20 |
366 |
366 |
362 |
362 |
-0.55% |
14,400 |
2023/12/19 |
366 |
369 |
360 |
364 |
-1.89% |
31,000 |
2023/12/18 |
367 |
371 |
366 |
371 |
+0.27% |
15,500 |
2023/12/15 |
365 |
384 |
365 |
370 |
+0.54% |
21,100 |
2023/12/14 |
370 |
373 |
365 |
368 |
-4.91% |
58,700 |
2023/12/13 |
383 |
388 |
381 |
387 |
+1.31% |
45,900 |
2023/12/12 |
388 |
392 |
382 |
382 |
-1.55% |
23,900 |
2023/12/11 |
393 |
402 |
385 |
388 |
-1.77% |
30,400 |
2023/12/8 |
397 |
397 |
395 |
395 |
-0.50% |
8,500 |
2023/12/7 |
397 |
400 |
397 |
397 |
+0.00% |
10,200 |
2023/12/6 |
399 |
407 |
396 |
397 |
-1.98% |
22,800 |
2023/12/5 |
399 |
405 |
395 |
405 |
+2.53% |
15,200 |
2023/12/4 |
397 |
397 |
395 |
395 |
-0.50% |
5,800 |
2023/12/1 |
395 |
398 |
395 |
397 |
+0.76% |
5,200 |
2023/11/30 |
399 |
399 |
394 |
394 |
-1.25% |
13,500 |
2023/11/29 |
398 |
400 |
395 |
399 |
-0.25% |
8,800 |
2023/11/28 |
396 |
400 |
395 |
400 |
+1.01% |
14,000 |
2023/11/27 |
398 |
402 |
395 |
396 |
-0.50% |
21,400 |
2023/11/24 |
403 |
403 |
398 |
398 |
+0.00% |
11,700 |
2023/11/22 |
402 |
402 |
398 |
398 |
-1.24% |
10,200 |
2023/11/21 |
397 |
410 |
396 |
403 |
+0.25% |
21,000 |
2023/11/20 |
392 |
422 |
388 |
402 |
+2.55% |
60,500 |
2023/11/17 |
395 |
395 |
388 |
392 |
-0.76% |
17,600 |
2023/11/16 |
397 |
398 |
392 |
395 |
-0.50% |
13,500 |
2023/11/15 |
392 |
403 |
392 |
397 |
+0.25% |
25,300 |
2023/11/14 |
409 |
409 |
391 |
396 |
-2.22% |
28,200 |
2023/11/13 |
418 |
418 |
405 |
405 |
-2.88% |
15,300 |
2023/11/10 |
428 |
430 |
416 |
417 |
-1.18% |
23,600 |
2023/11/9 |
419 |
423 |
410 |
422 |
+0.96% |
13,500 |
2023/11/8 |
431 |
433 |
410 |
418 |
-2.79% |
67,000 |
2023/11/7 |
416 |
445 |
415 |
430 |
+8.04% |
242,900 |
2023/11/6 |
400 |
410 |
398 |
398 |
+0.25% |
25,300 |
2023/11/2 |
392 |
400 |
392 |
397 |
+1.28% |
16,200 |
2023/11/1 |
400 |
400 |
391 |
392 |
-1.51% |
14,800 |
2023/10/31 |
396 |
398 |
389 |
398 |
+2.58% |
25,900 |
2023/10/30 |
389 |
397 |
386 |
388 |
+0.00% |
38,500 |
2023/10/27 |
381 |
395 |
380 |
388 |
+1.04% |
65,300 |
2023/10/26 |
399 |
424 |
383 |
384 |
-3.03% |
167,600 |
2023/10/25 |
414 |
427 |
391 |
396 |
-7.26% |
228,000 |
2023/10/24 |
428 |
438 |
410 |
427 |
-2.06% |
251,800 |
2023/10/23 |
492 |
516 |
409 |
436 |
-1.80% |
2,915,500 |
2023/10/20 |
364 |
444 |
363 |
444 |
+21.98% |
212,300 |
2023/10/19 |
363 |
364 |
363 |
364 |
+0.28% |
3,100 |
2023/10/18 |
369 |
370 |
363 |
363 |
-1.09% |
12,100 |
2023/10/17 |
365 |
385 |
365 |
367 |
-0.27% |
86,500 |
2023/10/16 |
368 |
368 |
366 |
368 |
+0.55% |
2,200 |
2023/10/13 |
368 |
368 |
366 |
366 |
-0.54% |
6,600 |
2023/10/12 |
368 |
370 |
368 |
368 |
-0.54% |
6,400 |
2023/10/11 |
370 |
372 |
369 |
370 |
+0.27% |
3,300 |
2023/10/10 |
367 |
370 |
367 |
369 |
+0.54% |
1,700 |
2023/10/6 |
367 |
370 |
367 |
367 |
-0.81% |
3,800 |
2023/10/5 |
366 |
370 |
366 |
370 |
+0.54% |
8,900 |
2023/10/4 |
370 |
373 |
366 |
368 |
-0.81% |
15,500 |
2023/10/3 |
375 |
377 |
371 |
371 |
-1.59% |
9,200 |
2023/10/2 |
376 |
377 |
375 |
377 |
-0.26% |
4,700 |
2023/9/29 |
377 |
378 |
376 |
378 |
+0.53% |
2,200 |
2023/9/28 |
379 |
379 |
376 |
376 |
-0.53% |
1,700 |
2023/9/27 |
378 |
378 |
374 |
378 |
+0.80% |
14,400 |
2023/9/26 |
375 |
375 |
375 |
375 |
-0.53% |
3,200 |
|