日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
390 |
390 |
387 |
390 |
+0.00% |
8,400 |
2024/4/25 |
392 |
392 |
387 |
390 |
-0.26% |
7,500 |
2024/4/24 |
391 |
392 |
388 |
391 |
+0.26% |
9,300 |
2024/4/23 |
387 |
390 |
387 |
390 |
+1.04% |
3,500 |
2024/4/22 |
390 |
390 |
386 |
386 |
-0.26% |
7,200 |
2024/4/19 |
397 |
397 |
384 |
387 |
-1.78% |
18,600 |
2024/4/18 |
393 |
395 |
387 |
394 |
+0.51% |
18,900 |
2024/4/17 |
401 |
402 |
384 |
392 |
-2.00% |
25,700 |
2024/4/16 |
418 |
420 |
391 |
400 |
-1.23% |
95,700 |
2024/4/15 |
395 |
408 |
395 |
405 |
+2.53% |
74,000 |
2024/4/12 |
393 |
398 |
391 |
395 |
+0.51% |
11,500 |
2024/4/11 |
386 |
395 |
386 |
393 |
+1.55% |
19,000 |
2024/4/10 |
383 |
387 |
383 |
387 |
+0.26% |
5,800 |
2024/4/9 |
384 |
388 |
381 |
386 |
+0.78% |
9,800 |
2024/4/8 |
400 |
429 |
375 |
383 |
+0.79% |
267,600 |
2024/4/5 |
380 |
380 |
378 |
380 |
+0.00% |
4,800 |
2024/4/4 |
387 |
387 |
376 |
380 |
-1.55% |
16,300 |
2024/4/3 |
386 |
387 |
384 |
386 |
-1.03% |
9,600 |
2024/4/2 |
383 |
391 |
383 |
390 |
+2.36% |
24,100 |
2024/4/1 |
380 |
381 |
377 |
381 |
+2.14% |
28,900 |
2024/3/29 |
372 |
376 |
371 |
373 |
+0.54% |
11,300 |
2024/3/28 |
366 |
373 |
366 |
371 |
+1.37% |
10,400 |
2024/3/27 |
367 |
367 |
364 |
366 |
+0.55% |
8,400 |
2024/3/26 |
364 |
365 |
362 |
364 |
+0.28% |
6,800 |
2024/3/25 |
359 |
363 |
359 |
363 |
+1.11% |
7,500 |
2024/3/22 |
358 |
361 |
357 |
359 |
+0.84% |
7,200 |
2024/3/21 |
357 |
360 |
355 |
356 |
-0.56% |
8,800 |
2024/3/19 |
358 |
358 |
353 |
358 |
+0.85% |
4,400 |
2024/3/18 |
355 |
358 |
354 |
355 |
-0.56% |
10,000 |
2024/3/15 |
358 |
358 |
355 |
357 |
+0.56% |
1,400 |
2024/3/14 |
354 |
356 |
354 |
355 |
+0.28% |
3,600 |
2024/3/13 |
358 |
358 |
351 |
354 |
-0.84% |
5,400 |
2024/3/12 |
359 |
359 |
343 |
357 |
-0.56% |
26,900 |
2024/3/11 |
362 |
362 |
358 |
359 |
+0.00% |
7,800 |
2024/3/8 |
360 |
362 |
358 |
359 |
-0.28% |
4,700 |
2024/3/7 |
363 |
364 |
359 |
360 |
-0.83% |
5,600 |
2024/3/6 |
360 |
363 |
359 |
363 |
+0.55% |
4,100 |
2024/3/5 |
361 |
361 |
360 |
361 |
+0.00% |
5,100 |
2024/3/4 |
360 |
363 |
360 |
361 |
-0.82% |
2,000 |
2024/3/1 |
361 |
365 |
360 |
364 |
+0.55% |
4,600 |
2024/2/29 |
360 |
363 |
360 |
362 |
-0.82% |
13,600 |
2024/2/28 |
364 |
367 |
360 |
365 |
-0.54% |
7,600 |
2024/2/27 |
368 |
368 |
365 |
367 |
-0.27% |
5,100 |
2024/2/26 |
369 |
370 |
366 |
368 |
-0.27% |
7,200 |
2024/2/22 |
372 |
372 |
369 |
369 |
-0.27% |
3,400 |
2024/2/21 |
373 |
373 |
367 |
370 |
-0.54% |
6,100 |
2024/2/20 |
373 |
373 |
369 |
372 |
+0.27% |
5,100 |
2024/2/19 |
372 |
373 |
370 |
371 |
+0.54% |
4,800 |
2024/2/16 |
365 |
369 |
365 |
369 |
+0.54% |
10,700 |
2024/2/15 |
370 |
372 |
366 |
367 |
-0.81% |
12,900 |
2024/2/14 |
373 |
373 |
368 |
370 |
-0.80% |
13,300 |
2024/2/13 |
380 |
383 |
373 |
373 |
-1.58% |
24,300 |
2024/2/9 |
378 |
384 |
376 |
379 |
+0.26% |
13,400 |
2024/2/8 |
374 |
386 |
372 |
378 |
+1.34% |
26,600 |
2024/2/7 |
371 |
373 |
371 |
373 |
+0.54% |
9,600 |
2024/2/6 |
367 |
371 |
367 |
371 |
+1.09% |
8,900 |
2024/2/5 |
371 |
371 |
367 |
367 |
-0.81% |
7,400 |
2024/2/2 |
368 |
371 |
366 |
370 |
+0.27% |
8,600 |
2024/2/1 |
370 |
370 |
365 |
369 |
-0.27% |
14,900 |
2024/1/31 |
371 |
371 |
368 |
370 |
+0.27% |
6,500 |
2024/1/30 |
372 |
372 |
368 |
369 |
-0.27% |
6,400 |
2024/1/29 |
372 |
373 |
370 |
370 |
+0.27% |
4,900 |
2024/1/26 |
374 |
374 |
369 |
369 |
-0.54% |
5,000 |
2024/1/25 |
367 |
371 |
367 |
371 |
+1.09% |
8,400 |
2024/1/24 |
366 |
369 |
366 |
367 |
+0.27% |
5,900 |
2024/1/23 |
366 |
367 |
363 |
366 |
+0.00% |
12,600 |
2024/1/22 |
367 |
367 |
363 |
366 |
+0.83% |
9,500 |
2024/1/19 |
365 |
365 |
362 |
363 |
-0.55% |
10,200 |
2024/1/18 |
362 |
366 |
362 |
365 |
-0.27% |
10,700 |
2024/1/17 |
366 |
366 |
362 |
366 |
-1.08% |
22,300 |
2024/1/16 |
365 |
370 |
360 |
370 |
-2.89% |
81,400 |
2024/1/15 |
370 |
410 |
368 |
381 |
+4.67% |
205,600 |
2024/1/12 |
363 |
367 |
360 |
364 |
+0.00% |
20,200 |
2024/1/11 |
370 |
370 |
362 |
364 |
-1.62% |
19,400 |
2024/1/10 |
372 |
372 |
367 |
370 |
-0.54% |
10,100 |
2024/1/9 |
369 |
375 |
369 |
372 |
+1.64% |
16,300 |
2024/1/5 |
361 |
375 |
361 |
366 |
+1.39% |
33,100 |
2024/1/4 |
360 |
365 |
350 |
361 |
+3.74% |
24,200 |
2023/12/29 |
344 |
348 |
343 |
348 |
+1.75% |
4,600 |
2023/12/28 |
342 |
345 |
340 |
342 |
+0.59% |
3,900 |
2023/12/27 |
342 |
342 |
339 |
340 |
-0.87% |
8,800 |
2023/12/26 |
344 |
345 |
341 |
343 |
+0.88% |
6,400 |
2023/12/25 |
344 |
344 |
338 |
340 |
-1.16% |
6,300 |
2023/12/22 |
343 |
344 |
341 |
344 |
+0.29% |
3,100 |
2023/12/21 |
340 |
343 |
338 |
343 |
-0.58% |
10,100 |
2023/12/20 |
343 |
345 |
341 |
345 |
+0.58% |
9,500 |
2023/12/19 |
346 |
348 |
343 |
343 |
-1.15% |
7,900 |
2023/12/18 |
350 |
350 |
345 |
347 |
-0.86% |
3,800 |
2023/12/15 |
341 |
350 |
341 |
350 |
+2.04% |
6,500 |
2023/12/14 |
354 |
354 |
342 |
343 |
-2.83% |
23,400 |
2023/12/13 |
360 |
360 |
353 |
353 |
-0.84% |
9,100 |
2023/12/12 |
347 |
372 |
347 |
356 |
+2.59% |
60,600 |
2023/12/11 |
343 |
347 |
340 |
347 |
+0.29% |
16,600 |
2023/12/8 |
345 |
346 |
342 |
346 |
+0.29% |
11,400 |
2023/12/7 |
343 |
348 |
340 |
345 |
+0.00% |
15,000 |
2023/12/6 |
335 |
355 |
335 |
345 |
+3.29% |
35,700 |
2023/12/5 |
334 |
337 |
332 |
334 |
+0.00% |
9,500 |
2023/12/4 |
333 |
334 |
331 |
334 |
+0.30% |
9,600 |
2023/12/1 |
333 |
333 |
330 |
333 |
+0.00% |
6,700 |
2023/11/30 |
333 |
333 |
328 |
333 |
+0.60% |
16,200 |
2023/11/29 |
334 |
339 |
330 |
331 |
-0.90% |
12,600 |
2023/11/28 |
335 |
338 |
331 |
334 |
+0.00% |
16,900 |
2023/11/27 |
333 |
334 |
330 |
334 |
+1.21% |
4,800 |
2023/11/24 |
326 |
334 |
326 |
330 |
+0.61% |
24,400 |
2023/11/22 |
326 |
334 |
326 |
328 |
-0.61% |
13,800 |
2023/11/21 |
330 |
334 |
326 |
330 |
+0.30% |
6,800 |
2023/11/20 |
329 |
332 |
326 |
329 |
+0.00% |
7,600 |
2023/11/17 |
330 |
335 |
329 |
329 |
-0.30% |
8,000 |
2023/11/16 |
329 |
330 |
327 |
330 |
+0.92% |
4,300 |
2023/11/15 |
329 |
330 |
327 |
327 |
+0.00% |
11,200 |
2023/11/14 |
333 |
333 |
327 |
327 |
-1.51% |
4,800 |
2023/11/13 |
336 |
336 |
330 |
332 |
-0.30% |
4,600 |
2023/11/10 |
333 |
335 |
331 |
333 |
+0.00% |
3,800 |
2023/11/9 |
333 |
334 |
333 |
333 |
+0.00% |
1,700 |
2023/11/8 |
337 |
337 |
332 |
333 |
-0.89% |
5,200 |
2023/11/7 |
335 |
336 |
333 |
336 |
+0.30% |
4,200 |
2023/11/6 |
335 |
336 |
329 |
335 |
+0.00% |
17,900 |
2023/11/2 |
336 |
336 |
332 |
335 |
-0.30% |
2,900 |
2023/11/1 |
337 |
337 |
330 |
336 |
-0.30% |
6,500 |
2023/10/31 |
324 |
338 |
324 |
337 |
-0.30% |
25,500 |
2023/10/30 |
338 |
338 |
330 |
338 |
-0.29% |
8,500 |
2023/10/27 |
333 |
339 |
332 |
339 |
+1.19% |
8,200 |
2023/10/26 |
332 |
335 |
328 |
335 |
+1.82% |
6,100 |
|