日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
372 |
372 |
366 |
368 |
-2.13% |
9,800 |
2024/4/18 |
376 |
376 |
372 |
376 |
+0.80% |
3,300 |
2024/4/17 |
368 |
374 |
368 |
373 |
+1.91% |
3,900 |
2024/4/16 |
374 |
374 |
365 |
366 |
-1.88% |
20,000 |
2024/4/15 |
382 |
382 |
366 |
373 |
-2.10% |
87,100 |
2024/4/12 |
384 |
385 |
379 |
381 |
-0.78% |
19,100 |
2024/4/11 |
387 |
389 |
381 |
384 |
-0.78% |
41,000 |
2024/4/10 |
389 |
389 |
387 |
387 |
-0.51% |
5,100 |
2024/4/9 |
388 |
390 |
385 |
389 |
-0.51% |
38,600 |
2024/4/8 |
392 |
393 |
389 |
391 |
-0.26% |
8,900 |
2024/4/5 |
392 |
394 |
389 |
392 |
-0.25% |
3,900 |
2024/4/4 |
392 |
394 |
392 |
393 |
+0.77% |
700 |
2024/4/3 |
395 |
396 |
390 |
390 |
-1.27% |
8,000 |
2024/4/2 |
397 |
397 |
395 |
395 |
-0.50% |
500 |
2024/4/1 |
396 |
397 |
392 |
397 |
+0.25% |
7,700 |
2024/3/29 |
397 |
398 |
394 |
396 |
-0.25% |
1,600 |
2024/3/28 |
393 |
400 |
391 |
397 |
+0.51% |
13,400 |
2024/3/27 |
395 |
395 |
393 |
395 |
+0.00% |
7,100 |
2024/3/26 |
395 |
395 |
391 |
395 |
+0.00% |
48,900 |
2024/3/25 |
393 |
395 |
393 |
395 |
+0.00% |
2,400 |
2024/3/22 |
395 |
398 |
393 |
395 |
+0.00% |
14,000 |
2024/3/21 |
396 |
396 |
388 |
395 |
+0.00% |
18,300 |
2024/3/19 |
396 |
396 |
391 |
395 |
+0.25% |
4,500 |
2024/3/18 |
397 |
398 |
393 |
394 |
-0.25% |
10,700 |
2024/3/15 |
395 |
395 |
393 |
395 |
+0.25% |
500 |
2024/3/14 |
395 |
395 |
394 |
394 |
+0.25% |
800 |
2024/3/13 |
392 |
395 |
391 |
393 |
+0.77% |
1,100 |
2024/3/12 |
390 |
391 |
389 |
390 |
+0.00% |
4,800 |
2024/3/11 |
387 |
390 |
387 |
390 |
+0.00% |
3,300 |
2024/3/8 |
394 |
395 |
389 |
390 |
-1.27% |
4,800 |
2024/3/7 |
396 |
396 |
395 |
395 |
-0.25% |
2,800 |
2024/3/6 |
396 |
397 |
392 |
396 |
+0.25% |
5,200 |
2024/3/5 |
396 |
397 |
394 |
395 |
-0.25% |
4,600 |
2024/3/4 |
396 |
397 |
394 |
396 |
+0.00% |
2,500 |
2024/3/1 |
395 |
397 |
392 |
396 |
+0.00% |
9,100 |
2024/2/29 |
397 |
398 |
396 |
396 |
+0.00% |
1,700 |
2024/2/28 |
396 |
397 |
396 |
396 |
+0.00% |
900 |
2024/2/27 |
393 |
396 |
393 |
396 |
-0.25% |
4,500 |
2024/2/26 |
398 |
399 |
394 |
397 |
+0.00% |
11,200 |
2024/2/22 |
395 |
398 |
395 |
397 |
+0.51% |
6,400 |
2024/2/21 |
390 |
396 |
390 |
395 |
+0.25% |
6,800 |
2024/2/20 |
394 |
394 |
393 |
394 |
+0.51% |
2,800 |
2024/2/19 |
395 |
395 |
388 |
392 |
-0.76% |
600 |
2024/2/16 |
393 |
395 |
390 |
395 |
+0.77% |
3,100 |
2024/2/15 |
394 |
395 |
385 |
392 |
-0.51% |
23,400 |
2024/2/14 |
395 |
395 |
388 |
394 |
-1.01% |
7,000 |
2024/2/13 |
393 |
398 |
392 |
398 |
+1.27% |
11,300 |
2024/2/9 |
389 |
393 |
386 |
393 |
+0.51% |
3,400 |
2024/2/8 |
389 |
391 |
387 |
391 |
+0.77% |
5,500 |
2024/2/7 |
385 |
388 |
385 |
388 |
+0.78% |
4,700 |
2024/2/6 |
393 |
393 |
385 |
385 |
-1.03% |
37,300 |
2024/2/5 |
390 |
392 |
389 |
389 |
+0.00% |
6,700 |
2024/2/2 |
384 |
391 |
384 |
389 |
-0.26% |
14,500 |
2024/2/1 |
399 |
399 |
386 |
390 |
-1.52% |
14,500 |
2024/1/31 |
394 |
399 |
394 |
396 |
+0.51% |
27,100 |
2024/1/30 |
392 |
395 |
390 |
394 |
+1.03% |
13,300 |
2024/1/29 |
391 |
393 |
389 |
390 |
-1.02% |
9,000 |
2024/1/26 |
392 |
394 |
387 |
394 |
+0.25% |
8,700 |
2024/1/25 |
390 |
396 |
390 |
393 |
+0.51% |
9,600 |
2024/1/24 |
391 |
392 |
387 |
391 |
+0.00% |
6,000 |
2024/1/23 |
394 |
394 |
387 |
391 |
-0.51% |
5,700 |
2024/1/22 |
393 |
394 |
393 |
393 |
-0.25% |
7,800 |
2024/1/19 |
392 |
394 |
387 |
394 |
+0.00% |
6,500 |
2024/1/18 |
393 |
394 |
390 |
394 |
+0.25% |
9,000 |
2024/1/17 |
390 |
395 |
386 |
393 |
+0.26% |
7,100 |
2024/1/16 |
388 |
392 |
387 |
392 |
+1.03% |
4,900 |
2024/1/15 |
391 |
391 |
386 |
388 |
-0.77% |
5,100 |
2024/1/12 |
394 |
394 |
386 |
391 |
-0.51% |
6,400 |
2024/1/11 |
393 |
393 |
386 |
393 |
+0.77% |
6,100 |
2024/1/10 |
385 |
391 |
382 |
390 |
+1.30% |
9,100 |
2024/1/9 |
381 |
388 |
380 |
385 |
+0.79% |
10,600 |
2024/1/5 |
398 |
398 |
375 |
382 |
-4.02% |
31,700 |
2024/1/4 |
400 |
420 |
385 |
398 |
+6.99% |
109,400 |
2023/12/29 |
370 |
373 |
367 |
372 |
+0.54% |
3,100 |
2023/12/28 |
366 |
370 |
365 |
370 |
+1.09% |
4,100 |
2023/12/27 |
369 |
369 |
360 |
366 |
-0.81% |
6,400 |
2023/12/26 |
370 |
373 |
369 |
369 |
-1.60% |
2,100 |
2023/12/25 |
375 |
378 |
366 |
375 |
-1.06% |
7,200 |
2023/12/22 |
378 |
380 |
375 |
379 |
+0.26% |
3,300 |
2023/12/21 |
376 |
379 |
374 |
378 |
-0.26% |
3,000 |
2023/12/20 |
376 |
379 |
374 |
379 |
+0.00% |
1,700 |
2023/12/19 |
379 |
379 |
376 |
379 |
+0.26% |
400 |
2023/12/18 |
378 |
378 |
377 |
378 |
+0.00% |
1,700 |
2023/12/15 |
377 |
379 |
375 |
378 |
+0.00% |
5,900 |
2023/12/14 |
379 |
379 |
377 |
378 |
-0.26% |
1,000 |
2023/12/13 |
377 |
379 |
371 |
379 |
+0.53% |
4,900 |
2023/12/12 |
374 |
377 |
368 |
377 |
+0.53% |
8,700 |
2023/12/11 |
371 |
378 |
371 |
375 |
+0.00% |
8,500 |
2023/12/8 |
373 |
375 |
371 |
375 |
+0.54% |
900 |
2023/12/7 |
375 |
379 |
368 |
373 |
-1.06% |
22,400 |
2023/12/6 |
373 |
380 |
373 |
377 |
+0.80% |
2,500 |
2023/12/5 |
376 |
378 |
374 |
374 |
-0.53% |
13,600 |
2023/12/4 |
382 |
382 |
372 |
376 |
-1.05% |
7,600 |
2023/12/1 |
385 |
385 |
377 |
380 |
-1.30% |
3,900 |
2023/11/30 |
384 |
385 |
381 |
385 |
+0.00% |
9,800 |
2023/11/29 |
381 |
385 |
377 |
385 |
+0.52% |
11,300 |
2023/11/28 |
381 |
384 |
380 |
383 |
+0.52% |
2,100 |
2023/11/27 |
380 |
382 |
380 |
381 |
-1.55% |
2,300 |
2023/11/22 |
380 |
387 |
380 |
387 |
+0.00% |
6,100 |
2023/11/21 |
386 |
388 |
384 |
387 |
-0.26% |
1,600 |
2023/11/17 |
385 |
388 |
385 |
388 |
-0.26% |
1,900 |
2023/11/16 |
390 |
390 |
386 |
389 |
-0.51% |
1,400 |
2023/11/15 |
392 |
392 |
387 |
391 |
+0.26% |
15,500 |
2023/11/13 |
389 |
392 |
385 |
390 |
-0.51% |
1,600 |
2023/11/10 |
390 |
392 |
386 |
392 |
+0.51% |
1,100 |
2023/11/9 |
386 |
390 |
384 |
390 |
+0.00% |
3,700 |
2023/11/8 |
391 |
392 |
386 |
390 |
-0.26% |
4,100 |
2023/11/7 |
390 |
392 |
387 |
391 |
+0.26% |
2,700 |
2023/11/6 |
388 |
390 |
384 |
390 |
+0.26% |
8,400 |
2023/11/2 |
386 |
389 |
383 |
389 |
+1.04% |
3,500 |
2023/11/1 |
379 |
385 |
379 |
385 |
+0.79% |
1,600 |
2023/10/31 |
382 |
386 |
378 |
382 |
+0.26% |
5,900 |
2023/10/30 |
381 |
381 |
377 |
381 |
+0.26% |
1,200 |
2023/10/27 |
382 |
383 |
376 |
380 |
-0.52% |
3,000 |
2023/10/26 |
383 |
383 |
379 |
382 |
-0.26% |
400 |
2023/10/24 |
383 |
383 |
377 |
383 |
+0.00% |
400 |
2023/10/23 |
380 |
384 |
372 |
383 |
-1.03% |
5,800 |
2023/10/20 |
381 |
387 |
380 |
387 |
+0.26% |
1,200 |
2023/10/18 |
380 |
386 |
380 |
386 |
+0.52% |
1,600 |
2023/10/17 |
383 |
386 |
382 |
384 |
-1.79% |
2,300 |
2023/10/16 |
387 |
392 |
385 |
391 |
-0.26% |
6,000 |
2023/10/13 |
395 |
395 |
389 |
392 |
+0.00% |
3,600 |
2023/10/12 |
390 |
392 |
387 |
392 |
+0.77% |
600 |
|