日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
363 |
363 |
343 |
348 |
-5.18% |
558,200 |
2024/4/18 |
357 |
375 |
356 |
367 |
+1.66% |
361,800 |
2024/4/17 |
362 |
370 |
356 |
361 |
-1.10% |
225,300 |
2024/4/16 |
379 |
379 |
360 |
365 |
-4.20% |
400,400 |
2024/4/15 |
381 |
387 |
375 |
381 |
+0.00% |
431,300 |
2024/4/12 |
389 |
389 |
374 |
381 |
-2.31% |
760,100 |
2024/4/11 |
369 |
390 |
361 |
390 |
+5.12% |
806,700 |
2024/4/10 |
350 |
377 |
349 |
371 |
+6.00% |
620,000 |
2024/4/9 |
344 |
352 |
343 |
350 |
+2.64% |
191,600 |
2024/4/8 |
356 |
356 |
340 |
341 |
-2.85% |
251,500 |
2024/4/5 |
351 |
358 |
341 |
351 |
-1.40% |
400,000 |
2024/4/4 |
348 |
371 |
343 |
356 |
+7.23% |
1,222,600 |
2024/4/3 |
330 |
333 |
327 |
332 |
+0.30% |
145,500 |
2024/4/2 |
343 |
344 |
331 |
331 |
-2.93% |
178,300 |
2024/4/1 |
346 |
349 |
339 |
341 |
-1.45% |
160,900 |
2024/3/29 |
345 |
348 |
342 |
346 |
+0.29% |
117,200 |
2024/3/28 |
348 |
352 |
345 |
345 |
-1.15% |
141,500 |
2024/3/27 |
355 |
356 |
349 |
349 |
-3.32% |
188,600 |
2024/3/26 |
356 |
363 |
352 |
361 |
+2.27% |
282,900 |
2024/3/25 |
349 |
356 |
345 |
353 |
+0.86% |
187,800 |
2024/3/22 |
350 |
355 |
345 |
350 |
+0.00% |
178,100 |
2024/3/21 |
350 |
353 |
345 |
350 |
+5.11% |
448,000 |
2024/3/19 |
325 |
333 |
323 |
333 |
+3.10% |
153,100 |
2024/3/18 |
327 |
329 |
322 |
323 |
-0.31% |
139,400 |
2024/3/15 |
324 |
324 |
319 |
324 |
-0.61% |
72,100 |
2024/3/14 |
324 |
330 |
323 |
326 |
+2.52% |
157,700 |
2024/3/13 |
322 |
326 |
318 |
318 |
-0.62% |
112,800 |
2024/3/12 |
316 |
320 |
313 |
320 |
+0.31% |
60,700 |
2024/3/11 |
315 |
319 |
312 |
319 |
+0.00% |
105,700 |
2024/3/8 |
318 |
323 |
317 |
319 |
-0.31% |
117,800 |
2024/3/7 |
319 |
322 |
316 |
320 |
+0.31% |
86,100 |
2024/3/6 |
310 |
320 |
310 |
319 |
+2.90% |
109,500 |
2024/3/5 |
309 |
314 |
305 |
310 |
+0.32% |
100,500 |
2024/3/4 |
312 |
314 |
307 |
309 |
-0.64% |
133,100 |
2024/3/1 |
317 |
317 |
311 |
311 |
-2.20% |
191,100 |
2024/2/29 |
317 |
318 |
314 |
318 |
+0.00% |
54,500 |
2024/2/28 |
317 |
324 |
317 |
318 |
-0.31% |
116,300 |
2024/2/27 |
318 |
320 |
315 |
319 |
+0.31% |
138,200 |
2024/2/26 |
317 |
321 |
314 |
318 |
+0.95% |
167,700 |
2024/2/22 |
314 |
316 |
310 |
315 |
+1.29% |
112,700 |
2024/2/21 |
313 |
313 |
308 |
311 |
-0.32% |
79,000 |
2024/2/20 |
323 |
323 |
312 |
312 |
-2.19% |
160,700 |
2024/2/19 |
318 |
324 |
316 |
319 |
+0.63% |
205,900 |
2024/2/16 |
312 |
320 |
310 |
317 |
+2.59% |
226,800 |
2024/2/15 |
306 |
311 |
301 |
309 |
+2.32% |
234,100 |
2024/2/14 |
302 |
304 |
296 |
302 |
-0.98% |
287,600 |
2024/2/13 |
304 |
305 |
300 |
305 |
+0.66% |
140,400 |
2024/2/9 |
302 |
304 |
300 |
303 |
+0.00% |
97,400 |
2024/2/8 |
301 |
306 |
299 |
303 |
+0.66% |
189,800 |
2024/2/7 |
303 |
303 |
300 |
301 |
-0.66% |
78,300 |
2024/2/6 |
303 |
305 |
298 |
303 |
+0.00% |
121,200 |
2024/2/5 |
304 |
305 |
301 |
303 |
+0.00% |
120,800 |
2024/2/2 |
305 |
305 |
299 |
303 |
-0.33% |
222,600 |
2024/2/1 |
316 |
316 |
304 |
304 |
-3.80% |
291,400 |
2024/1/31 |
317 |
317 |
311 |
316 |
+0.00% |
179,900 |
2024/1/30 |
320 |
321 |
316 |
316 |
-0.94% |
313,200 |
2024/1/29 |
318 |
322 |
318 |
319 |
+0.63% |
113,100 |
2024/1/26 |
318 |
320 |
316 |
317 |
-0.63% |
138,100 |
2024/1/25 |
317 |
323 |
317 |
319 |
+0.63% |
132,900 |
2024/1/24 |
319 |
321 |
316 |
317 |
-1.25% |
120,800 |
2024/1/23 |
326 |
326 |
319 |
321 |
-2.13% |
172,300 |
2024/1/22 |
319 |
330 |
315 |
328 |
+5.13% |
540,600 |
2024/1/19 |
313 |
314 |
311 |
312 |
+0.00% |
121,200 |
2024/1/18 |
314 |
314 |
311 |
312 |
+0.97% |
85,200 |
2024/1/17 |
316 |
316 |
309 |
309 |
-1.28% |
164,200 |
2024/1/16 |
318 |
319 |
313 |
313 |
-1.88% |
125,800 |
2024/1/15 |
313 |
319 |
311 |
319 |
+2.24% |
135,300 |
2024/1/12 |
319 |
321 |
310 |
312 |
-3.11% |
184,400 |
2024/1/11 |
322 |
322 |
318 |
322 |
+1.58% |
138,100 |
2024/1/10 |
318 |
318 |
314 |
317 |
+0.63% |
115,200 |
2024/1/9 |
315 |
319 |
313 |
315 |
+1.29% |
181,500 |
2024/1/5 |
323 |
323 |
311 |
311 |
-2.51% |
145,200 |
2024/1/4 |
312 |
319 |
309 |
319 |
+0.95% |
143,000 |
2023/12/29 |
321 |
323 |
315 |
316 |
-2.17% |
179,800 |
2023/12/28 |
316 |
326 |
313 |
323 |
-2.71% |
566,700 |
2023/12/27 |
336 |
337 |
325 |
332 |
+1.22% |
1,131,300 |
2023/12/26 |
332 |
332 |
325 |
328 |
-0.91% |
288,000 |
2023/12/25 |
339 |
342 |
331 |
331 |
-2.36% |
287,900 |
2023/12/22 |
338 |
342 |
336 |
339 |
+0.59% |
162,800 |
2023/12/21 |
339 |
341 |
334 |
337 |
-2.32% |
190,800 |
2023/12/20 |
343 |
349 |
340 |
345 |
+1.17% |
196,200 |
2023/12/19 |
341 |
343 |
336 |
341 |
+0.59% |
141,700 |
2023/12/18 |
341 |
350 |
333 |
339 |
+2.42% |
359,700 |
2023/12/15 |
324 |
331 |
324 |
331 |
+2.16% |
107,300 |
2023/12/14 |
338 |
339 |
322 |
324 |
-4.71% |
267,600 |
2023/12/13 |
337 |
359 |
331 |
340 |
+1.49% |
884,700 |
2023/12/12 |
345 |
345 |
335 |
335 |
-2.33% |
149,500 |
2023/12/11 |
340 |
345 |
340 |
343 |
+1.78% |
128,600 |
2023/12/8 |
344 |
347 |
336 |
337 |
-2.60% |
223,100 |
2023/12/7 |
349 |
350 |
346 |
346 |
-1.14% |
121,200 |
2023/12/6 |
349 |
353 |
349 |
350 |
+0.57% |
90,800 |
2023/12/5 |
353 |
353 |
347 |
348 |
-1.42% |
93,400 |
2023/12/4 |
343 |
355 |
343 |
353 |
+1.44% |
131,500 |
2023/12/1 |
353 |
354 |
346 |
348 |
-1.42% |
112,400 |
2023/11/30 |
357 |
357 |
351 |
353 |
-1.67% |
163,600 |
2023/11/29 |
364 |
364 |
357 |
359 |
-1.10% |
121,500 |
2023/11/28 |
363 |
366 |
360 |
363 |
+0.00% |
105,500 |
2023/11/27 |
364 |
372 |
361 |
363 |
+1.11% |
188,800 |
2023/11/24 |
353 |
364 |
353 |
359 |
+1.41% |
195,500 |
2023/11/22 |
350 |
354 |
349 |
354 |
+0.85% |
77,600 |
2023/11/21 |
354 |
357 |
349 |
351 |
-0.85% |
105,500 |
2023/11/20 |
354 |
358 |
351 |
354 |
+0.00% |
114,200 |
2023/11/17 |
352 |
361 |
352 |
354 |
+1.72% |
182,400 |
2023/11/16 |
345 |
361 |
345 |
348 |
+0.29% |
385,500 |
2023/11/15 |
335 |
350 |
335 |
347 |
+2.36% |
264,500 |
2023/11/14 |
345 |
345 |
337 |
339 |
-2.87% |
150,600 |
2023/11/13 |
340 |
353 |
339 |
349 |
+3.87% |
300,400 |
2023/11/10 |
337 |
338 |
332 |
336 |
-0.88% |
117,900 |
2023/11/9 |
340 |
340 |
336 |
339 |
-0.29% |
94,100 |
2023/11/8 |
348 |
351 |
338 |
340 |
-3.41% |
263,500 |
2023/11/7 |
342 |
352 |
338 |
352 |
+4.76% |
276,100 |
2023/11/6 |
331 |
341 |
331 |
336 |
+2.44% |
161,100 |
2023/11/2 |
328 |
329 |
324 |
328 |
+0.92% |
75,400 |
2023/11/1 |
327 |
328 |
322 |
325 |
+0.93% |
81,600 |
2023/10/31 |
320 |
323 |
315 |
322 |
-0.31% |
139,400 |
2023/10/30 |
327 |
331 |
323 |
323 |
-1.22% |
251,500 |
2023/10/27 |
322 |
327 |
320 |
327 |
+1.55% |
73,500 |
2023/10/26 |
316 |
325 |
313 |
322 |
+0.94% |
195,000 |
2023/10/25 |
325 |
331 |
318 |
319 |
-4.20% |
228,200 |
2023/10/24 |
327 |
334 |
320 |
333 |
+0.91% |
235,900 |
2023/10/23 |
342 |
343 |
330 |
330 |
-2.94% |
353,200 |
2023/10/20 |
335 |
346 |
328 |
340 |
+1.49% |
558,300 |
2023/10/19 |
347 |
357 |
332 |
335 |
-5.63% |
986,900 |
|