日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
335 |
336 |
334 |
336 |
+0.30% |
2,200 |
2024/4/25 |
334 |
335 |
334 |
335 |
+0.00% |
1,100 |
2024/4/24 |
336 |
337 |
335 |
335 |
-0.30% |
3,000 |
2024/4/23 |
334 |
337 |
334 |
336 |
-0.30% |
1,500 |
2024/4/22 |
336 |
337 |
335 |
337 |
+0.30% |
900 |
2024/4/19 |
339 |
339 |
333 |
336 |
-0.88% |
15,000 |
2024/4/18 |
338 |
339 |
338 |
339 |
+0.30% |
1,800 |
2024/4/17 |
333 |
338 |
333 |
338 |
+0.30% |
2,800 |
2024/4/16 |
336 |
338 |
336 |
337 |
-0.30% |
1,600 |
2024/4/15 |
335 |
340 |
335 |
338 |
-0.59% |
10,000 |
2024/4/12 |
338 |
340 |
337 |
340 |
+0.59% |
5,500 |
2024/4/11 |
339 |
339 |
334 |
338 |
-0.29% |
5,500 |
2024/4/10 |
337 |
339 |
336 |
339 |
+0.59% |
3,600 |
2024/4/9 |
338 |
338 |
335 |
337 |
+0.60% |
3,500 |
2024/4/8 |
334 |
338 |
334 |
335 |
+0.30% |
1,000 |
2024/4/5 |
334 |
335 |
333 |
334 |
-0.30% |
7,400 |
2024/4/4 |
336 |
337 |
335 |
335 |
-0.30% |
3,300 |
2024/4/3 |
335 |
336 |
334 |
336 |
+0.30% |
2,900 |
2024/4/2 |
338 |
339 |
334 |
335 |
-0.89% |
6,600 |
2024/4/1 |
339 |
340 |
338 |
338 |
-0.59% |
6,900 |
2024/3/29 |
341 |
341 |
339 |
340 |
+0.00% |
5,100 |
2024/3/28 |
343 |
343 |
340 |
340 |
+0.00% |
1,700 |
2024/3/27 |
342 |
342 |
338 |
340 |
-0.58% |
4,400 |
2024/3/26 |
341 |
342 |
339 |
342 |
+0.00% |
5,900 |
2024/3/25 |
342 |
342 |
340 |
342 |
+0.29% |
4,100 |
2024/3/22 |
338 |
341 |
338 |
341 |
+1.19% |
3,900 |
2024/3/21 |
340 |
341 |
337 |
337 |
-0.59% |
9,100 |
2024/3/19 |
337 |
339 |
335 |
339 |
+0.00% |
23,000 |
2024/3/18 |
337 |
339 |
336 |
339 |
+1.19% |
2,200 |
2024/3/15 |
340 |
340 |
334 |
335 |
-0.59% |
16,000 |
2024/3/14 |
334 |
338 |
334 |
337 |
+0.90% |
4,300 |
2024/3/13 |
338 |
338 |
334 |
334 |
+0.00% |
5,400 |
2024/3/12 |
333 |
336 |
333 |
334 |
+0.00% |
3,000 |
2024/3/11 |
336 |
337 |
334 |
334 |
-0.60% |
7,000 |
2024/3/8 |
337 |
337 |
335 |
336 |
-0.30% |
4,700 |
2024/3/7 |
338 |
339 |
337 |
337 |
+0.00% |
2,300 |
2024/3/6 |
339 |
340 |
337 |
337 |
-0.59% |
5,800 |
2024/3/5 |
339 |
341 |
338 |
339 |
-0.29% |
2,700 |
2024/3/4 |
341 |
341 |
340 |
340 |
-0.29% |
2,400 |
2024/3/1 |
344 |
344 |
341 |
341 |
-0.58% |
2,400 |
2024/2/29 |
340 |
343 |
338 |
343 |
+0.00% |
6,000 |
2024/2/28 |
343 |
343 |
341 |
343 |
+0.88% |
4,500 |
2024/2/27 |
342 |
345 |
340 |
340 |
-1.45% |
11,500 |
2024/2/26 |
341 |
345 |
341 |
345 |
+0.88% |
4,600 |
2024/2/22 |
345 |
345 |
341 |
342 |
-0.87% |
7,700 |
2024/2/21 |
340 |
345 |
339 |
345 |
+1.47% |
6,300 |
2024/2/20 |
336 |
341 |
336 |
340 |
+1.19% |
7,700 |
2024/2/19 |
335 |
337 |
333 |
336 |
-0.30% |
5,500 |
2024/2/16 |
339 |
339 |
337 |
337 |
+0.00% |
4,600 |
2024/2/15 |
340 |
340 |
335 |
337 |
+0.00% |
10,400 |
2024/2/14 |
335 |
337 |
333 |
337 |
+0.60% |
7,300 |
2024/2/13 |
339 |
339 |
333 |
335 |
-0.59% |
12,600 |
2024/2/9 |
336 |
337 |
336 |
337 |
+0.30% |
2,400 |
2024/2/8 |
336 |
337 |
334 |
336 |
+0.00% |
9,500 |
2024/2/7 |
343 |
343 |
335 |
336 |
-2.04% |
8,500 |
2024/2/6 |
352 |
352 |
331 |
343 |
-2.56% |
30,200 |
2024/2/5 |
347 |
352 |
345 |
352 |
+1.15% |
12,700 |
2024/2/2 |
345 |
348 |
344 |
348 |
+0.58% |
4,100 |
2024/2/1 |
348 |
348 |
345 |
346 |
-0.29% |
3,200 |
2024/1/31 |
349 |
349 |
347 |
347 |
-0.57% |
1,400 |
2024/1/30 |
346 |
349 |
346 |
349 |
+0.87% |
1,100 |
2024/1/29 |
344 |
347 |
344 |
346 |
+0.58% |
2,300 |
2024/1/26 |
346 |
346 |
344 |
344 |
-0.29% |
10,900 |
2024/1/25 |
346 |
348 |
344 |
345 |
+0.29% |
13,000 |
2024/1/24 |
348 |
348 |
344 |
344 |
-0.86% |
13,300 |
2024/1/23 |
348 |
348 |
343 |
347 |
+0.00% |
7,400 |
2024/1/22 |
346 |
350 |
345 |
347 |
+0.29% |
5,900 |
2024/1/19 |
346 |
350 |
346 |
346 |
-0.57% |
4,100 |
2024/1/18 |
349 |
351 |
348 |
348 |
+0.29% |
8,100 |
2024/1/17 |
347 |
348 |
346 |
347 |
+0.29% |
8,300 |
2024/1/16 |
350 |
350 |
345 |
346 |
-1.14% |
8,600 |
2024/1/15 |
352 |
352 |
348 |
350 |
+0.57% |
11,500 |
2024/1/12 |
346 |
351 |
345 |
348 |
+0.87% |
8,800 |
2024/1/11 |
343 |
347 |
342 |
345 |
+0.88% |
8,800 |
2024/1/10 |
342 |
343 |
340 |
342 |
+0.29% |
3,900 |
2024/1/9 |
342 |
344 |
339 |
341 |
-0.58% |
12,500 |
2024/1/5 |
340 |
343 |
339 |
343 |
-0.29% |
3,800 |
2024/1/4 |
341 |
344 |
336 |
344 |
+0.58% |
13,400 |
2023/12/29 |
339 |
343 |
339 |
342 |
+0.88% |
3,800 |
2023/12/28 |
336 |
341 |
336 |
339 |
+0.00% |
16,000 |
2023/12/27 |
341 |
342 |
337 |
339 |
-0.88% |
47,600 |
2023/12/26 |
352 |
356 |
342 |
342 |
-2.84% |
47,500 |
2023/12/25 |
355 |
355 |
352 |
352 |
-1.12% |
32,900 |
2023/12/22 |
357 |
358 |
356 |
356 |
-0.56% |
5,900 |
2023/12/21 |
360 |
360 |
356 |
358 |
-0.83% |
16,800 |
2023/12/20 |
360 |
362 |
360 |
361 |
+0.28% |
17,000 |
2023/12/19 |
360 |
361 |
360 |
360 |
+0.00% |
11,700 |
2023/12/18 |
361 |
362 |
360 |
360 |
-0.28% |
5,100 |
2023/12/15 |
361 |
363 |
361 |
361 |
-0.55% |
13,600 |
2023/12/14 |
360 |
363 |
360 |
363 |
+1.40% |
6,800 |
2023/12/13 |
363 |
363 |
357 |
358 |
-1.10% |
22,200 |
2023/12/12 |
364 |
364 |
362 |
362 |
-0.55% |
17,000 |
2023/12/11 |
365 |
365 |
364 |
364 |
-0.27% |
16,300 |
2023/12/8 |
368 |
368 |
365 |
365 |
-0.82% |
13,200 |
2023/12/7 |
368 |
368 |
367 |
368 |
-0.27% |
4,400 |
2023/12/6 |
368 |
369 |
368 |
369 |
+0.00% |
5,900 |
2023/12/5 |
370 |
371 |
368 |
369 |
-0.27% |
9,300 |
2023/12/4 |
370 |
371 |
369 |
370 |
-0.27% |
8,500 |
2023/12/1 |
369 |
371 |
369 |
371 |
+0.00% |
14,900 |
2023/11/30 |
374 |
374 |
370 |
371 |
-0.27% |
7,800 |
2023/11/29 |
373 |
373 |
371 |
372 |
-0.27% |
11,600 |
2023/11/28 |
372 |
373 |
371 |
373 |
+0.00% |
2,800 |
2023/11/27 |
373 |
374 |
371 |
373 |
+0.00% |
3,200 |
2023/11/24 |
370 |
373 |
370 |
373 |
+0.54% |
8,700 |
2023/11/22 |
371 |
373 |
371 |
371 |
-0.80% |
15,200 |
2023/11/21 |
373 |
375 |
373 |
374 |
+0.00% |
3,500 |
2023/11/20 |
372 |
375 |
371 |
374 |
+0.54% |
8,300 |
2023/11/17 |
376 |
377 |
371 |
372 |
-1.06% |
13,200 |
2023/11/16 |
374 |
376 |
374 |
376 |
+0.27% |
5,000 |
2023/11/15 |
381 |
381 |
375 |
375 |
-1.57% |
12,400 |
2023/11/14 |
374 |
381 |
372 |
381 |
+2.14% |
13,400 |
2023/11/13 |
375 |
377 |
371 |
373 |
-0.53% |
14,800 |
2023/11/10 |
381 |
382 |
373 |
375 |
-0.53% |
7,700 |
2023/11/9 |
375 |
378 |
375 |
377 |
+1.07% |
5,800 |
2023/11/8 |
391 |
392 |
373 |
373 |
-4.60% |
37,000 |
2023/11/7 |
398 |
398 |
388 |
391 |
-3.22% |
40,900 |
2023/11/6 |
405 |
407 |
404 |
404 |
+0.00% |
7,000 |
2023/11/2 |
402 |
404 |
402 |
404 |
+0.25% |
10,600 |
2023/11/1 |
403 |
404 |
403 |
403 |
+0.25% |
1,400 |
2023/10/31 |
403 |
404 |
402 |
402 |
-0.25% |
6,900 |
2023/10/30 |
402 |
404 |
402 |
403 |
-0.25% |
15,000 |
2023/10/27 |
405 |
405 |
403 |
404 |
+0.50% |
1,100 |
2023/10/26 |
403 |
403 |
402 |
402 |
-0.25% |
500 |
|