日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
363 |
363 |
351 |
356 |
-2.20% |
93,200 |
2024/4/18 |
358 |
364 |
357 |
364 |
+1.68% |
38,400 |
2024/4/17 |
363 |
363 |
355 |
358 |
-0.83% |
90,400 |
2024/4/16 |
372 |
372 |
361 |
361 |
-2.70% |
101,300 |
2024/4/15 |
370 |
373 |
366 |
371 |
+0.54% |
45,400 |
2024/4/12 |
373 |
373 |
369 |
369 |
-1.07% |
54,700 |
2024/4/11 |
366 |
373 |
365 |
373 |
+1.36% |
66,600 |
2024/4/10 |
371 |
372 |
368 |
368 |
-0.27% |
38,400 |
2024/4/9 |
366 |
370 |
365 |
369 |
+0.82% |
42,400 |
2024/4/8 |
371 |
371 |
366 |
366 |
-0.27% |
63,700 |
2024/4/5 |
367 |
369 |
364 |
367 |
-1.08% |
59,000 |
2024/4/4 |
372 |
373 |
369 |
371 |
+0.00% |
37,500 |
2024/4/3 |
368 |
375 |
367 |
371 |
+0.54% |
67,500 |
2024/4/2 |
375 |
376 |
367 |
369 |
-1.60% |
87,200 |
2024/4/1 |
380 |
380 |
373 |
375 |
-0.53% |
88,900 |
2024/3/29 |
378 |
381 |
374 |
377 |
-0.26% |
81,100 |
2024/3/28 |
383 |
385 |
377 |
378 |
-4.06% |
156,000 |
2024/3/27 |
394 |
395 |
390 |
394 |
+1.55% |
160,700 |
2024/3/26 |
391 |
391 |
386 |
388 |
-1.02% |
162,400 |
2024/3/25 |
398 |
398 |
390 |
392 |
-2.00% |
165,300 |
2024/3/22 |
401 |
402 |
395 |
400 |
+0.00% |
113,400 |
2024/3/21 |
410 |
410 |
398 |
400 |
-2.91% |
181,500 |
2024/3/19 |
408 |
414 |
407 |
412 |
+1.48% |
75,700 |
2024/3/18 |
407 |
412 |
405 |
406 |
-0.25% |
58,800 |
2024/3/15 |
404 |
410 |
401 |
407 |
+0.74% |
74,500 |
2024/3/14 |
403 |
404 |
399 |
404 |
+1.25% |
13,100 |
2024/3/13 |
404 |
404 |
397 |
399 |
-0.25% |
33,200 |
2024/3/12 |
395 |
400 |
389 |
400 |
+0.76% |
57,500 |
2024/3/11 |
403 |
406 |
391 |
397 |
-1.73% |
107,500 |
2024/3/8 |
403 |
407 |
400 |
404 |
-0.74% |
52,500 |
2024/3/7 |
409 |
411 |
404 |
407 |
+0.25% |
77,400 |
2024/3/6 |
399 |
410 |
399 |
406 |
+0.74% |
73,700 |
2024/3/5 |
400 |
405 |
396 |
403 |
+0.50% |
32,700 |
2024/3/4 |
403 |
403 |
396 |
401 |
+0.00% |
83,300 |
2024/3/1 |
405 |
407 |
400 |
401 |
-0.50% |
45,200 |
2024/2/29 |
406 |
408 |
402 |
403 |
-0.74% |
61,700 |
2024/2/28 |
413 |
415 |
406 |
406 |
-2.64% |
46,600 |
2024/2/27 |
409 |
417 |
408 |
417 |
+1.96% |
106,900 |
2024/2/26 |
400 |
409 |
400 |
409 |
+3.02% |
62,800 |
2024/2/22 |
400 |
400 |
396 |
397 |
-0.50% |
43,300 |
2024/2/21 |
398 |
402 |
395 |
399 |
+0.25% |
57,600 |
2024/2/20 |
401 |
402 |
398 |
398 |
+0.00% |
48,900 |
2024/2/19 |
392 |
398 |
390 |
398 |
+2.05% |
56,000 |
2024/2/16 |
385 |
391 |
385 |
390 |
+1.83% |
41,700 |
2024/2/15 |
393 |
393 |
383 |
383 |
-1.03% |
44,000 |
2024/2/14 |
395 |
395 |
387 |
387 |
-1.78% |
77,600 |
2024/2/13 |
402 |
402 |
391 |
394 |
-0.25% |
78,000 |
2024/2/9 |
404 |
411 |
392 |
395 |
-6.40% |
173,500 |
2024/2/8 |
423 |
423 |
411 |
422 |
-0.24% |
103,800 |
2024/2/7 |
410 |
426 |
410 |
423 |
+3.68% |
105,300 |
2024/2/6 |
413 |
413 |
408 |
408 |
-1.21% |
40,300 |
2024/2/5 |
408 |
413 |
405 |
413 |
+1.98% |
50,400 |
2024/2/2 |
402 |
412 |
399 |
405 |
+0.75% |
122,400 |
2024/2/1 |
404 |
405 |
401 |
402 |
-0.74% |
27,400 |
2024/1/31 |
401 |
405 |
398 |
405 |
+1.00% |
53,100 |
2024/1/30 |
406 |
406 |
399 |
401 |
-1.23% |
186,200 |
2024/1/29 |
400 |
407 |
400 |
406 |
+2.27% |
77,800 |
2024/1/26 |
401 |
403 |
396 |
397 |
-0.75% |
68,700 |
2024/1/25 |
398 |
403 |
397 |
400 |
+0.76% |
46,400 |
2024/1/24 |
399 |
400 |
396 |
397 |
-0.50% |
24,400 |
2024/1/23 |
405 |
407 |
399 |
399 |
-1.48% |
65,000 |
2024/1/22 |
402 |
411 |
402 |
405 |
+1.76% |
113,900 |
2024/1/19 |
400 |
400 |
394 |
398 |
-0.25% |
76,800 |
2024/1/18 |
391 |
402 |
391 |
399 |
+1.01% |
100,400 |
2024/1/17 |
397 |
403 |
395 |
395 |
-0.50% |
73,500 |
2024/1/16 |
401 |
401 |
397 |
397 |
-1.00% |
54,200 |
2024/1/15 |
388 |
404 |
388 |
401 |
+3.35% |
193,200 |
2024/1/12 |
393 |
399 |
385 |
388 |
-1.77% |
154,700 |
2024/1/11 |
406 |
407 |
395 |
395 |
-2.47% |
93,100 |
2024/1/10 |
392 |
409 |
392 |
405 |
+3.05% |
168,800 |
2024/1/9 |
387 |
395 |
387 |
393 |
+2.34% |
89,200 |
2024/1/5 |
384 |
385 |
381 |
384 |
+2.13% |
55,100 |
2024/1/4 |
373 |
379 |
371 |
376 |
+1.08% |
71,600 |
2023/12/29 |
372 |
373 |
368 |
372 |
+1.09% |
46,200 |
2023/12/28 |
364 |
372 |
363 |
368 |
+1.10% |
76,200 |
2023/12/27 |
359 |
365 |
359 |
364 |
+1.11% |
107,100 |
2023/12/26 |
360 |
366 |
357 |
360 |
-1.10% |
141,100 |
2023/12/25 |
373 |
373 |
364 |
364 |
-1.09% |
73,000 |
2023/12/22 |
365 |
370 |
363 |
368 |
+1.66% |
47,700 |
2023/12/21 |
371 |
371 |
362 |
362 |
-2.43% |
73,500 |
2023/12/20 |
370 |
374 |
369 |
371 |
+0.82% |
55,400 |
2023/12/19 |
365 |
369 |
362 |
368 |
+1.94% |
85,000 |
2023/12/18 |
366 |
366 |
358 |
361 |
-2.43% |
84,300 |
2023/12/15 |
363 |
372 |
363 |
370 |
+2.21% |
69,200 |
2023/12/14 |
370 |
372 |
362 |
362 |
-2.16% |
81,800 |
2023/12/13 |
373 |
373 |
369 |
370 |
-0.80% |
59,800 |
2023/12/12 |
377 |
379 |
372 |
373 |
-1.58% |
79,100 |
2023/12/11 |
377 |
380 |
375 |
379 |
+1.88% |
57,900 |
2023/12/8 |
383 |
383 |
372 |
372 |
-3.88% |
110,900 |
2023/12/7 |
389 |
389 |
384 |
387 |
-0.51% |
68,300 |
2023/12/6 |
383 |
391 |
383 |
389 |
+1.30% |
50,800 |
2023/12/5 |
389 |
393 |
384 |
384 |
-1.29% |
64,700 |
2023/12/4 |
381 |
391 |
380 |
389 |
+1.30% |
93,000 |
2023/12/1 |
389 |
389 |
382 |
384 |
-1.03% |
70,800 |
2023/11/30 |
379 |
388 |
379 |
388 |
+2.11% |
82,400 |
2023/11/29 |
385 |
386 |
379 |
380 |
-0.78% |
86,600 |
2023/11/28 |
383 |
385 |
379 |
383 |
-0.26% |
89,300 |
2023/11/27 |
381 |
387 |
381 |
384 |
+1.59% |
70,100 |
2023/11/24 |
377 |
381 |
377 |
378 |
+1.07% |
75,200 |
2023/11/22 |
372 |
378 |
372 |
374 |
-0.27% |
122,300 |
2023/11/21 |
381 |
381 |
373 |
375 |
-1.32% |
161,900 |
2023/11/20 |
385 |
389 |
380 |
380 |
-1.55% |
130,600 |
2023/11/17 |
386 |
386 |
380 |
386 |
+0.00% |
85,700 |
2023/11/16 |
390 |
396 |
386 |
386 |
-1.28% |
72,300 |
2023/11/15 |
389 |
396 |
389 |
391 |
+0.77% |
97,100 |
2023/11/14 |
384 |
389 |
384 |
388 |
+0.52% |
47,900 |
2023/11/13 |
388 |
396 |
384 |
386 |
-0.77% |
107,200 |
2023/11/10 |
370 |
389 |
369 |
389 |
-0.51% |
269,400 |
2023/11/9 |
388 |
396 |
388 |
391 |
+1.30% |
267,300 |
2023/11/8 |
398 |
399 |
386 |
386 |
-2.53% |
141,300 |
2023/11/7 |
391 |
401 |
389 |
396 |
+1.28% |
130,600 |
2023/11/6 |
386 |
391 |
382 |
391 |
+3.17% |
169,900 |
2023/11/2 |
381 |
385 |
376 |
379 |
+0.00% |
137,300 |
2023/11/1 |
382 |
384 |
376 |
379 |
+0.80% |
125,200 |
2023/10/31 |
375 |
379 |
368 |
376 |
+1.08% |
163,500 |
2023/10/30 |
378 |
382 |
371 |
372 |
-2.62% |
273,100 |
2023/10/27 |
378 |
383 |
376 |
382 |
+1.06% |
104,100 |
2023/10/26 |
378 |
382 |
374 |
378 |
+0.00% |
199,200 |
2023/10/25 |
381 |
385 |
378 |
378 |
-0.79% |
97,300 |
2023/10/24 |
391 |
392 |
369 |
381 |
-3.54% |
269,700 |
2023/10/23 |
388 |
401 |
382 |
395 |
+1.54% |
341,800 |
2023/10/20 |
382 |
390 |
379 |
389 |
+0.78% |
166,400 |
2023/10/19 |
392 |
392 |
385 |
386 |
-2.03% |
116,000 |
|