日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
312 |
313 |
305 |
305 |
-2.87% |
60,100 |
2024/4/25 |
311 |
314 |
311 |
314 |
+0.64% |
8,400 |
2024/4/24 |
314 |
314 |
311 |
312 |
+0.00% |
4,100 |
2024/4/23 |
311 |
313 |
310 |
312 |
+0.65% |
7,500 |
2024/4/22 |
310 |
312 |
310 |
310 |
+0.00% |
11,900 |
2024/4/19 |
313 |
313 |
310 |
310 |
-0.96% |
14,600 |
2024/4/18 |
312 |
314 |
312 |
313 |
+0.00% |
5,000 |
2024/4/17 |
317 |
317 |
313 |
313 |
-0.95% |
22,400 |
2024/4/16 |
320 |
323 |
315 |
316 |
-1.56% |
21,400 |
2024/4/15 |
324 |
324 |
320 |
321 |
-0.93% |
6,600 |
2024/4/12 |
319 |
324 |
318 |
324 |
+0.31% |
11,800 |
2024/4/11 |
318 |
323 |
318 |
323 |
+1.57% |
3,800 |
2024/4/10 |
320 |
321 |
318 |
318 |
-0.62% |
2,200 |
2024/4/9 |
320 |
322 |
318 |
320 |
-0.31% |
12,600 |
2024/4/8 |
319 |
326 |
318 |
321 |
+0.63% |
15,800 |
2024/4/5 |
320 |
321 |
318 |
319 |
-0.93% |
13,100 |
2024/4/4 |
321 |
324 |
321 |
322 |
+0.31% |
7,500 |
2024/4/3 |
321 |
324 |
320 |
321 |
+0.00% |
4,900 |
2024/4/2 |
321 |
323 |
320 |
321 |
+0.00% |
6,400 |
2024/4/1 |
323 |
324 |
321 |
321 |
-0.93% |
7,400 |
2024/3/29 |
319 |
326 |
319 |
324 |
+1.57% |
15,200 |
2024/3/28 |
312 |
326 |
312 |
319 |
+1.27% |
24,100 |
2024/3/27 |
314 |
316 |
313 |
315 |
+0.32% |
5,200 |
2024/3/26 |
314 |
317 |
313 |
314 |
+0.00% |
23,600 |
2024/3/25 |
314 |
314 |
311 |
314 |
+0.00% |
6,300 |
2024/3/22 |
311 |
314 |
311 |
314 |
+0.32% |
5,000 |
2024/3/21 |
314 |
314 |
309 |
313 |
+0.00% |
13,300 |
2024/3/19 |
308 |
314 |
308 |
313 |
+0.97% |
11,900 |
2024/3/18 |
312 |
312 |
308 |
310 |
+0.32% |
7,100 |
2024/3/15 |
310 |
312 |
309 |
309 |
-0.32% |
10,100 |
2024/3/14 |
312 |
316 |
310 |
310 |
-0.64% |
10,600 |
2024/3/13 |
314 |
314 |
311 |
312 |
-0.64% |
2,300 |
2024/3/12 |
310 |
314 |
307 |
314 |
+1.29% |
4,000 |
2024/3/11 |
312 |
314 |
308 |
310 |
-1.90% |
25,200 |
2024/3/8 |
311 |
316 |
311 |
316 |
+0.96% |
8,600 |
2024/3/7 |
317 |
317 |
313 |
313 |
-0.32% |
4,200 |
2024/3/6 |
311 |
315 |
309 |
314 |
+0.64% |
13,400 |
2024/3/5 |
311 |
312 |
308 |
312 |
+1.30% |
5,900 |
2024/3/4 |
310 |
310 |
305 |
308 |
-0.65% |
24,100 |
2024/3/1 |
313 |
313 |
310 |
310 |
-0.32% |
9,800 |
2024/2/29 |
313 |
315 |
310 |
311 |
-0.64% |
15,100 |
2024/2/28 |
313 |
315 |
313 |
313 |
+0.32% |
4,600 |
2024/2/27 |
312 |
314 |
312 |
312 |
-0.64% |
7,400 |
2024/2/26 |
317 |
317 |
309 |
314 |
-0.63% |
25,900 |
2024/2/22 |
312 |
320 |
310 |
316 |
+0.64% |
34,500 |
2024/2/21 |
315 |
317 |
314 |
314 |
-1.26% |
11,600 |
2024/2/20 |
314 |
318 |
314 |
318 |
+0.95% |
7,500 |
2024/2/19 |
312 |
316 |
310 |
315 |
+0.96% |
8,700 |
2024/2/16 |
312 |
313 |
310 |
312 |
+0.00% |
14,300 |
2024/2/15 |
307 |
312 |
305 |
312 |
+1.30% |
30,200 |
2024/2/14 |
310 |
312 |
308 |
308 |
-0.65% |
28,400 |
2024/2/13 |
312 |
313 |
310 |
310 |
+0.00% |
8,500 |
2024/2/9 |
311 |
313 |
310 |
310 |
-0.64% |
9,700 |
2024/2/8 |
312 |
313 |
311 |
312 |
+0.32% |
4,300 |
2024/2/7 |
311 |
314 |
311 |
311 |
+0.00% |
8,300 |
2024/2/6 |
311 |
313 |
311 |
311 |
-0.32% |
8,100 |
2024/2/5 |
313 |
315 |
311 |
312 |
-0.32% |
16,200 |
2024/2/2 |
312 |
315 |
310 |
313 |
-0.32% |
10,800 |
2024/2/1 |
314 |
315 |
311 |
314 |
+0.00% |
27,800 |
2024/1/31 |
320 |
320 |
312 |
314 |
+0.32% |
20,500 |
2024/1/30 |
335 |
335 |
304 |
313 |
-6.57% |
340,200 |
2024/1/29 |
330 |
335 |
328 |
335 |
+1.52% |
5,800 |
2024/1/26 |
335 |
336 |
324 |
330 |
-1.79% |
27,300 |
2024/1/25 |
342 |
342 |
334 |
336 |
+0.00% |
15,200 |
2024/1/24 |
336 |
340 |
335 |
336 |
-0.30% |
13,200 |
2024/1/23 |
341 |
342 |
336 |
337 |
-1.17% |
13,600 |
2024/1/22 |
338 |
347 |
338 |
341 |
+0.89% |
27,900 |
2024/1/19 |
337 |
343 |
331 |
338 |
+2.11% |
55,700 |
2024/1/18 |
323 |
334 |
323 |
331 |
+2.48% |
36,000 |
2024/1/17 |
330 |
332 |
323 |
323 |
+0.00% |
66,400 |
2024/1/16 |
323 |
328 |
323 |
323 |
+0.00% |
10,100 |
2024/1/15 |
329 |
330 |
322 |
323 |
-0.92% |
25,700 |
2024/1/12 |
330 |
335 |
325 |
326 |
-3.26% |
30,100 |
2024/1/11 |
329 |
338 |
328 |
337 |
+2.12% |
13,100 |
2024/1/10 |
328 |
332 |
328 |
330 |
+0.00% |
5,700 |
2024/1/9 |
331 |
332 |
327 |
330 |
-0.60% |
11,300 |
2024/1/5 |
330 |
333 |
330 |
332 |
-0.30% |
7,000 |
2024/1/4 |
325 |
333 |
325 |
333 |
+2.46% |
20,000 |
2023/12/29 |
324 |
330 |
323 |
325 |
+0.31% |
21,100 |
2023/12/28 |
319 |
327 |
319 |
324 |
+0.93% |
20,200 |
2023/12/27 |
326 |
326 |
318 |
321 |
+0.31% |
43,900 |
2023/12/26 |
327 |
333 |
320 |
320 |
-3.03% |
108,000 |
2023/12/25 |
335 |
335 |
330 |
330 |
-0.90% |
13,700 |
2023/12/22 |
333 |
335 |
330 |
333 |
+0.30% |
14,900 |
2023/12/21 |
328 |
337 |
327 |
332 |
+0.61% |
23,400 |
2023/12/20 |
332 |
332 |
330 |
330 |
-0.60% |
10,000 |
2023/12/19 |
332 |
335 |
330 |
332 |
+0.91% |
16,300 |
2023/12/18 |
334 |
335 |
329 |
329 |
-0.90% |
19,000 |
2023/12/15 |
329 |
335 |
328 |
332 |
+0.91% |
26,500 |
2023/12/14 |
332 |
332 |
329 |
329 |
-0.90% |
9,900 |
2023/12/13 |
330 |
333 |
330 |
332 |
+0.61% |
8,000 |
2023/12/12 |
330 |
332 |
328 |
330 |
+0.00% |
12,800 |
2023/12/11 |
330 |
333 |
329 |
330 |
+0.00% |
14,800 |
2023/12/8 |
333 |
335 |
330 |
330 |
-1.20% |
29,200 |
2023/12/7 |
335 |
337 |
334 |
334 |
-0.60% |
6,300 |
2023/12/6 |
340 |
340 |
336 |
336 |
-1.18% |
5,500 |
2023/12/5 |
330 |
343 |
328 |
340 |
-0.87% |
32,000 |
2023/12/4 |
342 |
343 |
340 |
343 |
+0.00% |
13,900 |
2023/12/1 |
348 |
348 |
343 |
343 |
-1.44% |
10,200 |
2023/11/30 |
349 |
352 |
346 |
348 |
-0.29% |
7,800 |
2023/11/29 |
345 |
349 |
345 |
349 |
+0.87% |
4,000 |
2023/11/28 |
345 |
346 |
344 |
346 |
+0.58% |
4,900 |
2023/11/27 |
349 |
355 |
344 |
344 |
-1.15% |
21,200 |
2023/11/24 |
343 |
348 |
343 |
348 |
+2.35% |
6,800 |
2023/11/22 |
339 |
343 |
338 |
340 |
+0.29% |
10,900 |
2023/11/21 |
331 |
340 |
331 |
339 |
+2.42% |
18,800 |
2023/11/20 |
329 |
336 |
329 |
331 |
+0.91% |
17,100 |
2023/11/17 |
327 |
328 |
325 |
328 |
+0.31% |
8,700 |
2023/11/16 |
325 |
327 |
325 |
327 |
-0.30% |
14,900 |
2023/11/15 |
325 |
328 |
325 |
328 |
+1.86% |
20,600 |
2023/11/14 |
321 |
327 |
321 |
322 |
+0.62% |
25,700 |
2023/11/13 |
323 |
324 |
316 |
320 |
-0.93% |
51,500 |
2023/11/10 |
321 |
326 |
317 |
323 |
-0.62% |
36,100 |
2023/11/9 |
336 |
336 |
323 |
325 |
-3.56% |
69,000 |
2023/11/8 |
343 |
345 |
336 |
337 |
-2.32% |
37,500 |
2023/11/7 |
346 |
346 |
341 |
345 |
-0.29% |
6,600 |
2023/11/6 |
341 |
350 |
341 |
346 |
+1.76% |
25,700 |
2023/11/2 |
343 |
346 |
339 |
340 |
-1.16% |
63,700 |
2023/11/1 |
363 |
363 |
341 |
344 |
-4.18% |
71,600 |
2023/10/31 |
360 |
361 |
351 |
359 |
-0.28% |
28,700 |
2023/10/30 |
371 |
373 |
360 |
360 |
-3.49% |
92,600 |
2023/10/27 |
362 |
373 |
362 |
373 |
+2.75% |
11,300 |
2023/10/26 |
366 |
368 |
363 |
363 |
-2.94% |
19,200 |
|