日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
335 |
340 |
330 |
340 |
+1.49% |
195,400 |
2024/4/25 |
337 |
339 |
333 |
335 |
-0.59% |
177,500 |
2024/4/24 |
343 |
344 |
337 |
337 |
+0.00% |
155,100 |
2024/4/23 |
343 |
343 |
336 |
337 |
-0.88% |
110,600 |
2024/4/22 |
340 |
342 |
335 |
340 |
+1.49% |
130,900 |
2024/4/19 |
344 |
345 |
333 |
335 |
-3.46% |
299,000 |
2024/4/18 |
343 |
352 |
343 |
347 |
+0.58% |
128,900 |
2024/4/17 |
349 |
352 |
342 |
345 |
-0.58% |
168,400 |
2024/4/16 |
359 |
359 |
347 |
347 |
-4.93% |
315,900 |
2024/4/15 |
366 |
367 |
361 |
365 |
-1.08% |
173,500 |
2024/4/12 |
367 |
376 |
366 |
369 |
+0.54% |
141,800 |
2024/4/11 |
364 |
368 |
359 |
367 |
+0.82% |
88,600 |
2024/4/10 |
366 |
370 |
364 |
364 |
+0.00% |
118,200 |
2024/4/9 |
358 |
366 |
358 |
364 |
+1.68% |
149,200 |
2024/4/8 |
365 |
365 |
355 |
358 |
-1.10% |
191,200 |
2024/4/5 |
364 |
368 |
357 |
362 |
-1.90% |
294,400 |
2024/4/4 |
372 |
373 |
363 |
369 |
-0.81% |
241,300 |
2024/4/3 |
374 |
377 |
367 |
372 |
-3.38% |
298,100 |
2024/4/2 |
381 |
389 |
377 |
385 |
+0.26% |
512,600 |
2024/4/1 |
403 |
403 |
383 |
384 |
-4.00% |
410,200 |
2024/3/29 |
401 |
408 |
396 |
400 |
-0.25% |
273,100 |
2024/3/28 |
409 |
414 |
401 |
401 |
-2.67% |
181,800 |
2024/3/27 |
413 |
416 |
406 |
412 |
+0.98% |
214,500 |
2024/3/26 |
411 |
421 |
403 |
408 |
+0.25% |
328,100 |
2024/3/25 |
420 |
420 |
407 |
407 |
-3.78% |
376,900 |
2024/3/22 |
424 |
437 |
422 |
423 |
-0.70% |
526,700 |
2024/3/21 |
417 |
430 |
413 |
426 |
+1.43% |
1,346,500 |
2024/3/19 |
412 |
426 |
408 |
420 |
+2.44% |
780,100 |
2024/3/18 |
396 |
422 |
391 |
410 |
+4.86% |
1,954,800 |
2024/3/15 |
360 |
395 |
353 |
391 |
+16.72% |
4,826,300 |
2024/3/14 |
359 |
359 |
332 |
335 |
-5.37% |
677,800 |
2024/3/13 |
360 |
360 |
351 |
354 |
-1.94% |
179,700 |
2024/3/12 |
356 |
361 |
351 |
361 |
+1.12% |
154,700 |
2024/3/11 |
356 |
364 |
353 |
357 |
-0.83% |
167,700 |
2024/3/8 |
360 |
367 |
358 |
360 |
+0.00% |
190,700 |
2024/3/7 |
360 |
365 |
357 |
360 |
+0.84% |
162,300 |
2024/3/6 |
357 |
360 |
354 |
357 |
-1.92% |
234,100 |
2024/3/5 |
349 |
364 |
345 |
364 |
+4.60% |
288,300 |
2024/3/4 |
350 |
353 |
346 |
348 |
-0.29% |
283,500 |
2024/3/1 |
354 |
355 |
346 |
349 |
-1.69% |
182,400 |
2024/2/29 |
356 |
357 |
351 |
355 |
+0.28% |
94,900 |
2024/2/28 |
360 |
360 |
354 |
354 |
-1.67% |
207,400 |
2024/2/27 |
357 |
363 |
356 |
360 |
+1.12% |
149,800 |
2024/2/26 |
347 |
358 |
347 |
356 |
+1.42% |
174,900 |
2024/2/22 |
352 |
352 |
344 |
351 |
+0.57% |
115,300 |
2024/2/21 |
349 |
349 |
342 |
349 |
+0.00% |
153,800 |
2024/2/20 |
356 |
358 |
348 |
349 |
-1.69% |
155,600 |
2024/2/19 |
350 |
355 |
347 |
355 |
+2.01% |
169,900 |
2024/2/16 |
342 |
349 |
338 |
348 |
+2.96% |
168,200 |
2024/2/15 |
339 |
340 |
334 |
338 |
+0.30% |
130,500 |
2024/2/14 |
335 |
339 |
332 |
337 |
-0.59% |
183,400 |
2024/2/13 |
347 |
349 |
339 |
339 |
-2.02% |
218,100 |
2024/2/9 |
344 |
352 |
341 |
346 |
-0.29% |
176,300 |
2024/2/8 |
353 |
353 |
344 |
347 |
-0.86% |
139,100 |
2024/2/7 |
353 |
353 |
345 |
350 |
-0.57% |
227,600 |
2024/2/6 |
361 |
363 |
351 |
352 |
-3.03% |
216,300 |
2024/2/5 |
367 |
370 |
362 |
363 |
-1.89% |
215,900 |
2024/2/2 |
372 |
374 |
367 |
370 |
+0.00% |
459,800 |
2024/2/1 |
364 |
372 |
361 |
370 |
+1.65% |
333,800 |
2024/1/31 |
364 |
368 |
357 |
364 |
+0.83% |
286,300 |
2024/1/30 |
347 |
363 |
346 |
361 |
+1.40% |
995,900 |
2024/1/29 |
358 |
358 |
353 |
356 |
-2.20% |
835,000 |
2024/1/26 |
367 |
368 |
362 |
364 |
-1.09% |
321,300 |
2024/1/25 |
367 |
374 |
365 |
368 |
-0.27% |
480,000 |
2024/1/24 |
368 |
374 |
365 |
369 |
+0.82% |
261,600 |
2024/1/23 |
367 |
373 |
361 |
366 |
-0.27% |
418,800 |
2024/1/22 |
351 |
369 |
351 |
367 |
+4.56% |
414,000 |
2024/1/19 |
346 |
352 |
343 |
351 |
+1.45% |
291,800 |
2024/1/18 |
349 |
352 |
345 |
346 |
-0.86% |
296,900 |
2024/1/17 |
355 |
356 |
348 |
349 |
-1.97% |
411,900 |
2024/1/16 |
358 |
367 |
354 |
356 |
-0.28% |
339,200 |
2024/1/15 |
354 |
359 |
352 |
357 |
-0.28% |
205,900 |
2024/1/12 |
367 |
367 |
355 |
358 |
-1.65% |
503,300 |
2024/1/11 |
368 |
368 |
361 |
364 |
-0.55% |
209,500 |
2024/1/10 |
370 |
370 |
365 |
366 |
-1.35% |
227,900 |
2024/1/9 |
350 |
371 |
350 |
371 |
+6.61% |
412,000 |
2024/1/5 |
362 |
363 |
346 |
348 |
-4.40% |
477,600 |
2024/1/4 |
355 |
364 |
352 |
364 |
-0.82% |
201,500 |
2023/12/29 |
364 |
367 |
360 |
367 |
+0.55% |
186,700 |
2023/12/28 |
355 |
365 |
348 |
365 |
+3.69% |
271,200 |
2023/12/27 |
345 |
352 |
342 |
352 |
+2.03% |
351,800 |
2023/12/26 |
330 |
345 |
330 |
345 |
+5.50% |
514,000 |
2023/12/25 |
335 |
335 |
323 |
327 |
-1.21% |
387,700 |
2023/12/22 |
329 |
335 |
328 |
331 |
+0.61% |
578,800 |
2023/12/21 |
336 |
338 |
325 |
329 |
-3.24% |
547,000 |
2023/12/20 |
346 |
346 |
337 |
340 |
+0.29% |
199,100 |
2023/12/19 |
330 |
356 |
330 |
339 |
+2.11% |
823,600 |
2023/12/18 |
357 |
362 |
329 |
332 |
-9.04% |
1,207,800 |
2023/12/15 |
383 |
390 |
357 |
365 |
-0.54% |
1,818,200 |
2023/12/14 |
381 |
394 |
367 |
367 |
+2.80% |
1,117,200 |
2023/12/13 |
350 |
358 |
350 |
357 |
+1.71% |
189,300 |
2023/12/12 |
359 |
364 |
351 |
351 |
-1.40% |
318,800 |
2023/12/11 |
362 |
366 |
354 |
356 |
-3.00% |
363,300 |
2023/12/8 |
364 |
371 |
360 |
367 |
+1.94% |
489,300 |
2023/12/7 |
363 |
367 |
358 |
360 |
-2.96% |
329,900 |
2023/12/6 |
371 |
373 |
364 |
371 |
+1.64% |
205,500 |
2023/12/5 |
382 |
382 |
365 |
365 |
-5.19% |
460,500 |
2023/12/4 |
384 |
386 |
379 |
385 |
+2.12% |
209,800 |
2023/12/1 |
383 |
383 |
376 |
377 |
-1.57% |
158,600 |
2023/11/30 |
385 |
385 |
373 |
383 |
+0.00% |
167,500 |
2023/11/29 |
380 |
387 |
378 |
383 |
+1.32% |
259,100 |
2023/11/28 |
380 |
382 |
376 |
378 |
-0.26% |
173,500 |
2023/11/27 |
377 |
383 |
376 |
379 |
+0.80% |
172,500 |
2023/11/24 |
381 |
385 |
374 |
376 |
-0.79% |
112,300 |
2023/11/22 |
381 |
385 |
375 |
379 |
-1.04% |
244,700 |
2023/11/21 |
376 |
384 |
372 |
383 |
+2.96% |
473,200 |
2023/11/20 |
366 |
375 |
366 |
372 |
+1.64% |
425,700 |
2023/11/17 |
360 |
366 |
354 |
366 |
+2.52% |
216,400 |
2023/11/16 |
359 |
362 |
354 |
357 |
-1.92% |
130,700 |
2023/11/15 |
357 |
366 |
357 |
364 |
+3.12% |
383,900 |
2023/11/14 |
350 |
353 |
344 |
353 |
+0.28% |
237,600 |
2023/11/13 |
352 |
353 |
349 |
352 |
+0.86% |
117,300 |
2023/11/10 |
352 |
353 |
343 |
349 |
-1.41% |
201,200 |
2023/11/9 |
350 |
355 |
345 |
354 |
+0.85% |
257,000 |
2023/11/8 |
359 |
363 |
351 |
351 |
-1.13% |
314,100 |
2023/11/7 |
349 |
359 |
349 |
355 |
+0.85% |
198,500 |
2023/11/6 |
349 |
356 |
346 |
352 |
+2.33% |
280,300 |
2023/11/2 |
342 |
347 |
339 |
344 |
-0.58% |
192,700 |
2023/11/1 |
330 |
347 |
329 |
346 |
+5.81% |
312,500 |
2023/10/31 |
320 |
327 |
313 |
327 |
+2.83% |
167,100 |
2023/10/30 |
317 |
320 |
314 |
318 |
-0.93% |
172,000 |
2023/10/27 |
310 |
321 |
307 |
321 |
+3.88% |
209,900 |
2023/10/26 |
312 |
319 |
306 |
309 |
-4.63% |
422,800 |
|