日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
394 |
394 |
381 |
389 |
-0.26% |
19,900 |
2024/4/25 |
373 |
391 |
373 |
390 |
+2.63% |
25,600 |
2024/4/24 |
360 |
384 |
359 |
380 |
+6.74% |
48,800 |
2024/4/23 |
361 |
363 |
355 |
356 |
+0.85% |
9,700 |
2024/4/22 |
343 |
355 |
343 |
353 |
+2.02% |
15,600 |
2024/4/19 |
361 |
362 |
345 |
346 |
-4.16% |
36,000 |
2024/4/18 |
356 |
366 |
356 |
361 |
+0.84% |
9,200 |
2024/4/17 |
381 |
381 |
356 |
358 |
-4.02% |
47,800 |
2024/4/16 |
388 |
388 |
371 |
373 |
-3.62% |
29,100 |
2024/4/15 |
383 |
389 |
382 |
387 |
+0.00% |
9,900 |
2024/4/12 |
390 |
390 |
384 |
387 |
+0.52% |
11,800 |
2024/4/11 |
387 |
387 |
381 |
385 |
-0.77% |
5,800 |
2024/4/10 |
390 |
390 |
382 |
388 |
+0.26% |
15,300 |
2024/4/9 |
390 |
390 |
379 |
387 |
-0.26% |
21,600 |
2024/4/8 |
385 |
388 |
381 |
388 |
+0.78% |
8,900 |
2024/4/5 |
381 |
393 |
381 |
385 |
+0.00% |
16,400 |
2024/4/4 |
376 |
388 |
376 |
385 |
+3.49% |
23,300 |
2024/4/3 |
378 |
383 |
370 |
372 |
-3.38% |
24,200 |
2024/4/2 |
391 |
395 |
376 |
385 |
-2.04% |
38,100 |
2024/4/1 |
394 |
400 |
389 |
393 |
-0.76% |
23,800 |
2024/3/29 |
396 |
401 |
391 |
396 |
+1.02% |
15,900 |
2024/3/28 |
397 |
397 |
385 |
392 |
-0.76% |
10,300 |
2024/3/27 |
390 |
395 |
386 |
395 |
+0.77% |
8,800 |
2024/3/26 |
396 |
396 |
385 |
392 |
-1.01% |
17,000 |
2024/3/25 |
399 |
399 |
390 |
396 |
-0.75% |
15,900 |
2024/3/22 |
394 |
399 |
391 |
399 |
+1.27% |
18,500 |
2024/3/21 |
399 |
399 |
390 |
394 |
+0.00% |
20,500 |
2024/3/19 |
380 |
394 |
380 |
394 |
+3.68% |
30,400 |
2024/3/18 |
396 |
407 |
380 |
380 |
+0.00% |
77,900 |
2024/3/15 |
389 |
389 |
376 |
380 |
-2.31% |
23,300 |
2024/3/14 |
391 |
395 |
388 |
389 |
-0.26% |
11,000 |
2024/3/13 |
400 |
401 |
386 |
390 |
-1.27% |
18,200 |
2024/3/12 |
376 |
395 |
376 |
395 |
+3.40% |
18,900 |
2024/3/11 |
386 |
391 |
377 |
382 |
-1.55% |
55,400 |
2024/3/8 |
396 |
401 |
384 |
388 |
-2.27% |
73,600 |
2024/3/7 |
417 |
417 |
397 |
397 |
-3.87% |
47,800 |
2024/3/6 |
405 |
424 |
400 |
413 |
+1.72% |
61,500 |
2024/3/5 |
404 |
409 |
401 |
406 |
-0.49% |
31,900 |
2024/3/4 |
411 |
416 |
405 |
408 |
-1.45% |
58,000 |
2024/3/1 |
427 |
427 |
406 |
414 |
-0.96% |
55,500 |
2024/2/29 |
424 |
425 |
412 |
418 |
-2.34% |
55,400 |
2024/2/28 |
432 |
445 |
427 |
428 |
+0.94% |
79,800 |
2024/2/27 |
432 |
435 |
418 |
424 |
-3.20% |
110,000 |
2024/2/26 |
410 |
440 |
410 |
438 |
+7.88% |
144,400 |
2024/2/22 |
409 |
412 |
396 |
406 |
+0.00% |
120,300 |
2024/2/21 |
402 |
433 |
393 |
406 |
+4.64% |
362,400 |
2024/2/20 |
376 |
418 |
375 |
388 |
+3.47% |
268,200 |
2024/2/19 |
345 |
380 |
345 |
375 |
+10.62% |
139,300 |
2024/2/16 |
328 |
341 |
319 |
339 |
+2.11% |
69,200 |
2024/2/15 |
336 |
338 |
314 |
332 |
-4.87% |
110,300 |
2024/2/14 |
353 |
357 |
348 |
349 |
-1.97% |
28,700 |
2024/2/13 |
359 |
360 |
352 |
356 |
-1.11% |
28,300 |
2024/2/9 |
363 |
366 |
360 |
360 |
-1.37% |
17,200 |
2024/2/8 |
367 |
367 |
356 |
365 |
+0.00% |
20,400 |
2024/2/7 |
373 |
373 |
365 |
365 |
-2.41% |
27,300 |
2024/2/6 |
381 |
381 |
372 |
374 |
-1.58% |
24,900 |
2024/2/5 |
379 |
380 |
373 |
380 |
+1.60% |
15,000 |
2024/2/2 |
373 |
381 |
372 |
374 |
+0.81% |
14,300 |
2024/2/1 |
370 |
373 |
365 |
371 |
-0.80% |
30,000 |
2024/1/31 |
378 |
379 |
371 |
374 |
-0.80% |
20,300 |
2024/1/30 |
378 |
381 |
375 |
377 |
+0.00% |
13,000 |
2024/1/29 |
378 |
384 |
375 |
377 |
-0.53% |
16,900 |
2024/1/26 |
387 |
390 |
377 |
379 |
-2.32% |
21,600 |
2024/1/25 |
389 |
389 |
377 |
388 |
+1.31% |
22,900 |
2024/1/24 |
386 |
390 |
382 |
383 |
-0.78% |
33,900 |
2024/1/23 |
390 |
400 |
385 |
386 |
-0.52% |
55,500 |
2024/1/22 |
391 |
396 |
387 |
388 |
-0.51% |
33,400 |
2024/1/19 |
399 |
399 |
383 |
390 |
+0.78% |
56,000 |
2024/1/18 |
379 |
395 |
379 |
387 |
+2.38% |
65,400 |
2024/1/17 |
400 |
404 |
378 |
378 |
-3.08% |
77,800 |
2024/1/16 |
389 |
398 |
381 |
390 |
+2.36% |
72,900 |
2024/1/15 |
366 |
384 |
357 |
381 |
+5.25% |
116,700 |
2024/1/12 |
365 |
367 |
354 |
362 |
-1.63% |
50,900 |
2024/1/11 |
360 |
368 |
357 |
368 |
+1.94% |
32,400 |
2024/1/10 |
359 |
361 |
353 |
361 |
-0.28% |
21,400 |
2024/1/9 |
356 |
364 |
353 |
362 |
+3.72% |
53,700 |
2024/1/5 |
358 |
362 |
348 |
349 |
-3.06% |
82,200 |
2024/1/4 |
330 |
361 |
330 |
360 |
+8.11% |
100,400 |
2023/12/29 |
319 |
334 |
316 |
333 |
+4.39% |
77,200 |
2023/12/28 |
319 |
322 |
307 |
319 |
-2.15% |
122,100 |
2023/12/27 |
307 |
350 |
307 |
326 |
+5.84% |
444,400 |
2023/12/26 |
301 |
310 |
301 |
308 |
+1.32% |
60,200 |
2023/12/25 |
317 |
317 |
302 |
304 |
-2.88% |
89,800 |
2023/12/22 |
333 |
333 |
311 |
313 |
-3.69% |
120,100 |
2023/12/21 |
337 |
337 |
317 |
325 |
-5.52% |
197,400 |
2023/12/20 |
350 |
350 |
340 |
344 |
-0.29% |
39,200 |
2023/12/19 |
350 |
354 |
337 |
345 |
-3.90% |
82,600 |
2023/12/18 |
365 |
365 |
357 |
359 |
-1.64% |
25,900 |
2023/12/15 |
352 |
366 |
352 |
365 |
+3.69% |
24,300 |
2023/12/14 |
361 |
365 |
352 |
352 |
-1.68% |
42,800 |
2023/12/13 |
345 |
362 |
341 |
358 |
+5.29% |
76,900 |
2023/12/12 |
352 |
358 |
337 |
340 |
-2.86% |
83,600 |
2023/12/11 |
355 |
366 |
350 |
350 |
+0.57% |
52,600 |
2023/12/8 |
360 |
360 |
348 |
348 |
-4.13% |
46,400 |
2023/12/7 |
369 |
373 |
362 |
363 |
-2.42% |
43,700 |
2023/12/6 |
376 |
377 |
370 |
372 |
-0.80% |
21,100 |
2023/12/5 |
383 |
386 |
370 |
375 |
-2.09% |
44,200 |
2023/12/4 |
374 |
383 |
369 |
383 |
+2.68% |
31,500 |
2023/12/1 |
378 |
378 |
365 |
373 |
-1.58% |
36,900 |
2023/11/30 |
390 |
390 |
372 |
379 |
-2.57% |
44,400 |
2023/11/29 |
391 |
403 |
388 |
389 |
-2.02% |
44,200 |
2023/11/28 |
407 |
416 |
386 |
397 |
-1.49% |
101,700 |
2023/11/27 |
380 |
405 |
380 |
403 |
+7.47% |
144,700 |
2023/11/24 |
373 |
375 |
371 |
375 |
+1.35% |
11,300 |
2023/11/22 |
380 |
380 |
370 |
370 |
-2.12% |
20,000 |
2023/11/21 |
368 |
378 |
365 |
378 |
+3.56% |
21,600 |
2023/11/20 |
352 |
369 |
352 |
365 |
+3.99% |
22,200 |
2023/11/17 |
348 |
351 |
346 |
351 |
+0.29% |
10,800 |
2023/11/16 |
350 |
354 |
347 |
350 |
-0.57% |
20,900 |
2023/11/15 |
362 |
363 |
346 |
352 |
-3.03% |
58,000 |
2023/11/14 |
367 |
370 |
362 |
363 |
-1.63% |
27,700 |
2023/11/13 |
375 |
377 |
366 |
369 |
-1.60% |
26,600 |
2023/11/10 |
378 |
378 |
372 |
375 |
-0.79% |
15,500 |
2023/11/9 |
385 |
387 |
377 |
378 |
-2.07% |
16,900 |
2023/11/8 |
389 |
399 |
386 |
386 |
-0.77% |
18,300 |
2023/11/7 |
391 |
393 |
382 |
389 |
-0.26% |
19,100 |
2023/11/6 |
373 |
390 |
371 |
390 |
+4.56% |
30,800 |
2023/11/2 |
351 |
378 |
351 |
373 |
+5.97% |
65,800 |
2023/11/1 |
358 |
358 |
351 |
352 |
-0.28% |
18,900 |
2023/10/31 |
359 |
359 |
350 |
353 |
+0.57% |
32,300 |
2023/10/30 |
353 |
364 |
351 |
351 |
-1.40% |
27,200 |
2023/10/27 |
351 |
361 |
350 |
356 |
+0.28% |
21,400 |
2023/10/26 |
359 |
361 |
349 |
355 |
-1.93% |
17,200 |
|