日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
350 |
358 |
350 |
352 |
+0.57% |
24,400 |
2024/4/17 |
358 |
358 |
350 |
350 |
-1.41% |
52,500 |
2024/4/16 |
361 |
361 |
355 |
355 |
-1.66% |
50,100 |
2024/4/15 |
361 |
363 |
360 |
361 |
+0.28% |
16,800 |
2024/4/12 |
364 |
364 |
360 |
360 |
-0.28% |
21,100 |
2024/4/11 |
360 |
363 |
360 |
361 |
+0.00% |
17,400 |
2024/4/10 |
362 |
365 |
360 |
361 |
-0.28% |
29,700 |
2024/4/9 |
363 |
364 |
361 |
362 |
-0.28% |
22,200 |
2024/4/8 |
360 |
363 |
360 |
363 |
+1.11% |
16,100 |
2024/4/5 |
362 |
362 |
358 |
359 |
-1.37% |
24,000 |
2024/4/4 |
368 |
368 |
361 |
364 |
+0.55% |
24,200 |
2024/4/3 |
362 |
364 |
360 |
362 |
+1.40% |
19,600 |
2024/4/2 |
361 |
365 |
356 |
357 |
-1.38% |
60,100 |
2024/4/1 |
370 |
370 |
362 |
362 |
-2.16% |
67,400 |
2024/3/29 |
369 |
372 |
367 |
370 |
+1.93% |
40,400 |
2024/3/28 |
364 |
369 |
363 |
363 |
-2.42% |
156,100 |
2024/3/27 |
380 |
382 |
371 |
372 |
-2.11% |
529,100 |
2024/3/26 |
388 |
388 |
379 |
380 |
-0.26% |
115,200 |
2024/3/25 |
391 |
392 |
381 |
381 |
-1.55% |
97,200 |
2024/3/22 |
390 |
390 |
385 |
387 |
-0.51% |
58,800 |
2024/3/21 |
390 |
391 |
386 |
389 |
+0.52% |
50,000 |
2024/3/19 |
380 |
387 |
380 |
387 |
+1.31% |
37,400 |
2024/3/18 |
386 |
386 |
381 |
382 |
-0.52% |
65,500 |
2024/3/15 |
385 |
386 |
381 |
384 |
+0.26% |
30,800 |
2024/3/14 |
380 |
384 |
376 |
383 |
+0.52% |
67,300 |
2024/3/13 |
385 |
385 |
378 |
381 |
-0.26% |
30,000 |
2024/3/12 |
380 |
382 |
374 |
382 |
+0.26% |
95,800 |
2024/3/11 |
393 |
393 |
376 |
381 |
-3.05% |
136,900 |
2024/3/8 |
394 |
396 |
387 |
393 |
+0.77% |
55,900 |
2024/3/7 |
395 |
395 |
383 |
390 |
-0.76% |
57,400 |
2024/3/6 |
385 |
395 |
385 |
393 |
+1.55% |
44,000 |
2024/3/5 |
384 |
389 |
382 |
387 |
+0.78% |
48,500 |
2024/3/4 |
401 |
401 |
380 |
384 |
-4.24% |
144,600 |
2024/3/1 |
394 |
407 |
390 |
401 |
+3.89% |
235,500 |
2024/2/29 |
372 |
388 |
372 |
386 |
+3.76% |
88,800 |
2024/2/28 |
371 |
374 |
370 |
372 |
+0.27% |
21,800 |
2024/2/27 |
375 |
375 |
370 |
371 |
+0.00% |
28,300 |
2024/2/26 |
366 |
371 |
364 |
371 |
+2.49% |
68,300 |
2024/2/22 |
368 |
368 |
360 |
362 |
-0.55% |
23,700 |
2024/2/21 |
365 |
365 |
361 |
364 |
-0.55% |
22,400 |
2024/2/20 |
366 |
367 |
361 |
366 |
+0.83% |
20,500 |
2024/2/19 |
355 |
363 |
355 |
363 |
+2.25% |
51,700 |
2024/2/16 |
352 |
356 |
350 |
355 |
+1.43% |
44,100 |
2024/2/15 |
358 |
361 |
348 |
350 |
-2.23% |
132,000 |
2024/2/14 |
369 |
369 |
358 |
358 |
-3.50% |
121,000 |
2024/2/13 |
369 |
375 |
368 |
371 |
+0.54% |
52,900 |
2024/2/9 |
377 |
389 |
366 |
369 |
-2.12% |
157,300 |
2024/2/8 |
382 |
384 |
377 |
377 |
-1.57% |
57,500 |
2024/2/7 |
387 |
388 |
383 |
383 |
-1.29% |
40,300 |
2024/2/6 |
389 |
391 |
388 |
388 |
-0.26% |
15,800 |
2024/2/5 |
394 |
394 |
388 |
389 |
-1.27% |
50,000 |
2024/2/2 |
392 |
394 |
389 |
394 |
+0.51% |
37,600 |
2024/2/1 |
386 |
392 |
386 |
392 |
+1.55% |
43,100 |
2024/1/31 |
381 |
386 |
381 |
386 |
+1.58% |
22,100 |
2024/1/30 |
389 |
389 |
380 |
380 |
-2.31% |
108,400 |
2024/1/29 |
382 |
389 |
382 |
389 |
+2.10% |
27,400 |
2024/1/26 |
383 |
384 |
379 |
381 |
-0.26% |
36,600 |
2024/1/25 |
383 |
385 |
381 |
382 |
+0.26% |
18,300 |
2024/1/24 |
386 |
386 |
381 |
381 |
-0.52% |
18,600 |
2024/1/23 |
389 |
389 |
382 |
383 |
+0.00% |
24,000 |
2024/1/22 |
375 |
383 |
375 |
383 |
+2.13% |
36,300 |
2024/1/19 |
378 |
379 |
374 |
375 |
-0.53% |
46,000 |
2024/1/18 |
376 |
379 |
376 |
377 |
-0.26% |
24,400 |
2024/1/17 |
386 |
386 |
378 |
378 |
-1.05% |
47,800 |
2024/1/16 |
389 |
389 |
382 |
382 |
-2.55% |
44,000 |
2024/1/15 |
390 |
392 |
382 |
392 |
+1.29% |
37,500 |
2024/1/12 |
393 |
394 |
386 |
387 |
-1.78% |
43,700 |
2024/1/11 |
397 |
398 |
394 |
394 |
+0.00% |
29,000 |
2024/1/10 |
400 |
401 |
392 |
394 |
-1.25% |
83,900 |
2024/1/9 |
397 |
400 |
396 |
399 |
+0.76% |
38,500 |
2024/1/5 |
393 |
400 |
392 |
396 |
+1.54% |
76,100 |
2024/1/4 |
382 |
394 |
382 |
390 |
+2.36% |
52,700 |
2023/12/29 |
378 |
381 |
374 |
381 |
+1.87% |
51,100 |
2023/12/28 |
365 |
374 |
365 |
374 |
+2.47% |
56,400 |
2023/12/27 |
359 |
366 |
358 |
365 |
+2.24% |
52,700 |
2023/12/26 |
357 |
361 |
356 |
357 |
-0.28% |
38,300 |
2023/12/25 |
362 |
362 |
357 |
358 |
-0.28% |
48,700 |
2023/12/22 |
361 |
365 |
359 |
359 |
-0.55% |
28,200 |
2023/12/21 |
364 |
365 |
359 |
361 |
-1.10% |
94,700 |
2023/12/20 |
365 |
370 |
360 |
365 |
-4.45% |
393,500 |
2023/12/19 |
350 |
396 |
345 |
382 |
+10.72% |
636,200 |
2023/12/18 |
350 |
351 |
337 |
345 |
-2.82% |
68,100 |
2023/12/15 |
357 |
357 |
353 |
355 |
-0.28% |
11,100 |
2023/12/14 |
363 |
363 |
354 |
356 |
-1.11% |
11,200 |
2023/12/13 |
358 |
362 |
358 |
360 |
+0.56% |
17,500 |
2023/12/12 |
357 |
363 |
357 |
358 |
+0.28% |
35,900 |
2023/12/11 |
355 |
357 |
351 |
357 |
+2.00% |
26,600 |
2023/12/8 |
352 |
353 |
350 |
350 |
-1.13% |
17,900 |
2023/12/7 |
353 |
354 |
351 |
354 |
+0.28% |
9,100 |
2023/12/6 |
358 |
359 |
353 |
353 |
+0.00% |
47,200 |
2023/12/5 |
351 |
353 |
350 |
353 |
+0.86% |
11,500 |
2023/12/4 |
350 |
350 |
348 |
350 |
+0.29% |
9,100 |
2023/12/1 |
354 |
354 |
349 |
349 |
-1.41% |
22,700 |
2023/11/30 |
354 |
354 |
351 |
354 |
+1.14% |
8,200 |
2023/11/29 |
351 |
352 |
350 |
350 |
-0.28% |
4,700 |
2023/11/28 |
351 |
351 |
349 |
351 |
+0.29% |
7,400 |
2023/11/27 |
349 |
351 |
349 |
350 |
+0.57% |
7,600 |
2023/11/24 |
353 |
353 |
348 |
348 |
-1.42% |
21,200 |
2023/11/22 |
352 |
353 |
350 |
353 |
+0.28% |
9,300 |
2023/11/21 |
351 |
354 |
348 |
352 |
+0.57% |
23,700 |
2023/11/20 |
355 |
355 |
350 |
350 |
-0.57% |
10,500 |
2023/11/17 |
349 |
353 |
347 |
352 |
+1.15% |
16,000 |
2023/11/16 |
356 |
358 |
348 |
348 |
-2.79% |
14,400 |
2023/11/15 |
352 |
358 |
352 |
358 |
+1.13% |
10,500 |
2023/11/14 |
350 |
355 |
350 |
354 |
+0.28% |
17,700 |
2023/11/13 |
364 |
364 |
351 |
353 |
-1.12% |
15,200 |
2023/11/10 |
354 |
363 |
353 |
357 |
+0.85% |
58,800 |
2023/11/9 |
349 |
354 |
347 |
354 |
+2.61% |
11,600 |
2023/11/8 |
350 |
352 |
345 |
345 |
-1.99% |
11,200 |
2023/11/7 |
356 |
357 |
350 |
352 |
-1.12% |
31,700 |
2023/11/6 |
350 |
356 |
350 |
356 |
+2.01% |
16,600 |
2023/11/2 |
353 |
354 |
344 |
349 |
-0.85% |
36,900 |
2023/11/1 |
346 |
353 |
345 |
352 |
+2.33% |
17,800 |
2023/10/31 |
341 |
345 |
339 |
344 |
+1.78% |
20,100 |
2023/10/30 |
350 |
351 |
338 |
338 |
-3.70% |
121,600 |
2023/10/27 |
340 |
351 |
339 |
351 |
+2.93% |
37,800 |
2023/10/26 |
345 |
346 |
337 |
341 |
-1.16% |
28,100 |
2023/10/25 |
342 |
345 |
340 |
345 |
+1.47% |
12,400 |
2023/10/24 |
339 |
344 |
332 |
340 |
+0.59% |
35,900 |
2023/10/23 |
345 |
345 |
336 |
338 |
-1.74% |
19,900 |
2023/10/20 |
342 |
344 |
340 |
344 |
+0.88% |
11,700 |
2023/10/19 |
344 |
344 |
341 |
341 |
-0.87% |
7,500 |
2023/10/18 |
345 |
345 |
340 |
344 |
+0.29% |
17,700 |
|