日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
372 |
372 |
366 |
369 |
-0.27% |
9,800 |
2024/4/25 |
369 |
370 |
369 |
370 |
+0.54% |
3,000 |
2024/4/24 |
363 |
369 |
362 |
368 |
+1.38% |
8,000 |
2024/4/23 |
362 |
369 |
362 |
363 |
+0.55% |
9,500 |
2024/4/22 |
365 |
372 |
361 |
361 |
-1.10% |
7,800 |
2024/4/19 |
371 |
372 |
365 |
365 |
-2.41% |
6,900 |
2024/4/18 |
366 |
375 |
365 |
374 |
+0.27% |
6,400 |
2024/4/17 |
369 |
374 |
367 |
373 |
+0.27% |
7,000 |
2024/4/16 |
376 |
379 |
372 |
372 |
-1.33% |
9,700 |
2024/4/15 |
369 |
377 |
368 |
377 |
+1.07% |
14,500 |
2024/4/12 |
371 |
373 |
368 |
373 |
+0.54% |
1,500 |
2024/4/11 |
366 |
372 |
365 |
371 |
+0.82% |
2,800 |
2024/4/10 |
362 |
374 |
360 |
368 |
+1.94% |
16,400 |
2024/4/9 |
363 |
367 |
360 |
361 |
-0.55% |
8,100 |
2024/4/8 |
358 |
368 |
356 |
363 |
-0.55% |
13,000 |
2024/4/5 |
364 |
368 |
360 |
365 |
+0.00% |
9,400 |
2024/4/4 |
372 |
374 |
364 |
365 |
-1.62% |
11,600 |
2024/4/3 |
376 |
378 |
364 |
371 |
-1.59% |
13,200 |
2024/4/2 |
393 |
393 |
375 |
377 |
-3.08% |
15,800 |
2024/4/1 |
387 |
392 |
385 |
389 |
+1.57% |
13,200 |
2024/3/29 |
379 |
385 |
378 |
383 |
+1.32% |
11,900 |
2024/3/28 |
377 |
380 |
376 |
378 |
+0.00% |
8,500 |
2024/3/27 |
380 |
380 |
374 |
378 |
+0.53% |
12,300 |
2024/3/26 |
380 |
380 |
372 |
376 |
+0.27% |
108,700 |
2024/3/25 |
380 |
380 |
373 |
375 |
-1.32% |
13,700 |
2024/3/22 |
378 |
382 |
377 |
380 |
-0.52% |
12,200 |
2024/3/21 |
378 |
382 |
378 |
382 |
+1.06% |
11,900 |
2024/3/19 |
380 |
380 |
375 |
378 |
-1.05% |
6,300 |
2024/3/18 |
378 |
382 |
376 |
382 |
+0.79% |
17,400 |
2024/3/15 |
381 |
381 |
376 |
379 |
-0.79% |
6,000 |
2024/3/14 |
377 |
382 |
376 |
382 |
+1.33% |
26,300 |
2024/3/13 |
382 |
382 |
377 |
377 |
-1.05% |
3,400 |
2024/3/12 |
374 |
381 |
372 |
381 |
+1.33% |
8,600 |
2024/3/11 |
376 |
378 |
375 |
376 |
+0.00% |
7,100 |
2024/3/8 |
375 |
381 |
371 |
376 |
+0.27% |
7,600 |
2024/3/7 |
381 |
381 |
375 |
375 |
-1.57% |
11,500 |
2024/3/6 |
377 |
385 |
377 |
381 |
-0.26% |
16,100 |
2024/3/5 |
371 |
382 |
370 |
382 |
+1.87% |
30,200 |
2024/3/4 |
383 |
383 |
372 |
375 |
-2.60% |
21,100 |
2024/3/1 |
389 |
389 |
378 |
385 |
-1.28% |
18,800 |
2024/2/29 |
390 |
391 |
381 |
390 |
+0.00% |
28,300 |
2024/2/28 |
405 |
409 |
390 |
390 |
-3.23% |
34,800 |
2024/2/27 |
402 |
404 |
388 |
403 |
+0.75% |
41,100 |
2024/2/26 |
389 |
404 |
374 |
400 |
+2.56% |
48,300 |
2024/2/22 |
391 |
398 |
382 |
390 |
+0.00% |
33,400 |
2024/2/21 |
404 |
404 |
386 |
390 |
-4.65% |
41,500 |
2024/2/20 |
384 |
419 |
382 |
409 |
+6.51% |
163,000 |
2024/2/19 |
375 |
392 |
375 |
384 |
+2.67% |
39,900 |
2024/2/16 |
367 |
381 |
367 |
374 |
+1.91% |
37,400 |
2024/2/15 |
360 |
384 |
360 |
367 |
-1.87% |
38,800 |
2024/2/14 |
373 |
380 |
371 |
374 |
-1.06% |
46,200 |
2024/2/13 |
368 |
389 |
368 |
378 |
+4.13% |
103,000 |
2024/2/9 |
369 |
383 |
363 |
363 |
-3.20% |
71,800 |
2024/2/8 |
390 |
393 |
375 |
375 |
-1.83% |
89,400 |
2024/2/7 |
370 |
384 |
366 |
382 |
+3.52% |
85,900 |
2024/2/6 |
354 |
384 |
353 |
369 |
+4.53% |
158,900 |
2024/2/5 |
353 |
358 |
347 |
353 |
+0.00% |
50,900 |
2024/2/2 |
361 |
368 |
350 |
353 |
-0.28% |
218,400 |
2024/2/1 |
385 |
396 |
354 |
354 |
-4.84% |
261,500 |
2024/1/31 |
396 |
408 |
366 |
372 |
-7.00% |
297,100 |
2024/1/30 |
400 |
411 |
385 |
400 |
-2.20% |
471,200 |
2024/1/29 |
381 |
432 |
371 |
409 |
+11.44% |
2,050,400 |
2024/1/26 |
351 |
408 |
351 |
367 |
+7.62% |
2,657,800 |
2024/1/25 |
355 |
371 |
337 |
341 |
-4.48% |
282,500 |
2024/1/24 |
350 |
413 |
340 |
357 |
+2.00% |
1,964,600 |
2024/1/23 |
307 |
382 |
306 |
350 |
+15.13% |
977,100 |
2024/1/22 |
300 |
310 |
300 |
304 |
+0.66% |
21,100 |
2024/1/19 |
301 |
306 |
301 |
302 |
+0.00% |
6,300 |
2024/1/18 |
302 |
309 |
302 |
302 |
-0.33% |
8,000 |
2024/1/17 |
309 |
310 |
303 |
303 |
-2.26% |
9,800 |
2024/1/16 |
310 |
313 |
303 |
310 |
+0.32% |
23,700 |
2024/1/15 |
314 |
315 |
309 |
309 |
-2.22% |
10,400 |
2024/1/12 |
319 |
320 |
315 |
316 |
-0.94% |
10,900 |
2024/1/11 |
312 |
320 |
312 |
319 |
+1.27% |
8,500 |
2024/1/10 |
319 |
319 |
310 |
315 |
+0.00% |
15,500 |
2024/1/9 |
310 |
324 |
310 |
315 |
+1.94% |
41,300 |
2024/1/5 |
286 |
311 |
286 |
309 |
+5.82% |
63,800 |
2024/1/4 |
285 |
292 |
285 |
292 |
+1.39% |
11,300 |
2023/12/29 |
286 |
291 |
286 |
288 |
-0.35% |
15,100 |
2023/12/28 |
287 |
290 |
285 |
289 |
+2.12% |
9,300 |
2023/12/27 |
284 |
286 |
280 |
283 |
+1.43% |
26,400 |
2023/12/26 |
280 |
283 |
279 |
279 |
-1.06% |
41,000 |
2023/12/25 |
283 |
286 |
282 |
282 |
-0.35% |
32,900 |
2023/12/22 |
286 |
287 |
283 |
283 |
-1.39% |
19,400 |
2023/12/21 |
290 |
290 |
287 |
287 |
-1.71% |
10,600 |
2023/12/20 |
291 |
295 |
291 |
292 |
-0.34% |
7,100 |
2023/12/19 |
288 |
294 |
288 |
293 |
+1.38% |
16,900 |
2023/12/18 |
288 |
292 |
286 |
289 |
+0.35% |
30,400 |
2023/12/15 |
284 |
293 |
284 |
288 |
+1.41% |
22,800 |
2023/12/14 |
286 |
288 |
282 |
284 |
-0.70% |
33,500 |
2023/12/13 |
291 |
294 |
286 |
286 |
-1.72% |
46,500 |
2023/12/12 |
298 |
298 |
291 |
291 |
-3.00% |
20,300 |
2023/12/11 |
300 |
302 |
294 |
300 |
+2.04% |
16,600 |
2023/12/8 |
294 |
299 |
292 |
294 |
-0.34% |
13,900 |
2023/12/7 |
301 |
301 |
294 |
295 |
-2.96% |
18,000 |
2023/12/6 |
292 |
304 |
291 |
304 |
+2.36% |
48,500 |
2023/12/5 |
299 |
302 |
297 |
297 |
-1.66% |
13,100 |
2023/12/4 |
301 |
302 |
298 |
302 |
+0.00% |
13,200 |
2023/12/1 |
304 |
307 |
300 |
302 |
-0.66% |
14,800 |
2023/11/30 |
305 |
308 |
301 |
304 |
-0.65% |
33,500 |
2023/11/29 |
303 |
310 |
302 |
306 |
+1.32% |
15,800 |
2023/11/28 |
311 |
311 |
302 |
302 |
-1.31% |
35,600 |
2023/11/27 |
307 |
307 |
300 |
306 |
+0.00% |
51,000 |
2023/11/24 |
297 |
308 |
296 |
306 |
+3.38% |
52,100 |
2023/11/22 |
293 |
296 |
292 |
296 |
+1.02% |
13,300 |
2023/11/21 |
292 |
299 |
290 |
293 |
+0.34% |
21,200 |
2023/11/20 |
292 |
293 |
285 |
292 |
+1.04% |
85,800 |
2023/11/17 |
288 |
292 |
284 |
289 |
+0.00% |
73,500 |
2023/11/16 |
300 |
306 |
287 |
289 |
-4.62% |
124,600 |
2023/11/15 |
320 |
331 |
290 |
303 |
-16.76% |
306,900 |
2023/11/14 |
367 |
367 |
356 |
364 |
-1.09% |
48,300 |
2023/11/13 |
348 |
388 |
348 |
368 |
+5.44% |
144,800 |
2023/11/10 |
366 |
399 |
345 |
349 |
-2.51% |
235,100 |
2023/11/9 |
370 |
370 |
356 |
358 |
-1.92% |
25,600 |
2023/11/8 |
386 |
386 |
362 |
365 |
-4.95% |
37,800 |
2023/11/7 |
363 |
385 |
354 |
384 |
+4.35% |
68,800 |
2023/11/6 |
336 |
403 |
336 |
368 |
+10.51% |
301,000 |
2023/11/2 |
327 |
339 |
327 |
333 |
+1.83% |
23,200 |
2023/11/1 |
331 |
331 |
325 |
327 |
+0.31% |
9,800 |
2023/10/31 |
329 |
329 |
317 |
326 |
-1.51% |
38,300 |
2023/10/30 |
342 |
342 |
330 |
331 |
-2.65% |
23,400 |
2023/10/27 |
349 |
349 |
337 |
340 |
-0.29% |
18,300 |
2023/10/26 |
351 |
351 |
334 |
341 |
-2.85% |
20,700 |
|