日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
304 |
305 |
304 |
304 |
-0.33% |
1,400 |
2024/4/23 |
305 |
305 |
304 |
305 |
+0.99% |
4,500 |
2024/4/22 |
302 |
303 |
301 |
302 |
+0.33% |
3,600 |
2024/4/19 |
303 |
303 |
300 |
301 |
-0.33% |
2,800 |
2024/4/18 |
299 |
302 |
299 |
302 |
+0.33% |
6,100 |
2024/4/17 |
301 |
304 |
300 |
301 |
-1.31% |
20,100 |
2024/4/16 |
307 |
307 |
304 |
305 |
-0.65% |
17,500 |
2024/4/15 |
304 |
307 |
303 |
307 |
+0.00% |
5,600 |
2024/4/12 |
306 |
307 |
304 |
307 |
+0.66% |
2,900 |
2024/4/11 |
304 |
306 |
303 |
305 |
-0.33% |
2,900 |
2024/4/10 |
305 |
307 |
305 |
306 |
+0.33% |
7,300 |
2024/4/9 |
306 |
306 |
301 |
305 |
-0.33% |
10,400 |
2024/4/8 |
304 |
306 |
304 |
306 |
+0.66% |
2,200 |
2024/4/5 |
303 |
304 |
302 |
304 |
+0.33% |
7,800 |
2024/4/4 |
303 |
303 |
302 |
303 |
+0.00% |
1,300 |
2024/4/3 |
300 |
303 |
300 |
303 |
+0.66% |
6,300 |
2024/4/2 |
304 |
304 |
299 |
301 |
-0.99% |
15,800 |
2024/4/1 |
305 |
305 |
300 |
304 |
-0.33% |
11,600 |
2024/3/29 |
302 |
305 |
302 |
305 |
+0.66% |
3,200 |
2024/3/28 |
303 |
304 |
302 |
303 |
+0.00% |
4,000 |
2024/3/27 |
303 |
303 |
301 |
303 |
+0.00% |
16,600 |
2024/3/26 |
305 |
305 |
300 |
303 |
-0.33% |
29,500 |
2024/3/25 |
307 |
308 |
303 |
304 |
-0.33% |
17,300 |
2024/3/22 |
305 |
307 |
305 |
305 |
+0.33% |
17,000 |
2024/3/21 |
303 |
305 |
301 |
304 |
+0.33% |
37,600 |
2024/3/19 |
305 |
306 |
301 |
303 |
-0.98% |
15,300 |
2024/3/18 |
305 |
306 |
301 |
306 |
+0.33% |
28,000 |
2024/3/15 |
302 |
307 |
302 |
305 |
-0.65% |
25,400 |
2024/3/14 |
304 |
307 |
303 |
307 |
+0.66% |
8,700 |
2024/3/13 |
304 |
305 |
303 |
305 |
+0.33% |
5,800 |
2024/3/12 |
305 |
308 |
301 |
304 |
-0.65% |
24,800 |
2024/3/11 |
310 |
310 |
304 |
306 |
-1.61% |
17,400 |
2024/3/8 |
310 |
311 |
306 |
311 |
+0.00% |
29,100 |
2024/3/7 |
314 |
314 |
307 |
311 |
-0.64% |
22,300 |
2024/3/6 |
310 |
313 |
310 |
313 |
+0.97% |
9,400 |
2024/3/5 |
312 |
314 |
308 |
310 |
-0.32% |
17,000 |
2024/3/4 |
314 |
314 |
310 |
311 |
+0.00% |
5,800 |
2024/3/1 |
315 |
315 |
309 |
311 |
-0.64% |
5,500 |
2024/2/29 |
313 |
313 |
310 |
313 |
+0.00% |
4,700 |
2024/2/28 |
312 |
315 |
311 |
313 |
-0.63% |
20,600 |
2024/2/27 |
312 |
315 |
310 |
315 |
+1.61% |
10,100 |
2024/2/26 |
308 |
310 |
308 |
310 |
+0.65% |
5,100 |
2024/2/22 |
308 |
309 |
306 |
308 |
+0.33% |
9,600 |
2024/2/21 |
310 |
310 |
305 |
307 |
-0.32% |
17,000 |
2024/2/20 |
310 |
311 |
308 |
308 |
-0.65% |
7,400 |
2024/2/19 |
307 |
311 |
307 |
310 |
+0.32% |
13,000 |
2024/2/16 |
309 |
310 |
306 |
309 |
+0.00% |
15,000 |
2024/2/15 |
310 |
310 |
307 |
309 |
-0.32% |
24,900 |
2024/2/14 |
311 |
311 |
308 |
310 |
-0.32% |
13,800 |
2024/2/13 |
310 |
311 |
308 |
311 |
+0.00% |
17,200 |
2024/2/9 |
311 |
312 |
309 |
311 |
+0.00% |
5,200 |
2024/2/8 |
309 |
311 |
308 |
311 |
+0.32% |
6,700 |
2024/2/7 |
315 |
315 |
307 |
310 |
-1.59% |
41,800 |
2024/2/6 |
316 |
317 |
315 |
315 |
-0.63% |
6,400 |
2024/2/5 |
318 |
318 |
315 |
317 |
-0.31% |
13,800 |
2024/2/2 |
319 |
319 |
314 |
318 |
+1.27% |
27,000 |
2024/2/1 |
319 |
322 |
309 |
314 |
-8.99% |
150,700 |
2024/1/31 |
343 |
345 |
330 |
345 |
+0.58% |
70,000 |
2024/1/30 |
326 |
372 |
326 |
343 |
+6.52% |
424,800 |
2024/1/29 |
323 |
323 |
317 |
322 |
+1.58% |
26,500 |
2024/1/26 |
324 |
325 |
315 |
317 |
-1.86% |
22,100 |
2024/1/25 |
318 |
323 |
316 |
323 |
+1.57% |
28,300 |
2024/1/24 |
313 |
318 |
313 |
318 |
+0.95% |
19,300 |
2024/1/23 |
314 |
315 |
311 |
315 |
+0.64% |
16,000 |
2024/1/22 |
310 |
313 |
308 |
313 |
+0.32% |
19,700 |
2024/1/19 |
313 |
314 |
309 |
312 |
-0.32% |
11,500 |
2024/1/18 |
311 |
313 |
308 |
313 |
+0.64% |
12,600 |
2024/1/17 |
311 |
312 |
309 |
311 |
+0.65% |
8,700 |
2024/1/16 |
311 |
312 |
308 |
309 |
-0.64% |
10,000 |
2024/1/15 |
306 |
312 |
306 |
311 |
+1.97% |
19,300 |
2024/1/12 |
313 |
314 |
302 |
305 |
-2.24% |
48,700 |
2024/1/11 |
312 |
314 |
310 |
312 |
+0.00% |
28,400 |
2024/1/10 |
312 |
314 |
309 |
312 |
-0.95% |
49,500 |
2024/1/9 |
322 |
322 |
311 |
315 |
-1.56% |
25,300 |
2024/1/5 |
324 |
324 |
315 |
320 |
-0.93% |
45,500 |
2024/1/4 |
315 |
323 |
310 |
323 |
+2.54% |
45,100 |
2023/12/29 |
304 |
316 |
304 |
315 |
+0.96% |
40,200 |
2023/12/28 |
305 |
313 |
302 |
312 |
+2.97% |
28,200 |
2023/12/27 |
295 |
312 |
293 |
303 |
+2.02% |
113,100 |
2023/12/26 |
287 |
298 |
287 |
297 |
+2.77% |
44,800 |
2023/12/25 |
291 |
291 |
288 |
289 |
-1.03% |
22,100 |
2023/12/22 |
293 |
293 |
291 |
292 |
-0.34% |
13,200 |
2023/12/21 |
291 |
293 |
291 |
293 |
+0.69% |
21,800 |
2023/12/20 |
291 |
293 |
291 |
291 |
+0.00% |
12,400 |
2023/12/19 |
291 |
294 |
291 |
291 |
+0.00% |
22,300 |
2023/12/18 |
288 |
291 |
287 |
291 |
+0.34% |
26,800 |
2023/12/15 |
291 |
291 |
289 |
290 |
-0.34% |
28,700 |
2023/12/14 |
291 |
291 |
289 |
291 |
+0.00% |
16,600 |
2023/12/13 |
292 |
293 |
291 |
291 |
-0.34% |
37,600 |
2023/12/12 |
294 |
294 |
292 |
292 |
-0.68% |
11,600 |
2023/12/11 |
295 |
295 |
291 |
294 |
-0.34% |
27,000 |
2023/12/8 |
288 |
295 |
288 |
295 |
+0.68% |
47,300 |
2023/12/7 |
292 |
294 |
289 |
293 |
+0.34% |
26,200 |
2023/12/6 |
291 |
292 |
290 |
292 |
+0.34% |
8,100 |
2023/12/5 |
293 |
293 |
289 |
291 |
-0.68% |
19,800 |
2023/12/4 |
292 |
293 |
291 |
293 |
+0.69% |
12,600 |
2023/12/1 |
290 |
292 |
289 |
291 |
-0.34% |
7,200 |
2023/11/30 |
290 |
292 |
288 |
292 |
+0.69% |
10,200 |
2023/11/29 |
291 |
291 |
289 |
290 |
+0.00% |
6,300 |
2023/11/28 |
289 |
291 |
287 |
290 |
+0.00% |
16,100 |
2023/11/27 |
293 |
293 |
289 |
290 |
+0.00% |
14,400 |
2023/11/24 |
290 |
293 |
290 |
290 |
+0.00% |
7,800 |
2023/11/22 |
289 |
291 |
289 |
290 |
+0.35% |
6,500 |
2023/11/21 |
290 |
290 |
288 |
289 |
-0.34% |
9,100 |
2023/11/20 |
290 |
292 |
290 |
290 |
+0.00% |
3,100 |
2023/11/17 |
291 |
292 |
290 |
290 |
-0.34% |
8,200 |
2023/11/16 |
292 |
293 |
290 |
291 |
-0.34% |
7,600 |
2023/11/15 |
295 |
295 |
292 |
292 |
-1.02% |
12,000 |
2023/11/14 |
293 |
296 |
292 |
295 |
+0.68% |
12,200 |
2023/11/13 |
293 |
295 |
291 |
293 |
+0.00% |
18,200 |
2023/11/10 |
295 |
295 |
291 |
293 |
-1.01% |
29,400 |
2023/11/9 |
295 |
296 |
292 |
296 |
+0.68% |
20,700 |
2023/11/8 |
293 |
295 |
292 |
294 |
+0.34% |
13,400 |
2023/11/7 |
291 |
293 |
290 |
293 |
+0.69% |
22,000 |
2023/11/6 |
290 |
291 |
289 |
291 |
+0.34% |
8,800 |
2023/11/2 |
288 |
290 |
288 |
290 |
+0.69% |
8,600 |
2023/11/1 |
287 |
289 |
286 |
288 |
+0.70% |
11,800 |
2023/10/31 |
284 |
287 |
283 |
286 |
+1.06% |
15,100 |
2023/10/30 |
286 |
287 |
283 |
283 |
-1.05% |
11,300 |
2023/10/27 |
283 |
287 |
283 |
286 |
-0.69% |
14,200 |
2023/10/26 |
283 |
288 |
282 |
288 |
+1.41% |
20,800 |
2023/10/25 |
284 |
287 |
283 |
284 |
+0.00% |
16,000 |
2023/10/24 |
289 |
289 |
280 |
284 |
-1.05% |
36,400 |
|