日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
345 |
347 |
333 |
337 |
-2.60% |
40,200 |
2024/4/18 |
343 |
350 |
343 |
346 |
+0.29% |
13,300 |
2024/4/17 |
346 |
349 |
340 |
345 |
-0.29% |
30,200 |
2024/4/16 |
354 |
356 |
346 |
346 |
-2.26% |
30,100 |
2024/4/15 |
347 |
355 |
347 |
354 |
+1.43% |
29,900 |
2024/4/12 |
350 |
353 |
346 |
349 |
+0.00% |
19,900 |
2024/4/11 |
354 |
356 |
345 |
349 |
-2.24% |
65,100 |
2024/4/10 |
365 |
367 |
353 |
357 |
-1.92% |
33,800 |
2024/4/9 |
366 |
374 |
363 |
364 |
-0.55% |
36,100 |
2024/4/8 |
365 |
370 |
360 |
366 |
+0.83% |
51,900 |
2024/4/5 |
358 |
374 |
358 |
363 |
+0.28% |
51,800 |
2024/4/4 |
369 |
371 |
359 |
362 |
-2.16% |
53,000 |
2024/4/3 |
362 |
375 |
361 |
370 |
+1.37% |
73,100 |
2024/4/2 |
388 |
389 |
358 |
365 |
-5.68% |
151,600 |
2024/4/1 |
385 |
398 |
382 |
387 |
+0.52% |
50,100 |
2024/3/29 |
387 |
399 |
384 |
385 |
-1.79% |
105,200 |
2024/3/28 |
385 |
393 |
379 |
392 |
+3.43% |
76,100 |
2024/3/27 |
383 |
385 |
362 |
379 |
-1.56% |
105,400 |
2024/3/26 |
402 |
407 |
381 |
385 |
-4.23% |
130,700 |
2024/3/25 |
392 |
410 |
387 |
402 |
+1.77% |
125,300 |
2024/3/22 |
394 |
402 |
391 |
395 |
+0.77% |
47,900 |
2024/3/21 |
395 |
400 |
387 |
392 |
-0.51% |
94,900 |
2024/3/19 |
386 |
407 |
386 |
394 |
+1.29% |
110,100 |
2024/3/18 |
384 |
402 |
374 |
389 |
+1.30% |
108,200 |
2024/3/15 |
371 |
389 |
371 |
384 |
+1.86% |
85,300 |
2024/3/14 |
373 |
380 |
364 |
377 |
+0.80% |
67,000 |
2024/3/13 |
373 |
380 |
368 |
374 |
-0.27% |
49,700 |
2024/3/12 |
361 |
383 |
358 |
375 |
+3.31% |
94,800 |
2024/3/11 |
359 |
368 |
349 |
363 |
-0.82% |
92,600 |
2024/3/8 |
380 |
380 |
365 |
366 |
-4.44% |
92,000 |
2024/3/7 |
393 |
394 |
372 |
383 |
-1.29% |
115,900 |
2024/3/6 |
407 |
427 |
377 |
388 |
-4.90% |
318,300 |
2024/3/5 |
385 |
413 |
378 |
408 |
+4.35% |
260,000 |
2024/3/4 |
388 |
415 |
375 |
391 |
+5.11% |
375,500 |
2024/3/1 |
407 |
492 |
364 |
372 |
-9.71% |
2,317,500 |
2024/2/29 |
333 |
412 |
330 |
412 |
+24.10% |
811,200 |
2024/2/28 |
325 |
338 |
324 |
332 |
+2.79% |
45,900 |
2024/2/27 |
323 |
324 |
318 |
323 |
+0.31% |
21,100 |
2024/2/26 |
320 |
324 |
318 |
322 |
+1.26% |
20,100 |
2024/2/22 |
322 |
322 |
316 |
318 |
-0.93% |
11,000 |
2024/2/21 |
318 |
321 |
315 |
321 |
+1.58% |
7,000 |
2024/2/20 |
318 |
318 |
312 |
316 |
-0.63% |
7,600 |
2024/2/19 |
309 |
320 |
309 |
318 |
+2.91% |
20,200 |
2024/2/16 |
306 |
312 |
305 |
309 |
+0.98% |
13,400 |
2024/2/15 |
311 |
311 |
305 |
306 |
-2.24% |
18,600 |
2024/2/14 |
316 |
316 |
311 |
313 |
-0.95% |
34,200 |
2024/2/13 |
307 |
317 |
307 |
316 |
+1.94% |
19,500 |
2024/2/9 |
310 |
316 |
308 |
310 |
-1.90% |
33,300 |
2024/2/8 |
322 |
322 |
314 |
316 |
-0.94% |
23,900 |
2024/2/7 |
324 |
324 |
316 |
319 |
-1.54% |
12,000 |
2024/2/6 |
320 |
324 |
319 |
324 |
+0.93% |
8,700 |
2024/2/5 |
320 |
325 |
318 |
321 |
+0.31% |
8,800 |
2024/2/2 |
323 |
325 |
319 |
320 |
-0.93% |
27,400 |
2024/2/1 |
330 |
330 |
322 |
323 |
-1.82% |
20,300 |
2024/1/31 |
328 |
331 |
327 |
329 |
-0.60% |
17,200 |
2024/1/30 |
333 |
334 |
329 |
331 |
-0.30% |
19,500 |
2024/1/29 |
332 |
333 |
326 |
332 |
+0.30% |
20,000 |
2024/1/26 |
337 |
337 |
331 |
331 |
-0.90% |
6,100 |
2024/1/25 |
331 |
339 |
331 |
334 |
-0.30% |
24,000 |
2024/1/24 |
333 |
346 |
327 |
335 |
+2.13% |
82,000 |
2024/1/23 |
334 |
337 |
326 |
328 |
-2.38% |
38,900 |
2024/1/22 |
337 |
341 |
331 |
336 |
-0.30% |
26,400 |
2024/1/19 |
344 |
344 |
332 |
337 |
-2.03% |
35,600 |
2024/1/18 |
353 |
355 |
336 |
344 |
-0.29% |
52,100 |
2024/1/17 |
350 |
356 |
339 |
345 |
-1.99% |
73,500 |
2024/1/16 |
379 |
383 |
350 |
352 |
-6.13% |
191,600 |
2024/1/15 |
335 |
390 |
330 |
375 |
+11.94% |
555,100 |
2024/1/12 |
317 |
346 |
317 |
335 |
+5.68% |
265,400 |
2024/1/11 |
315 |
322 |
315 |
317 |
-0.94% |
22,700 |
2024/1/10 |
323 |
326 |
320 |
320 |
-0.93% |
14,600 |
2024/1/9 |
324 |
325 |
318 |
323 |
+0.94% |
28,400 |
2024/1/5 |
312 |
320 |
310 |
320 |
+3.23% |
24,300 |
2024/1/4 |
313 |
313 |
307 |
310 |
-0.32% |
10,000 |
2023/12/29 |
304 |
312 |
304 |
311 |
+2.30% |
10,900 |
2023/12/28 |
300 |
313 |
300 |
304 |
+0.00% |
27,000 |
2023/12/27 |
295 |
305 |
295 |
304 |
+2.70% |
46,000 |
2023/12/26 |
298 |
302 |
295 |
296 |
-0.34% |
32,600 |
2023/12/25 |
305 |
305 |
294 |
297 |
-2.30% |
41,800 |
2023/12/22 |
314 |
314 |
304 |
304 |
+0.33% |
28,800 |
2023/12/21 |
305 |
309 |
288 |
303 |
-2.88% |
51,200 |
2023/12/20 |
313 |
315 |
310 |
312 |
+0.65% |
17,200 |
2023/12/19 |
304 |
314 |
302 |
310 |
+2.65% |
29,900 |
2023/12/18 |
304 |
306 |
299 |
302 |
-1.95% |
35,200 |
2023/12/15 |
301 |
309 |
301 |
308 |
+1.65% |
18,300 |
2023/12/14 |
308 |
311 |
301 |
303 |
-1.62% |
29,300 |
2023/12/13 |
312 |
312 |
308 |
308 |
+0.00% |
36,300 |
2023/12/12 |
315 |
316 |
305 |
308 |
-1.28% |
21,800 |
2023/12/11 |
311 |
315 |
310 |
312 |
+0.32% |
18,100 |
2023/12/8 |
313 |
318 |
311 |
311 |
-1.58% |
18,500 |
2023/12/7 |
320 |
320 |
315 |
316 |
-0.94% |
14,400 |
2023/12/6 |
319 |
320 |
319 |
319 |
-0.31% |
11,800 |
2023/12/5 |
320 |
324 |
318 |
320 |
-0.62% |
9,700 |
2023/12/4 |
323 |
323 |
321 |
322 |
-0.31% |
3,200 |
2023/12/1 |
328 |
328 |
323 |
323 |
-0.31% |
6,600 |
2023/11/30 |
331 |
331 |
323 |
324 |
+0.31% |
31,200 |
2023/11/29 |
326 |
328 |
321 |
323 |
-0.92% |
18,200 |
2023/11/28 |
329 |
331 |
326 |
326 |
+0.00% |
7,700 |
2023/11/27 |
333 |
333 |
326 |
326 |
-2.10% |
15,100 |
2023/11/24 |
334 |
336 |
331 |
333 |
-0.30% |
13,900 |
2023/11/22 |
334 |
337 |
330 |
334 |
+0.00% |
22,800 |
2023/11/21 |
332 |
340 |
328 |
334 |
+1.83% |
25,000 |
2023/11/20 |
328 |
330 |
327 |
328 |
+0.31% |
8,300 |
2023/11/17 |
318 |
333 |
318 |
327 |
+3.81% |
59,200 |
2023/11/16 |
311 |
321 |
304 |
315 |
+1.61% |
70,300 |
2023/11/15 |
311 |
315 |
305 |
310 |
-0.32% |
36,100 |
2023/11/14 |
311 |
318 |
308 |
311 |
+0.97% |
38,400 |
2023/11/13 |
316 |
319 |
305 |
308 |
-4.94% |
46,100 |
2023/11/10 |
319 |
325 |
318 |
324 |
+1.57% |
17,900 |
2023/11/9 |
328 |
331 |
319 |
319 |
-2.74% |
38,000 |
2023/11/8 |
339 |
339 |
326 |
328 |
-3.24% |
29,000 |
2023/11/7 |
333 |
341 |
332 |
339 |
+3.04% |
23,500 |
2023/11/6 |
324 |
334 |
323 |
329 |
+2.49% |
23,800 |
2023/11/2 |
320 |
331 |
319 |
321 |
+0.00% |
41,900 |
2023/11/1 |
327 |
327 |
321 |
321 |
-1.23% |
10,000 |
2023/10/31 |
323 |
325 |
317 |
325 |
+1.56% |
36,400 |
2023/10/30 |
335 |
335 |
319 |
320 |
-3.61% |
64,800 |
2023/10/27 |
335 |
336 |
323 |
332 |
-2.06% |
43,200 |
2023/10/26 |
342 |
343 |
334 |
339 |
-2.59% |
31,200 |
2023/10/25 |
344 |
348 |
341 |
348 |
+1.16% |
21,600 |
2023/10/24 |
332 |
344 |
327 |
344 |
+3.61% |
45,900 |
2023/10/23 |
346 |
346 |
328 |
332 |
-3.77% |
86,900 |
2023/10/20 |
348 |
351 |
339 |
345 |
-1.15% |
56,900 |
2023/10/19 |
345 |
352 |
345 |
349 |
-0.29% |
29,800 |
|