日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
373 |
374 |
372 |
373 |
+0.00% |
5,300 |
2024/4/22 |
373 |
373 |
371 |
373 |
+0.00% |
10,500 |
2024/4/19 |
374 |
374 |
372 |
373 |
-0.27% |
7,600 |
2024/4/18 |
376 |
376 |
373 |
374 |
-0.53% |
5,900 |
2024/4/17 |
378 |
379 |
375 |
376 |
-1.31% |
7,200 |
2024/4/16 |
381 |
381 |
378 |
381 |
+0.00% |
5,900 |
2024/4/15 |
382 |
384 |
381 |
381 |
-1.04% |
3,200 |
2024/4/12 |
380 |
385 |
380 |
385 |
+1.05% |
6,000 |
2024/4/11 |
383 |
383 |
381 |
381 |
-0.78% |
3,100 |
2024/4/10 |
387 |
387 |
382 |
384 |
+0.52% |
9,400 |
2024/4/9 |
382 |
383 |
379 |
382 |
+1.33% |
3,600 |
2024/4/8 |
380 |
381 |
377 |
377 |
-0.26% |
7,700 |
2024/4/5 |
387 |
387 |
378 |
378 |
-2.07% |
78,300 |
2024/4/4 |
390 |
394 |
386 |
386 |
-1.28% |
14,400 |
2024/4/3 |
390 |
392 |
390 |
391 |
-0.26% |
9,400 |
2024/4/2 |
395 |
396 |
392 |
392 |
-1.51% |
16,000 |
2024/4/1 |
399 |
400 |
397 |
398 |
+0.76% |
7,400 |
2024/3/29 |
396 |
398 |
394 |
395 |
-0.75% |
23,700 |
2024/3/28 |
393 |
404 |
392 |
398 |
-5.24% |
39,300 |
2024/3/27 |
419 |
421 |
418 |
420 |
+0.24% |
17,600 |
2024/3/26 |
416 |
419 |
416 |
419 |
+0.72% |
9,400 |
2024/3/25 |
418 |
420 |
416 |
416 |
-0.24% |
26,200 |
2024/3/22 |
416 |
417 |
412 |
417 |
+0.24% |
7,300 |
2024/3/21 |
414 |
416 |
413 |
416 |
+0.00% |
7,000 |
2024/3/19 |
412 |
416 |
409 |
416 |
+0.97% |
9,300 |
2024/3/18 |
410 |
417 |
410 |
412 |
-0.24% |
14,800 |
2024/3/15 |
408 |
413 |
408 |
413 |
+0.98% |
6,500 |
2024/3/14 |
410 |
414 |
405 |
409 |
-1.45% |
23,000 |
2024/3/13 |
412 |
415 |
408 |
415 |
+0.48% |
11,300 |
2024/3/12 |
414 |
414 |
412 |
413 |
-0.48% |
3,400 |
2024/3/11 |
417 |
417 |
410 |
415 |
+0.00% |
11,900 |
2024/3/8 |
420 |
420 |
410 |
415 |
+0.24% |
16,600 |
2024/3/7 |
417 |
417 |
414 |
414 |
+0.00% |
10,500 |
2024/3/6 |
415 |
418 |
414 |
414 |
+0.00% |
14,200 |
2024/3/5 |
417 |
418 |
414 |
414 |
-0.72% |
4,700 |
2024/3/4 |
417 |
419 |
415 |
417 |
+0.24% |
7,000 |
2024/3/1 |
414 |
417 |
413 |
416 |
+0.48% |
7,700 |
2024/2/29 |
412 |
414 |
412 |
414 |
+0.49% |
4,200 |
2024/2/28 |
411 |
415 |
411 |
412 |
+0.24% |
6,800 |
2024/2/27 |
410 |
411 |
408 |
411 |
+0.24% |
5,200 |
2024/2/26 |
407 |
411 |
407 |
410 |
-0.24% |
10,000 |
2024/2/22 |
410 |
414 |
403 |
411 |
-0.24% |
9,300 |
2024/2/21 |
414 |
414 |
412 |
412 |
-0.24% |
2,700 |
2024/2/20 |
411 |
415 |
411 |
413 |
+0.49% |
3,200 |
2024/2/19 |
410 |
413 |
408 |
411 |
+0.49% |
12,900 |
2024/2/16 |
402 |
414 |
398 |
409 |
+1.49% |
20,200 |
2024/2/15 |
406 |
406 |
402 |
403 |
-0.74% |
6,200 |
2024/2/14 |
404 |
410 |
404 |
406 |
-0.49% |
9,500 |
2024/2/13 |
408 |
410 |
408 |
408 |
+0.00% |
2,000 |
2024/2/9 |
407 |
415 |
407 |
408 |
-1.69% |
7,400 |
2024/2/8 |
411 |
415 |
407 |
415 |
+0.97% |
11,500 |
2024/2/7 |
413 |
413 |
410 |
411 |
-0.48% |
8,600 |
2024/2/6 |
414 |
414 |
411 |
413 |
+0.24% |
13,400 |
2024/2/5 |
408 |
416 |
408 |
412 |
+0.73% |
12,400 |
2024/2/2 |
409 |
409 |
407 |
409 |
+0.99% |
1,800 |
2024/2/1 |
408 |
409 |
405 |
405 |
-0.74% |
1,500 |
2024/1/31 |
412 |
412 |
406 |
408 |
-0.97% |
5,500 |
2024/1/30 |
407 |
412 |
405 |
412 |
+0.00% |
7,400 |
2024/1/29 |
414 |
416 |
407 |
412 |
-0.48% |
24,500 |
2024/1/26 |
403 |
414 |
403 |
414 |
+2.73% |
11,400 |
2024/1/25 |
410 |
416 |
400 |
403 |
+0.00% |
33,600 |
2024/1/24 |
406 |
406 |
401 |
403 |
-0.49% |
6,200 |
2024/1/23 |
399 |
405 |
399 |
405 |
+1.25% |
7,100 |
2024/1/22 |
398 |
406 |
398 |
400 |
+0.50% |
11,000 |
2024/1/19 |
392 |
398 |
390 |
398 |
+1.53% |
16,800 |
2024/1/18 |
401 |
401 |
392 |
392 |
-2.49% |
13,500 |
2024/1/17 |
401 |
405 |
401 |
402 |
+0.25% |
10,200 |
2024/1/16 |
407 |
407 |
400 |
401 |
+0.00% |
10,500 |
2024/1/15 |
397 |
404 |
396 |
401 |
+0.75% |
11,200 |
2024/1/12 |
396 |
402 |
395 |
398 |
+0.00% |
18,000 |
2024/1/11 |
398 |
398 |
390 |
398 |
+0.51% |
18,800 |
2024/1/10 |
392 |
398 |
392 |
396 |
+1.54% |
13,100 |
2024/1/9 |
388 |
400 |
388 |
390 |
+1.30% |
19,400 |
2024/1/5 |
385 |
386 |
383 |
385 |
+0.52% |
18,900 |
2024/1/4 |
373 |
383 |
370 |
383 |
+2.68% |
21,800 |
2023/12/29 |
368 |
374 |
368 |
373 |
-0.80% |
15,400 |
2023/12/28 |
359 |
376 |
358 |
376 |
+5.92% |
26,500 |
2023/12/27 |
350 |
362 |
350 |
355 |
+2.01% |
151,700 |
2023/12/26 |
364 |
364 |
345 |
348 |
-4.13% |
113,400 |
2023/12/25 |
367 |
369 |
363 |
363 |
-1.63% |
31,800 |
2023/12/22 |
366 |
370 |
366 |
369 |
+0.27% |
33,500 |
2023/12/21 |
364 |
368 |
362 |
368 |
+1.10% |
33,100 |
2023/12/20 |
363 |
367 |
362 |
364 |
+0.28% |
52,000 |
2023/12/19 |
368 |
369 |
362 |
363 |
-1.36% |
48,700 |
2023/12/18 |
373 |
374 |
368 |
368 |
-1.87% |
41,400 |
2023/12/15 |
374 |
377 |
370 |
375 |
+0.81% |
32,200 |
2023/12/14 |
380 |
380 |
367 |
372 |
+2.20% |
57,300 |
2023/12/13 |
365 |
371 |
357 |
364 |
-3.70% |
253,900 |
2023/12/12 |
390 |
391 |
376 |
378 |
-3.82% |
167,800 |
2023/12/11 |
399 |
399 |
393 |
393 |
-0.76% |
47,500 |
2023/12/8 |
406 |
407 |
396 |
396 |
-3.18% |
173,400 |
2023/12/7 |
418 |
418 |
408 |
409 |
-1.92% |
51,900 |
2023/12/6 |
423 |
423 |
414 |
417 |
-1.88% |
164,700 |
2023/12/5 |
428 |
428 |
425 |
425 |
-0.70% |
26,200 |
2023/12/4 |
428 |
429 |
426 |
428 |
+0.00% |
29,800 |
2023/12/1 |
430 |
430 |
428 |
428 |
+0.00% |
68,200 |
2023/11/30 |
429 |
431 |
428 |
428 |
-0.23% |
58,400 |
2023/11/29 |
432 |
433 |
428 |
429 |
-0.46% |
59,500 |
2023/11/28 |
431 |
433 |
430 |
431 |
+0.23% |
23,800 |
2023/11/27 |
431 |
434 |
430 |
430 |
+0.00% |
55,700 |
2023/11/24 |
433 |
434 |
428 |
430 |
-1.15% |
54,400 |
2023/11/22 |
430 |
444 |
429 |
435 |
+1.16% |
118,200 |
2023/11/21 |
430 |
430 |
429 |
430 |
+0.00% |
15,000 |
2023/11/20 |
429 |
433 |
429 |
430 |
+0.23% |
10,700 |
2023/11/17 |
429 |
431 |
429 |
429 |
-0.46% |
11,500 |
2023/11/16 |
430 |
431 |
429 |
431 |
+0.23% |
13,000 |
2023/11/15 |
434 |
435 |
430 |
430 |
-0.69% |
27,700 |
2023/11/14 |
433 |
438 |
430 |
433 |
+0.00% |
32,900 |
2023/11/13 |
445 |
445 |
433 |
433 |
-2.70% |
31,600 |
2023/11/10 |
454 |
454 |
445 |
445 |
-2.84% |
20,900 |
2023/11/9 |
454 |
462 |
451 |
458 |
+2.69% |
19,100 |
2023/11/8 |
437 |
446 |
437 |
446 |
+1.83% |
11,600 |
2023/11/7 |
437 |
440 |
436 |
438 |
+0.23% |
9,500 |
2023/11/6 |
439 |
439 |
436 |
437 |
+0.46% |
15,100 |
2023/11/2 |
435 |
438 |
435 |
435 |
-0.23% |
22,000 |
2023/11/1 |
438 |
438 |
434 |
436 |
+0.23% |
10,400 |
2023/10/31 |
436 |
439 |
435 |
435 |
-0.68% |
18,900 |
2023/10/30 |
437 |
444 |
436 |
438 |
+0.00% |
63,900 |
2023/10/27 |
441 |
447 |
437 |
438 |
-0.68% |
27,600 |
2023/10/26 |
442 |
444 |
441 |
441 |
-1.34% |
10,600 |
2023/10/25 |
442 |
449 |
442 |
447 |
+0.90% |
19,100 |
2023/10/24 |
445 |
446 |
440 |
443 |
-1.34% |
69,100 |
2023/10/23 |
456 |
456 |
445 |
449 |
-1.97% |
27,700 |
|