日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
384 |
387 |
377 |
387 |
+0.78% |
31,200 |
2024/4/25 |
388 |
389 |
382 |
384 |
-1.03% |
37,000 |
2024/4/24 |
386 |
388 |
382 |
388 |
+0.52% |
29,600 |
2024/4/23 |
387 |
387 |
380 |
386 |
-0.26% |
55,700 |
2024/4/22 |
374 |
390 |
372 |
387 |
+7.50% |
258,600 |
2024/4/19 |
363 |
367 |
360 |
360 |
-0.55% |
88,500 |
2024/4/18 |
362 |
363 |
361 |
362 |
+0.28% |
14,000 |
2024/4/17 |
363 |
364 |
361 |
361 |
+0.00% |
21,100 |
2024/4/16 |
363 |
364 |
361 |
361 |
-0.55% |
10,900 |
2024/4/15 |
364 |
366 |
361 |
363 |
+0.00% |
10,300 |
2024/4/12 |
364 |
364 |
361 |
363 |
+0.28% |
8,400 |
2024/4/11 |
363 |
365 |
362 |
362 |
-0.28% |
5,600 |
2024/4/10 |
362 |
366 |
362 |
363 |
-0.27% |
5,300 |
2024/4/9 |
363 |
364 |
361 |
364 |
+0.55% |
5,500 |
2024/4/8 |
367 |
367 |
360 |
362 |
-0.55% |
29,800 |
2024/4/5 |
363 |
367 |
362 |
364 |
-0.55% |
7,300 |
2024/4/4 |
366 |
366 |
363 |
366 |
+0.27% |
8,700 |
2024/4/3 |
364 |
366 |
363 |
365 |
+0.00% |
12,400 |
2024/4/2 |
372 |
373 |
365 |
365 |
-1.88% |
24,900 |
2024/4/1 |
375 |
375 |
367 |
372 |
-0.27% |
23,100 |
2024/3/29 |
370 |
376 |
370 |
373 |
+0.54% |
526,000 |
2024/3/28 |
369 |
374 |
368 |
371 |
-2.11% |
27,100 |
2024/3/27 |
380 |
382 |
377 |
379 |
-0.26% |
44,300 |
2024/3/26 |
377 |
380 |
377 |
380 |
+0.80% |
13,500 |
2024/3/25 |
379 |
379 |
376 |
377 |
+0.27% |
27,700 |
2024/3/22 |
380 |
380 |
374 |
376 |
-0.27% |
159,400 |
2024/3/21 |
375 |
377 |
373 |
377 |
+1.07% |
19,600 |
2024/3/19 |
373 |
374 |
371 |
373 |
+0.00% |
10,100 |
2024/3/18 |
372 |
374 |
370 |
373 |
+0.54% |
17,100 |
2024/3/15 |
371 |
374 |
371 |
371 |
+0.00% |
14,400 |
2024/3/14 |
371 |
372 |
369 |
371 |
+0.27% |
10,600 |
2024/3/13 |
371 |
372 |
369 |
370 |
-0.27% |
14,900 |
2024/3/12 |
371 |
373 |
370 |
371 |
-0.80% |
10,100 |
2024/3/11 |
377 |
377 |
368 |
374 |
+0.27% |
35,000 |
2024/3/8 |
375 |
376 |
371 |
373 |
-0.27% |
22,000 |
2024/3/7 |
376 |
376 |
371 |
374 |
-0.53% |
22,200 |
2024/3/6 |
379 |
382 |
365 |
376 |
-0.79% |
49,700 |
2024/3/5 |
374 |
384 |
374 |
379 |
+0.53% |
24,600 |
2024/3/4 |
377 |
379 |
374 |
377 |
+0.80% |
32,500 |
2024/3/1 |
373 |
376 |
372 |
374 |
+0.81% |
22,400 |
2024/2/29 |
372 |
372 |
369 |
371 |
+0.54% |
10,200 |
2024/2/28 |
369 |
372 |
369 |
369 |
+0.00% |
9,400 |
2024/2/27 |
371 |
371 |
368 |
369 |
-0.27% |
9,700 |
2024/2/26 |
370 |
371 |
368 |
370 |
+0.54% |
14,300 |
2024/2/22 |
373 |
373 |
368 |
368 |
-1.08% |
12,800 |
2024/2/21 |
374 |
374 |
370 |
372 |
+0.00% |
13,200 |
2024/2/20 |
369 |
372 |
368 |
372 |
+0.81% |
20,300 |
2024/2/19 |
369 |
369 |
366 |
369 |
+0.82% |
11,000 |
2024/2/16 |
366 |
369 |
365 |
366 |
+0.00% |
15,300 |
2024/2/15 |
365 |
367 |
361 |
366 |
+0.27% |
37,300 |
2024/2/14 |
365 |
367 |
364 |
365 |
-0.27% |
22,500 |
2024/2/13 |
366 |
366 |
364 |
366 |
+0.00% |
17,300 |
2024/2/9 |
368 |
368 |
365 |
366 |
+0.00% |
14,800 |
2024/2/8 |
368 |
370 |
366 |
366 |
-0.27% |
21,400 |
2024/2/7 |
370 |
371 |
367 |
367 |
-0.54% |
20,500 |
2024/2/6 |
371 |
371 |
369 |
369 |
-0.54% |
24,400 |
2024/2/5 |
370 |
371 |
368 |
371 |
+0.82% |
23,300 |
2024/2/2 |
368 |
371 |
366 |
368 |
+0.27% |
37,200 |
2024/2/1 |
366 |
367 |
364 |
367 |
+1.10% |
48,600 |
2024/1/31 |
364 |
365 |
363 |
363 |
+0.00% |
24,100 |
2024/1/30 |
363 |
364 |
363 |
363 |
+0.28% |
35,700 |
2024/1/29 |
364 |
364 |
361 |
362 |
+0.00% |
39,700 |
2024/1/26 |
364 |
364 |
360 |
362 |
-0.28% |
69,700 |
2024/1/25 |
362 |
363 |
359 |
363 |
+1.11% |
91,100 |
2024/1/24 |
363 |
363 |
359 |
359 |
-1.10% |
108,700 |
2024/1/23 |
366 |
369 |
360 |
363 |
-0.55% |
201,500 |
2024/1/22 |
353 |
365 |
345 |
365 |
-8.98% |
933,600 |
2024/1/19 |
398 |
414 |
397 |
401 |
+1.01% |
179,400 |
2024/1/18 |
393 |
398 |
393 |
397 |
+1.02% |
27,700 |
2024/1/17 |
390 |
400 |
390 |
393 |
+1.03% |
81,800 |
2024/1/16 |
385 |
389 |
383 |
389 |
+1.30% |
33,500 |
2024/1/15 |
386 |
386 |
384 |
384 |
+0.52% |
10,500 |
2024/1/12 |
383 |
385 |
382 |
382 |
-0.52% |
13,800 |
2024/1/11 |
387 |
387 |
384 |
384 |
-0.52% |
11,900 |
2024/1/10 |
386 |
387 |
383 |
386 |
+0.26% |
13,100 |
2024/1/9 |
384 |
387 |
380 |
385 |
+1.58% |
28,500 |
2024/1/5 |
386 |
388 |
379 |
379 |
-1.81% |
20,800 |
2024/1/4 |
381 |
387 |
379 |
386 |
+2.39% |
43,800 |
2023/12/29 |
375 |
377 |
373 |
377 |
+0.53% |
13,900 |
2023/12/28 |
372 |
375 |
371 |
375 |
+1.08% |
9,100 |
2023/12/27 |
369 |
371 |
369 |
371 |
+0.27% |
27,400 |
2023/12/26 |
369 |
370 |
369 |
370 |
+0.00% |
28,200 |
2023/12/25 |
372 |
372 |
369 |
370 |
-0.54% |
33,500 |
2023/12/22 |
372 |
373 |
371 |
372 |
+0.27% |
10,500 |
2023/12/21 |
371 |
373 |
370 |
371 |
+0.00% |
55,900 |
2023/12/20 |
372 |
374 |
371 |
371 |
-0.27% |
30,900 |
2023/12/19 |
374 |
375 |
371 |
372 |
-0.80% |
12,100 |
2023/12/18 |
376 |
377 |
374 |
375 |
-0.27% |
15,900 |
2023/12/15 |
382 |
385 |
375 |
376 |
-1.57% |
48,300 |
2023/12/14 |
380 |
386 |
375 |
382 |
+1.33% |
77,500 |
2023/12/13 |
367 |
377 |
367 |
377 |
+2.72% |
476,300 |
2023/12/12 |
370 |
370 |
366 |
367 |
-0.81% |
16,600 |
2023/12/11 |
368 |
370 |
367 |
370 |
+0.54% |
9,800 |
2023/12/8 |
369 |
371 |
366 |
368 |
-0.27% |
35,100 |
2023/12/7 |
370 |
371 |
368 |
369 |
-0.27% |
21,800 |
2023/12/6 |
369 |
371 |
369 |
370 |
+0.00% |
10,600 |
2023/12/5 |
373 |
373 |
369 |
370 |
-0.54% |
449,100 |
2023/12/4 |
373 |
373 |
371 |
372 |
+0.00% |
5,500 |
2023/12/1 |
374 |
374 |
370 |
372 |
+0.00% |
20,200 |
2023/11/30 |
370 |
372 |
369 |
372 |
+0.00% |
9,100 |
2023/11/29 |
369 |
372 |
369 |
372 |
+0.81% |
6,600 |
2023/11/28 |
370 |
372 |
369 |
369 |
-0.54% |
6,600 |
2023/11/27 |
374 |
374 |
369 |
371 |
-0.54% |
26,600 |
2023/11/24 |
372 |
374 |
371 |
373 |
+0.27% |
10,800 |
2023/11/22 |
371 |
373 |
370 |
372 |
+0.00% |
11,700 |
2023/11/21 |
372 |
375 |
371 |
372 |
+0.00% |
11,200 |
2023/11/20 |
373 |
377 |
369 |
372 |
-0.53% |
43,000 |
2023/11/17 |
371 |
374 |
370 |
374 |
+0.81% |
264,600 |
2023/11/16 |
370 |
372 |
370 |
371 |
+0.00% |
7,400 |
2023/11/15 |
373 |
373 |
369 |
371 |
+0.00% |
8,700 |
2023/11/14 |
371 |
371 |
370 |
371 |
+0.00% |
14,100 |
2023/11/13 |
372 |
373 |
369 |
371 |
-1.33% |
24,400 |
2023/11/10 |
373 |
376 |
373 |
376 |
+0.00% |
5,200 |
2023/11/9 |
375 |
376 |
372 |
376 |
+0.27% |
20,000 |
2023/11/8 |
378 |
379 |
373 |
375 |
-0.79% |
19,700 |
2023/11/7 |
379 |
380 |
377 |
378 |
-0.26% |
4,700 |
2023/11/6 |
380 |
381 |
376 |
379 |
-0.52% |
16,600 |
2023/11/2 |
380 |
381 |
378 |
381 |
+0.26% |
19,300 |
2023/11/1 |
381 |
382 |
380 |
380 |
+0.00% |
5,900 |
2023/10/31 |
381 |
383 |
380 |
380 |
-0.78% |
6,300 |
2023/10/30 |
383 |
384 |
380 |
383 |
+0.00% |
14,000 |
2023/10/27 |
380 |
387 |
380 |
383 |
+0.79% |
27,300 |
2023/10/26 |
381 |
383 |
379 |
380 |
-0.78% |
15,000 |
|