日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
396 |
398 |
395 |
395 |
+0.00% |
27,500 |
2024/4/22 |
392 |
395 |
391 |
395 |
+1.28% |
76,400 |
2024/4/19 |
394 |
395 |
389 |
390 |
-1.27% |
86,500 |
2024/4/18 |
395 |
396 |
393 |
395 |
+0.51% |
57,900 |
2024/4/17 |
398 |
400 |
389 |
393 |
-1.01% |
157,700 |
2024/4/16 |
401 |
402 |
397 |
397 |
-1.00% |
71,600 |
2024/4/15 |
401 |
403 |
399 |
401 |
+0.00% |
42,000 |
2024/4/12 |
407 |
408 |
401 |
401 |
-0.99% |
87,800 |
2024/4/11 |
405 |
407 |
402 |
405 |
+2.02% |
172,800 |
2024/4/10 |
395 |
398 |
394 |
397 |
+0.25% |
62,500 |
2024/4/9 |
394 |
396 |
394 |
396 |
+0.51% |
50,500 |
2024/4/8 |
396 |
397 |
393 |
394 |
+0.25% |
100,100 |
2024/4/5 |
398 |
399 |
392 |
393 |
-1.75% |
168,600 |
2024/4/4 |
401 |
401 |
398 |
400 |
+0.00% |
114,400 |
2024/4/3 |
400 |
402 |
396 |
400 |
+0.00% |
118,100 |
2024/4/2 |
404 |
404 |
400 |
400 |
-0.99% |
68,900 |
2024/4/1 |
409 |
409 |
403 |
404 |
-1.46% |
79,400 |
2024/3/29 |
406 |
410 |
404 |
410 |
+1.49% |
52,700 |
2024/3/28 |
405 |
410 |
404 |
404 |
-3.81% |
186,600 |
2024/3/27 |
420 |
422 |
419 |
420 |
+0.72% |
153,500 |
2024/3/26 |
421 |
421 |
417 |
417 |
-0.71% |
136,700 |
2024/3/25 |
421 |
421 |
418 |
420 |
+0.24% |
141,100 |
2024/3/22 |
421 |
421 |
418 |
419 |
-0.24% |
102,100 |
2024/3/21 |
418 |
421 |
417 |
420 |
+0.72% |
123,300 |
2024/3/19 |
414 |
417 |
413 |
417 |
+0.97% |
64,100 |
2024/3/18 |
415 |
416 |
411 |
413 |
+0.24% |
74,300 |
2024/3/15 |
410 |
414 |
410 |
412 |
+0.00% |
56,000 |
2024/3/14 |
408 |
412 |
408 |
412 |
+0.98% |
55,500 |
2024/3/13 |
411 |
412 |
407 |
408 |
-0.73% |
42,300 |
2024/3/12 |
408 |
412 |
405 |
411 |
+0.74% |
105,300 |
2024/3/11 |
416 |
416 |
407 |
408 |
-1.92% |
216,100 |
2024/3/8 |
415 |
418 |
414 |
416 |
-0.48% |
68,400 |
2024/3/7 |
417 |
419 |
414 |
418 |
+0.72% |
98,800 |
2024/3/6 |
414 |
416 |
412 |
415 |
+0.48% |
54,800 |
2024/3/5 |
411 |
413 |
410 |
413 |
-0.24% |
82,700 |
2024/3/4 |
416 |
417 |
411 |
414 |
-0.24% |
133,100 |
2024/3/1 |
413 |
415 |
411 |
415 |
+0.48% |
117,200 |
2024/2/29 |
416 |
418 |
413 |
413 |
-0.72% |
76,500 |
2024/2/28 |
415 |
418 |
415 |
416 |
+0.00% |
51,900 |
2024/2/27 |
416 |
418 |
413 |
416 |
+0.73% |
81,000 |
2024/2/26 |
415 |
416 |
412 |
413 |
-0.48% |
79,400 |
2024/2/22 |
421 |
422 |
412 |
415 |
-1.19% |
183,200 |
2024/2/21 |
418 |
425 |
417 |
420 |
+1.69% |
198,100 |
2024/2/20 |
417 |
418 |
413 |
413 |
-0.48% |
51,100 |
2024/2/19 |
412 |
416 |
412 |
415 |
+0.73% |
49,000 |
2024/2/16 |
411 |
413 |
410 |
412 |
+0.49% |
53,500 |
2024/2/15 |
411 |
414 |
408 |
410 |
+0.00% |
118,300 |
2024/2/14 |
416 |
422 |
409 |
410 |
-2.61% |
203,100 |
2024/2/13 |
421 |
421 |
418 |
421 |
+0.00% |
117,500 |
2024/2/9 |
421 |
424 |
420 |
421 |
-0.71% |
80,700 |
2024/2/8 |
423 |
424 |
419 |
424 |
-0.24% |
78,300 |
2024/2/7 |
421 |
425 |
421 |
425 |
+0.95% |
59,200 |
2024/2/6 |
420 |
424 |
419 |
421 |
+0.48% |
56,600 |
2024/2/5 |
421 |
421 |
418 |
419 |
-0.48% |
61,500 |
2024/2/2 |
421 |
422 |
419 |
421 |
+0.00% |
56,400 |
2024/2/1 |
422 |
424 |
420 |
421 |
-0.24% |
52,000 |
2024/1/31 |
416 |
423 |
416 |
422 |
+1.44% |
106,600 |
2024/1/30 |
418 |
420 |
416 |
416 |
-0.24% |
242,100 |
2024/1/29 |
415 |
418 |
413 |
417 |
+1.21% |
112,600 |
2024/1/26 |
411 |
415 |
411 |
412 |
+0.00% |
70,000 |
2024/1/25 |
412 |
413 |
408 |
412 |
-0.24% |
128,100 |
2024/1/24 |
412 |
414 |
410 |
413 |
+0.24% |
49,000 |
2024/1/23 |
415 |
415 |
412 |
412 |
-0.72% |
62,700 |
2024/1/22 |
410 |
415 |
410 |
415 |
+1.47% |
67,200 |
2024/1/19 |
413 |
413 |
407 |
409 |
-0.97% |
133,000 |
2024/1/18 |
415 |
415 |
412 |
413 |
-0.24% |
45,100 |
2024/1/17 |
415 |
419 |
414 |
414 |
+0.49% |
95,200 |
2024/1/16 |
415 |
416 |
412 |
412 |
-0.72% |
65,300 |
2024/1/15 |
411 |
415 |
410 |
415 |
+1.22% |
90,200 |
2024/1/12 |
413 |
413 |
406 |
410 |
-0.73% |
157,700 |
2024/1/11 |
414 |
416 |
411 |
413 |
+0.49% |
98,800 |
2024/1/10 |
412 |
414 |
409 |
411 |
-0.24% |
90,400 |
2024/1/9 |
410 |
413 |
408 |
412 |
+1.73% |
144,400 |
2024/1/5 |
410 |
410 |
405 |
405 |
-0.74% |
139,100 |
2024/1/4 |
404 |
408 |
402 |
408 |
+0.99% |
109,900 |
2023/12/29 |
403 |
407 |
403 |
404 |
+0.50% |
50,500 |
2023/12/28 |
403 |
405 |
401 |
402 |
-0.25% |
46,000 |
2023/12/27 |
400 |
403 |
399 |
403 |
+1.00% |
74,500 |
2023/12/26 |
396 |
399 |
394 |
399 |
+0.50% |
68,200 |
2023/12/25 |
395 |
397 |
392 |
397 |
+0.51% |
65,300 |
2023/12/22 |
392 |
395 |
392 |
395 |
+0.77% |
44,900 |
2023/12/21 |
391 |
393 |
389 |
392 |
+0.00% |
46,500 |
2023/12/20 |
395 |
395 |
389 |
392 |
+0.26% |
57,900 |
2023/12/19 |
390 |
391 |
387 |
391 |
+0.26% |
54,500 |
2023/12/18 |
390 |
391 |
384 |
390 |
-0.26% |
83,300 |
2023/12/15 |
381 |
391 |
381 |
391 |
+1.56% |
86,400 |
2023/12/14 |
397 |
397 |
380 |
385 |
-3.02% |
243,600 |
2023/12/13 |
395 |
397 |
389 |
397 |
-1.98% |
248,000 |
2023/12/12 |
406 |
409 |
405 |
405 |
-0.49% |
32,500 |
2023/12/11 |
407 |
407 |
403 |
407 |
+1.24% |
45,300 |
2023/12/8 |
407 |
407 |
401 |
402 |
-1.47% |
63,800 |
2023/12/7 |
410 |
410 |
408 |
408 |
-0.73% |
36,500 |
2023/12/6 |
407 |
412 |
407 |
411 |
+0.98% |
52,200 |
2023/12/5 |
412 |
413 |
407 |
407 |
-1.45% |
75,200 |
2023/12/4 |
414 |
414 |
411 |
413 |
+0.49% |
38,400 |
2023/12/1 |
410 |
413 |
410 |
411 |
-0.48% |
38,600 |
2023/11/30 |
413 |
413 |
408 |
413 |
+0.00% |
67,400 |
2023/11/29 |
409 |
413 |
407 |
413 |
+1.23% |
81,100 |
2023/11/28 |
402 |
408 |
401 |
408 |
+1.49% |
105,900 |
2023/11/27 |
404 |
405 |
401 |
402 |
+0.25% |
41,000 |
2023/11/24 |
402 |
405 |
401 |
401 |
+0.00% |
30,100 |
2023/11/22 |
398 |
403 |
398 |
401 |
+0.50% |
46,600 |
2023/11/21 |
400 |
401 |
397 |
399 |
+0.25% |
69,300 |
2023/11/20 |
402 |
406 |
398 |
398 |
-0.75% |
86,700 |
2023/11/17 |
393 |
401 |
393 |
401 |
+2.04% |
62,800 |
2023/11/16 |
398 |
398 |
393 |
393 |
-1.01% |
54,200 |
2023/11/15 |
400 |
403 |
396 |
397 |
+0.00% |
107,800 |
2023/11/14 |
395 |
399 |
390 |
397 |
+1.28% |
124,200 |
2023/11/13 |
394 |
397 |
392 |
392 |
-0.25% |
69,100 |
2023/11/10 |
391 |
395 |
389 |
393 |
+0.26% |
75,100 |
2023/11/9 |
387 |
392 |
384 |
392 |
+1.03% |
65,200 |
2023/11/8 |
393 |
393 |
386 |
388 |
-1.02% |
64,400 |
2023/11/7 |
390 |
393 |
390 |
392 |
+0.26% |
49,800 |
2023/11/6 |
393 |
393 |
387 |
391 |
+1.03% |
87,500 |
2023/11/2 |
392 |
393 |
385 |
387 |
-1.02% |
80,700 |
2023/11/1 |
393 |
394 |
388 |
391 |
+0.26% |
73,600 |
2023/10/31 |
384 |
390 |
381 |
390 |
+1.83% |
86,700 |
2023/10/30 |
388 |
388 |
382 |
383 |
-1.54% |
236,200 |
2023/10/27 |
385 |
389 |
384 |
389 |
+0.78% |
86,600 |
2023/10/26 |
383 |
388 |
383 |
386 |
+0.78% |
100,300 |
2023/10/25 |
378 |
385 |
378 |
383 |
+1.32% |
102,900 |
2023/10/24 |
376 |
380 |
370 |
378 |
+0.53% |
189,000 |
2023/10/23 |
379 |
380 |
376 |
376 |
-1.31% |
74,900 |
|