日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
372 |
373 |
372 |
372 |
+0.54% |
1,200 |
2024/4/24 |
370 |
370 |
370 |
370 |
+0.00% |
200 |
2024/4/23 |
370 |
373 |
370 |
370 |
+0.27% |
500 |
2024/4/22 |
369 |
374 |
369 |
369 |
-0.27% |
1,800 |
2024/4/19 |
375 |
375 |
370 |
370 |
-0.54% |
1,300 |
2024/4/18 |
377 |
377 |
372 |
372 |
-1.33% |
400 |
2024/4/17 |
373 |
377 |
372 |
377 |
+0.27% |
1,300 |
2024/4/16 |
376 |
376 |
372 |
376 |
+0.80% |
800 |
2024/4/15 |
373 |
373 |
372 |
373 |
-1.84% |
700 |
2024/4/12 |
372 |
384 |
371 |
380 |
+2.43% |
3,200 |
2024/4/11 |
370 |
380 |
369 |
371 |
-0.54% |
3,300 |
2024/4/10 |
373 |
373 |
373 |
373 |
+0.54% |
100 |
2024/4/9 |
371 |
371 |
371 |
371 |
-0.27% |
500 |
2024/4/8 |
376 |
376 |
372 |
372 |
-0.80% |
1,100 |
2024/4/5 |
374 |
375 |
374 |
375 |
+0.00% |
500 |
2024/4/4 |
370 |
375 |
370 |
375 |
+1.35% |
400 |
2024/4/3 |
371 |
372 |
370 |
370 |
-0.27% |
900 |
2024/4/2 |
371 |
371 |
371 |
371 |
+0.00% |
200 |
2024/4/1 |
378 |
378 |
370 |
371 |
+0.27% |
1,200 |
2024/3/29 |
366 |
372 |
366 |
370 |
+1.09% |
2,400 |
2024/3/28 |
362 |
370 |
362 |
366 |
-4.94% |
3,800 |
2024/3/27 |
388 |
388 |
383 |
385 |
+0.79% |
6,800 |
2024/3/26 |
385 |
385 |
382 |
382 |
-0.78% |
3,800 |
2024/3/25 |
385 |
385 |
384 |
385 |
+0.26% |
2,700 |
2024/3/22 |
385 |
385 |
383 |
384 |
-0.26% |
1,600 |
2024/3/21 |
383 |
385 |
383 |
385 |
+0.52% |
2,500 |
2024/3/19 |
381 |
383 |
381 |
383 |
+0.52% |
900 |
2024/3/18 |
383 |
383 |
381 |
381 |
-0.52% |
500 |
2024/3/15 |
382 |
384 |
380 |
383 |
+0.26% |
1,000 |
2024/3/14 |
384 |
384 |
382 |
382 |
+0.00% |
500 |
2024/3/13 |
381 |
382 |
381 |
382 |
+0.26% |
200 |
2024/3/12 |
384 |
384 |
381 |
381 |
-0.52% |
1,000 |
2024/3/11 |
383 |
384 |
383 |
383 |
-0.26% |
1,300 |
2024/3/8 |
384 |
384 |
382 |
384 |
+0.52% |
600 |
2024/3/7 |
382 |
384 |
382 |
382 |
-0.52% |
500 |
2024/3/6 |
381 |
384 |
381 |
384 |
+0.79% |
1,600 |
2024/3/5 |
381 |
384 |
381 |
381 |
-0.78% |
700 |
2024/3/4 |
384 |
384 |
380 |
384 |
+0.00% |
1,400 |
2024/3/1 |
383 |
384 |
378 |
384 |
+1.32% |
1,200 |
2024/2/29 |
382 |
382 |
379 |
379 |
-0.26% |
300 |
2024/2/28 |
383 |
383 |
380 |
380 |
+1.06% |
1,700 |
2024/2/27 |
377 |
379 |
375 |
376 |
-1.05% |
4,400 |
2024/2/26 |
378 |
380 |
376 |
380 |
+0.53% |
1,300 |
2024/2/22 |
378 |
378 |
378 |
378 |
-0.53% |
100 |
2024/2/21 |
380 |
382 |
380 |
380 |
+0.00% |
800 |
2024/2/20 |
379 |
380 |
377 |
380 |
+0.80% |
800 |
2024/2/19 |
379 |
380 |
376 |
377 |
-0.79% |
2,000 |
2024/2/16 |
380 |
380 |
379 |
380 |
+0.80% |
1,400 |
2024/2/15 |
377 |
377 |
376 |
377 |
-0.53% |
1,500 |
2024/2/14 |
377 |
379 |
375 |
379 |
-0.26% |
1,500 |
2024/2/13 |
379 |
380 |
375 |
380 |
+0.26% |
2,200 |
2024/2/9 |
377 |
380 |
377 |
379 |
-0.26% |
1,200 |
2024/2/8 |
380 |
380 |
380 |
380 |
+0.26% |
400 |
2024/2/7 |
382 |
382 |
379 |
379 |
+0.00% |
600 |
2024/2/6 |
380 |
380 |
379 |
379 |
-1.04% |
500 |
2024/2/5 |
384 |
384 |
380 |
383 |
+0.26% |
400 |
2024/2/2 |
380 |
382 |
378 |
382 |
+0.79% |
2,200 |
2024/2/1 |
379 |
380 |
378 |
379 |
+0.00% |
1,100 |
2024/1/31 |
378 |
380 |
378 |
379 |
+0.26% |
600 |
2024/1/30 |
378 |
378 |
378 |
378 |
+0.00% |
700 |
2024/1/29 |
378 |
380 |
378 |
378 |
-0.53% |
1,800 |
2024/1/26 |
383 |
383 |
380 |
380 |
-0.78% |
1,800 |
2024/1/25 |
381 |
383 |
375 |
383 |
+0.26% |
900 |
2024/1/24 |
380 |
382 |
380 |
382 |
+0.53% |
200 |
2024/1/23 |
380 |
381 |
374 |
380 |
+0.26% |
2,800 |
2024/1/22 |
376 |
379 |
376 |
379 |
-0.52% |
500 |
2024/1/19 |
377 |
381 |
377 |
381 |
+0.53% |
900 |
2024/1/18 |
380 |
380 |
379 |
379 |
-0.26% |
800 |
2024/1/17 |
380 |
380 |
380 |
380 |
+0.26% |
500 |
2024/1/16 |
376 |
379 |
376 |
379 |
+1.07% |
500 |
2024/1/15 |
378 |
380 |
375 |
375 |
-0.79% |
1,000 |
2024/1/12 |
377 |
380 |
377 |
378 |
+0.00% |
1,500 |
2024/1/11 |
380 |
380 |
378 |
378 |
+0.00% |
1,800 |
2024/1/10 |
380 |
380 |
378 |
378 |
-0.53% |
1,400 |
2024/1/9 |
377 |
380 |
374 |
380 |
+1.33% |
2,900 |
2024/1/5 |
380 |
380 |
375 |
375 |
-0.27% |
3,600 |
2024/1/4 |
381 |
381 |
375 |
376 |
+0.27% |
1,800 |
2023/12/29 |
376 |
382 |
375 |
375 |
+0.00% |
800 |
2023/12/27 |
380 |
381 |
375 |
375 |
-0.79% |
2,600 |
2023/12/26 |
378 |
379 |
378 |
378 |
-1.31% |
1,900 |
2023/12/25 |
383 |
383 |
377 |
383 |
+0.00% |
2,300 |
2023/12/22 |
384 |
384 |
381 |
383 |
-0.52% |
1,200 |
2023/12/21 |
384 |
385 |
384 |
385 |
+0.00% |
2,200 |
2023/12/20 |
384 |
386 |
383 |
385 |
+0.26% |
1,000 |
2023/12/19 |
387 |
387 |
383 |
384 |
-0.52% |
1,100 |
2023/12/18 |
385 |
386 |
385 |
386 |
+0.52% |
600 |
2023/12/15 |
389 |
389 |
384 |
384 |
-1.03% |
900 |
2023/12/14 |
388 |
388 |
387 |
388 |
+0.78% |
600 |
2023/12/13 |
383 |
385 |
380 |
385 |
+0.79% |
3,600 |
2023/12/12 |
382 |
383 |
382 |
382 |
+0.00% |
1,400 |
2023/12/11 |
383 |
383 |
381 |
382 |
-0.26% |
1,400 |
2023/12/8 |
381 |
383 |
380 |
383 |
+0.52% |
1,200 |
2023/12/7 |
382 |
382 |
380 |
381 |
-0.52% |
1,600 |
2023/12/6 |
384 |
385 |
383 |
383 |
-0.52% |
900 |
2023/12/5 |
388 |
388 |
385 |
385 |
-0.77% |
600 |
2023/12/4 |
383 |
388 |
383 |
388 |
-0.26% |
1,100 |
2023/12/1 |
385 |
390 |
382 |
389 |
+1.04% |
800 |
2023/11/30 |
389 |
389 |
385 |
385 |
-1.28% |
500 |
2023/11/29 |
388 |
390 |
388 |
390 |
+0.52% |
400 |
2023/11/28 |
383 |
388 |
383 |
388 |
+1.57% |
800 |
2023/11/27 |
390 |
390 |
382 |
382 |
+0.00% |
1,400 |
2023/11/24 |
390 |
390 |
382 |
382 |
+0.00% |
400 |
2023/11/22 |
384 |
396 |
382 |
382 |
-1.29% |
2,000 |
2023/11/21 |
387 |
387 |
385 |
387 |
+0.00% |
1,600 |
2023/11/20 |
385 |
387 |
385 |
387 |
+1.04% |
1,100 |
2023/11/17 |
383 |
384 |
382 |
383 |
-0.52% |
900 |
2023/11/16 |
388 |
391 |
385 |
385 |
-1.28% |
1,900 |
2023/11/15 |
386 |
390 |
386 |
390 |
+1.04% |
800 |
2023/11/14 |
390 |
390 |
379 |
386 |
-3.98% |
8,100 |
2023/11/13 |
398 |
402 |
397 |
402 |
+1.01% |
700 |
2023/11/10 |
403 |
403 |
398 |
398 |
-1.00% |
1,100 |
2023/11/9 |
402 |
402 |
402 |
402 |
+0.50% |
100 |
2023/11/8 |
397 |
403 |
397 |
400 |
+0.00% |
1,100 |
2023/11/7 |
403 |
405 |
400 |
400 |
-0.74% |
800 |
2023/11/6 |
397 |
403 |
395 |
403 |
+0.50% |
2,500 |
2023/11/2 |
399 |
405 |
399 |
401 |
+0.50% |
700 |
2023/10/31 |
400 |
400 |
398 |
399 |
-0.25% |
800 |
2023/10/30 |
404 |
404 |
400 |
400 |
-2.20% |
500 |
2023/10/27 |
405 |
409 |
405 |
409 |
+2.00% |
200 |
2023/10/26 |
404 |
404 |
401 |
401 |
-0.99% |
700 |
2023/10/25 |
405 |
405 |
405 |
405 |
+0.00% |
200 |
2023/10/24 |
405 |
405 |
405 |
405 |
+0.00% |
400 |
2023/10/23 |
405 |
405 |
405 |
405 |
+1.25% |
500 |
|