日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
327 |
332 |
325 |
332 |
+3.11% |
218,800 |
2024/4/22 |
322 |
326 |
320 |
322 |
+0.94% |
105,000 |
2024/4/19 |
323 |
324 |
313 |
319 |
-1.24% |
154,500 |
2024/4/18 |
315 |
326 |
315 |
323 |
+1.89% |
91,700 |
2024/4/17 |
321 |
321 |
316 |
317 |
-0.94% |
131,500 |
2024/4/16 |
324 |
325 |
319 |
320 |
-1.84% |
112,000 |
2024/4/15 |
326 |
329 |
324 |
326 |
-0.91% |
84,700 |
2024/4/12 |
333 |
334 |
328 |
329 |
-0.60% |
134,900 |
2024/4/11 |
325 |
332 |
325 |
331 |
+0.61% |
112,000 |
2024/4/10 |
320 |
331 |
320 |
329 |
+2.81% |
239,200 |
2024/4/9 |
320 |
320 |
317 |
320 |
+1.59% |
76,900 |
2024/4/8 |
321 |
321 |
311 |
315 |
-0.63% |
219,300 |
2024/4/5 |
321 |
322 |
316 |
317 |
-2.76% |
116,400 |
2024/4/4 |
327 |
327 |
322 |
326 |
+1.24% |
89,900 |
2024/4/3 |
320 |
324 |
318 |
322 |
+0.00% |
143,000 |
2024/4/2 |
331 |
331 |
320 |
322 |
-1.53% |
209,200 |
2024/4/1 |
335 |
337 |
325 |
327 |
-1.80% |
212,700 |
2024/3/29 |
331 |
333 |
327 |
333 |
+0.91% |
191,600 |
2024/3/28 |
328 |
331 |
327 |
330 |
+0.92% |
171,500 |
2024/3/27 |
327 |
329 |
326 |
327 |
+0.00% |
150,400 |
2024/3/26 |
324 |
331 |
323 |
327 |
+0.62% |
133,500 |
2024/3/25 |
330 |
333 |
324 |
325 |
-1.52% |
247,500 |
2024/3/22 |
321 |
333 |
320 |
330 |
+4.10% |
696,700 |
2024/3/21 |
314 |
321 |
313 |
317 |
+3.59% |
294,700 |
2024/3/19 |
307 |
308 |
303 |
306 |
-0.33% |
108,600 |
2024/3/18 |
311 |
312 |
307 |
307 |
-0.97% |
159,900 |
2024/3/15 |
309 |
311 |
307 |
310 |
+0.32% |
150,400 |
2024/3/14 |
307 |
311 |
305 |
309 |
+2.32% |
189,600 |
2024/3/13 |
306 |
309 |
302 |
302 |
-1.31% |
102,300 |
2024/3/12 |
297 |
306 |
296 |
306 |
+3.03% |
240,700 |
2024/3/11 |
303 |
304 |
294 |
297 |
-3.26% |
290,500 |
2024/3/8 |
298 |
308 |
296 |
307 |
+3.02% |
221,200 |
2024/3/7 |
304 |
304 |
298 |
298 |
-0.67% |
183,200 |
2024/3/6 |
292 |
302 |
290 |
300 |
+2.04% |
201,300 |
2024/3/5 |
291 |
296 |
288 |
294 |
+1.38% |
135,400 |
2024/3/4 |
299 |
300 |
290 |
290 |
-2.68% |
241,500 |
2024/3/1 |
302 |
302 |
298 |
298 |
-0.67% |
149,200 |
2024/2/29 |
303 |
305 |
299 |
300 |
-1.64% |
174,200 |
2024/2/28 |
306 |
311 |
304 |
305 |
-0.65% |
137,300 |
2024/2/27 |
312 |
314 |
305 |
307 |
-0.97% |
154,400 |
2024/2/26 |
302 |
312 |
302 |
310 |
+3.33% |
267,400 |
2024/2/22 |
301 |
302 |
297 |
300 |
+0.67% |
186,900 |
2024/2/21 |
304 |
304 |
296 |
298 |
-1.32% |
189,600 |
2024/2/20 |
302 |
306 |
300 |
302 |
+0.33% |
169,200 |
2024/2/19 |
300 |
304 |
298 |
301 |
+0.00% |
246,900 |
2024/2/16 |
296 |
306 |
291 |
301 |
+2.03% |
349,100 |
2024/2/15 |
305 |
306 |
295 |
295 |
+1.37% |
577,000 |
2024/2/14 |
291 |
295 |
288 |
291 |
-0.68% |
497,200 |
2024/2/13 |
294 |
295 |
286 |
293 |
+5.40% |
417,100 |
2024/2/9 |
279 |
282 |
276 |
278 |
-2.46% |
381,100 |
2024/2/8 |
287 |
290 |
282 |
285 |
-1.04% |
239,800 |
2024/2/7 |
290 |
290 |
284 |
288 |
-0.69% |
279,200 |
2024/2/6 |
294 |
294 |
290 |
290 |
-1.36% |
207,300 |
2024/2/5 |
294 |
296 |
291 |
294 |
+0.68% |
170,000 |
2024/2/2 |
293 |
294 |
290 |
292 |
+0.00% |
152,000 |
2024/2/1 |
297 |
297 |
292 |
292 |
-2.67% |
221,100 |
2024/1/31 |
300 |
301 |
297 |
300 |
-0.33% |
202,200 |
2024/1/30 |
305 |
305 |
301 |
301 |
-0.99% |
134,700 |
2024/1/29 |
302 |
306 |
302 |
304 |
+1.33% |
177,100 |
2024/1/26 |
301 |
305 |
300 |
300 |
-0.99% |
135,600 |
2024/1/25 |
307 |
308 |
303 |
303 |
-1.30% |
173,400 |
2024/1/24 |
310 |
310 |
305 |
307 |
-0.65% |
126,900 |
2024/1/23 |
311 |
312 |
309 |
309 |
-0.32% |
130,700 |
2024/1/22 |
308 |
311 |
307 |
310 |
+0.98% |
114,200 |
2024/1/19 |
309 |
309 |
303 |
307 |
-0.32% |
251,600 |
2024/1/18 |
309 |
310 |
306 |
308 |
+0.00% |
201,700 |
2024/1/17 |
314 |
316 |
308 |
308 |
-1.28% |
190,900 |
2024/1/16 |
313 |
314 |
310 |
312 |
-0.64% |
216,300 |
2024/1/15 |
311 |
315 |
311 |
314 |
+0.64% |
152,000 |
2024/1/12 |
317 |
320 |
311 |
312 |
-1.58% |
262,100 |
2024/1/11 |
319 |
319 |
316 |
317 |
+0.32% |
121,900 |
2024/1/10 |
320 |
320 |
316 |
316 |
-0.94% |
161,000 |
2024/1/9 |
315 |
319 |
315 |
319 |
+1.27% |
218,200 |
2024/1/5 |
316 |
318 |
313 |
315 |
+0.00% |
221,200 |
2024/1/4 |
311 |
316 |
303 |
315 |
+0.00% |
210,600 |
2023/12/29 |
313 |
318 |
313 |
315 |
+0.96% |
170,700 |
2023/12/28 |
310 |
314 |
307 |
312 |
-0.64% |
166,100 |
2023/12/27 |
312 |
316 |
312 |
314 |
+1.62% |
198,100 |
2023/12/26 |
311 |
314 |
307 |
309 |
-1.28% |
149,300 |
2023/12/25 |
321 |
323 |
313 |
313 |
-2.49% |
214,400 |
2023/12/22 |
326 |
328 |
321 |
321 |
-0.93% |
179,100 |
2023/12/21 |
330 |
333 |
322 |
324 |
-3.86% |
545,500 |
2023/12/20 |
338 |
343 |
336 |
337 |
-0.30% |
257,000 |
2023/12/19 |
337 |
341 |
335 |
338 |
+0.00% |
432,400 |
2023/12/18 |
334 |
340 |
332 |
338 |
-0.29% |
333,300 |
2023/12/15 |
343 |
345 |
335 |
339 |
-0.59% |
254,600 |
2023/12/14 |
348 |
352 |
331 |
341 |
-2.01% |
611,600 |
2023/12/13 |
364 |
368 |
346 |
348 |
-4.13% |
728,500 |
2023/12/12 |
359 |
365 |
356 |
363 |
+0.83% |
263,300 |
2023/12/11 |
355 |
361 |
353 |
360 |
+1.41% |
307,400 |
2023/12/8 |
357 |
360 |
353 |
355 |
-1.39% |
512,700 |
2023/12/7 |
369 |
373 |
359 |
360 |
-4.26% |
418,800 |
2023/12/6 |
366 |
376 |
366 |
376 |
+2.17% |
317,600 |
2023/12/5 |
374 |
376 |
366 |
368 |
-2.65% |
393,300 |
2023/12/4 |
381 |
382 |
369 |
378 |
+0.80% |
436,200 |
2023/12/1 |
385 |
391 |
374 |
375 |
-2.34% |
712,900 |
2023/11/30 |
363 |
385 |
363 |
384 |
+5.21% |
845,400 |
2023/11/29 |
362 |
371 |
362 |
365 |
+0.27% |
271,300 |
2023/11/28 |
369 |
373 |
360 |
364 |
-1.89% |
430,100 |
2023/11/27 |
357 |
378 |
357 |
371 |
+3.63% |
663,300 |
2023/11/24 |
360 |
363 |
355 |
358 |
+0.28% |
265,200 |
2023/11/22 |
355 |
365 |
354 |
357 |
+0.28% |
309,700 |
2023/11/21 |
360 |
369 |
351 |
356 |
-1.11% |
408,000 |
2023/11/20 |
360 |
367 |
359 |
360 |
-0.55% |
392,100 |
2023/11/17 |
344 |
362 |
341 |
362 |
+3.72% |
473,300 |
2023/11/16 |
352 |
357 |
344 |
349 |
-0.29% |
612,500 |
2023/11/15 |
330 |
353 |
326 |
350 |
+10.06% |
904,200 |
2023/11/14 |
325 |
327 |
315 |
318 |
-2.15% |
251,900 |
2023/11/13 |
326 |
328 |
323 |
325 |
+0.62% |
131,600 |
2023/11/10 |
322 |
324 |
317 |
323 |
-0.92% |
222,900 |
2023/11/9 |
320 |
327 |
316 |
326 |
+3.16% |
159,000 |
2023/11/8 |
323 |
324 |
316 |
316 |
-0.94% |
223,000 |
2023/11/7 |
324 |
326 |
318 |
319 |
-2.45% |
159,500 |
2023/11/6 |
331 |
332 |
326 |
327 |
+0.00% |
107,700 |
2023/11/2 |
329 |
333 |
326 |
327 |
-0.30% |
203,500 |
2023/11/1 |
327 |
331 |
326 |
328 |
+1.23% |
206,200 |
2023/10/31 |
320 |
325 |
316 |
324 |
+1.57% |
182,000 |
2023/10/30 |
320 |
326 |
317 |
319 |
-2.15% |
171,500 |
2023/10/27 |
320 |
327 |
319 |
326 |
+3.49% |
198,100 |
2023/10/26 |
320 |
323 |
314 |
315 |
-1.87% |
218,000 |
2023/10/25 |
320 |
325 |
320 |
321 |
+0.63% |
190,500 |
2023/10/24 |
314 |
320 |
305 |
319 |
+3.24% |
273,800 |
2023/10/23 |
312 |
315 |
309 |
309 |
-0.32% |
177,400 |
|