日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
334 |
335 |
332 |
332 |
-0.60% |
5,800 |
2024/4/23 |
331 |
334 |
330 |
334 |
+0.91% |
5,400 |
2024/4/22 |
331 |
334 |
330 |
331 |
+0.00% |
9,700 |
2024/4/19 |
339 |
340 |
331 |
331 |
-2.36% |
9,700 |
2024/4/18 |
338 |
340 |
338 |
339 |
+0.00% |
6,400 |
2024/4/17 |
341 |
342 |
338 |
339 |
-1.17% |
4,400 |
2024/4/16 |
342 |
345 |
341 |
343 |
-0.87% |
3,100 |
2024/4/15 |
346 |
346 |
342 |
346 |
+0.00% |
4,700 |
2024/4/12 |
348 |
349 |
341 |
346 |
-0.57% |
4,200 |
2024/4/11 |
349 |
350 |
348 |
348 |
+0.00% |
4,700 |
2024/4/10 |
345 |
354 |
341 |
348 |
+1.16% |
45,300 |
2024/4/9 |
341 |
344 |
339 |
344 |
+0.29% |
19,200 |
2024/4/8 |
343 |
344 |
340 |
343 |
+0.59% |
8,600 |
2024/4/5 |
335 |
344 |
335 |
341 |
+1.79% |
34,400 |
2024/4/4 |
337 |
340 |
334 |
335 |
-0.30% |
14,100 |
2024/4/3 |
335 |
338 |
335 |
336 |
+0.30% |
2,100 |
2024/4/2 |
339 |
339 |
335 |
335 |
-0.89% |
12,500 |
2024/4/1 |
339 |
340 |
337 |
338 |
+0.00% |
7,400 |
2024/3/29 |
340 |
341 |
336 |
338 |
-0.29% |
14,200 |
2024/3/28 |
340 |
342 |
339 |
339 |
-0.59% |
5,100 |
2024/3/27 |
342 |
345 |
341 |
341 |
-0.29% |
4,500 |
2024/3/26 |
343 |
345 |
342 |
342 |
-0.29% |
6,300 |
2024/3/25 |
347 |
347 |
341 |
343 |
-0.29% |
15,800 |
2024/3/22 |
346 |
347 |
341 |
344 |
-0.86% |
11,700 |
2024/3/21 |
351 |
351 |
346 |
347 |
+0.29% |
15,200 |
2024/3/19 |
349 |
349 |
346 |
346 |
-0.86% |
12,100 |
2024/3/18 |
343 |
349 |
343 |
349 |
+1.75% |
35,200 |
2024/3/15 |
347 |
348 |
334 |
343 |
-2.56% |
93,900 |
2024/3/14 |
338 |
352 |
333 |
352 |
+4.76% |
75,500 |
2024/3/13 |
335 |
336 |
330 |
336 |
+0.30% |
11,400 |
2024/3/12 |
332 |
337 |
328 |
335 |
+0.90% |
11,000 |
2024/3/11 |
334 |
339 |
331 |
332 |
-0.90% |
14,200 |
2024/3/8 |
322 |
335 |
322 |
335 |
+4.04% |
25,800 |
2024/3/7 |
323 |
326 |
321 |
322 |
-0.31% |
7,700 |
2024/3/6 |
324 |
324 |
321 |
323 |
-0.31% |
6,100 |
2024/3/5 |
326 |
326 |
321 |
324 |
+0.93% |
3,200 |
2024/3/4 |
322 |
325 |
321 |
321 |
-0.31% |
7,700 |
2024/3/1 |
323 |
323 |
321 |
322 |
-0.62% |
6,100 |
2024/2/29 |
323 |
325 |
322 |
324 |
+0.31% |
9,300 |
2024/2/28 |
323 |
325 |
322 |
323 |
+0.00% |
14,300 |
2024/2/27 |
328 |
328 |
323 |
323 |
-0.92% |
15,400 |
2024/2/26 |
326 |
329 |
325 |
326 |
+0.00% |
9,300 |
2024/2/22 |
327 |
328 |
325 |
326 |
-0.31% |
5,700 |
2024/2/21 |
322 |
330 |
322 |
327 |
+0.62% |
6,400 |
2024/2/20 |
324 |
327 |
323 |
325 |
-0.31% |
15,000 |
2024/2/19 |
315 |
326 |
315 |
326 |
+3.16% |
20,400 |
2024/2/16 |
318 |
318 |
312 |
316 |
-0.32% |
12,400 |
2024/2/15 |
310 |
318 |
307 |
317 |
+2.26% |
34,700 |
2024/2/14 |
323 |
324 |
307 |
310 |
-4.91% |
61,100 |
2024/2/13 |
327 |
327 |
324 |
326 |
-0.61% |
16,900 |
2024/2/9 |
330 |
333 |
326 |
328 |
-1.20% |
20,000 |
2024/2/8 |
334 |
335 |
331 |
332 |
-1.48% |
19,400 |
2024/2/7 |
337 |
339 |
334 |
337 |
-0.59% |
18,100 |
2024/2/6 |
339 |
340 |
337 |
339 |
+0.30% |
13,100 |
2024/2/5 |
339 |
342 |
338 |
338 |
+0.00% |
16,700 |
2024/2/2 |
335 |
343 |
335 |
338 |
+0.00% |
395,500 |
2024/2/1 |
339 |
341 |
337 |
338 |
-0.59% |
8,800 |
2024/1/31 |
344 |
345 |
339 |
340 |
-0.87% |
11,000 |
2024/1/30 |
343 |
349 |
343 |
343 |
-3.38% |
25,000 |
2024/1/29 |
359 |
359 |
354 |
355 |
-1.11% |
30,200 |
2024/1/26 |
355 |
359 |
353 |
359 |
+1.13% |
34,600 |
2024/1/25 |
352 |
360 |
351 |
355 |
+0.85% |
77,000 |
2024/1/24 |
352 |
352 |
349 |
352 |
+0.57% |
19,800 |
2024/1/23 |
352 |
354 |
349 |
350 |
-0.57% |
23,400 |
2024/1/22 |
347 |
354 |
345 |
352 |
+1.73% |
14,800 |
2024/1/19 |
348 |
351 |
345 |
346 |
-0.29% |
14,800 |
2024/1/18 |
346 |
349 |
342 |
347 |
-1.14% |
34,300 |
2024/1/17 |
349 |
353 |
349 |
351 |
+0.57% |
6,400 |
2024/1/16 |
358 |
358 |
349 |
349 |
-1.41% |
35,700 |
2024/1/15 |
359 |
359 |
351 |
354 |
+0.00% |
33,300 |
2024/1/12 |
353 |
356 |
348 |
354 |
-0.28% |
18,200 |
2024/1/11 |
356 |
357 |
351 |
355 |
-0.28% |
21,600 |
2024/1/10 |
354 |
357 |
349 |
356 |
+0.28% |
17,000 |
2024/1/9 |
355 |
358 |
354 |
355 |
+1.14% |
21,000 |
2024/1/5 |
350 |
353 |
348 |
351 |
+1.15% |
12,300 |
2024/1/4 |
346 |
354 |
340 |
347 |
+2.06% |
41,200 |
2023/12/29 |
339 |
343 |
339 |
340 |
+0.29% |
20,200 |
2023/12/28 |
343 |
345 |
337 |
339 |
-0.59% |
9,400 |
2023/12/27 |
332 |
344 |
331 |
341 |
+2.10% |
44,400 |
2023/12/26 |
335 |
340 |
334 |
334 |
-1.18% |
19,600 |
2023/12/25 |
338 |
344 |
335 |
338 |
+0.00% |
57,800 |
2023/12/22 |
338 |
342 |
338 |
338 |
+0.00% |
7,500 |
2023/12/21 |
344 |
345 |
338 |
338 |
-1.17% |
14,700 |
2023/12/20 |
342 |
347 |
330 |
342 |
-0.29% |
34,900 |
2023/12/19 |
340 |
349 |
340 |
343 |
+0.88% |
52,100 |
2023/12/18 |
333 |
343 |
332 |
340 |
+1.49% |
35,900 |
2023/12/15 |
342 |
342 |
326 |
335 |
-4.29% |
72,700 |
2023/12/14 |
345 |
354 |
340 |
350 |
+2.04% |
58,100 |
2023/12/13 |
338 |
343 |
336 |
343 |
+1.78% |
15,000 |
2023/12/12 |
341 |
342 |
335 |
337 |
-0.30% |
12,600 |
2023/12/11 |
335 |
342 |
335 |
338 |
+0.90% |
18,300 |
2023/12/8 |
336 |
340 |
333 |
335 |
-0.30% |
5,600 |
2023/12/7 |
341 |
341 |
330 |
336 |
+0.00% |
9,100 |
2023/12/6 |
336 |
344 |
326 |
336 |
+0.00% |
36,000 |
2023/12/5 |
339 |
342 |
336 |
336 |
-0.88% |
19,500 |
2023/12/4 |
336 |
339 |
320 |
339 |
+0.00% |
28,600 |
2023/12/1 |
342 |
342 |
339 |
339 |
-0.29% |
10,100 |
2023/11/30 |
347 |
347 |
340 |
340 |
-2.86% |
23,200 |
2023/11/29 |
352 |
352 |
346 |
350 |
-0.28% |
10,700 |
2023/11/28 |
345 |
355 |
344 |
351 |
+2.03% |
41,300 |
2023/11/27 |
350 |
350 |
343 |
344 |
-0.86% |
12,700 |
2023/11/24 |
350 |
351 |
346 |
347 |
-1.42% |
31,800 |
2023/11/22 |
356 |
356 |
352 |
352 |
-1.95% |
24,700 |
2023/11/21 |
360 |
360 |
352 |
359 |
+1.99% |
87,100 |
2023/11/20 |
343 |
354 |
340 |
352 |
+2.92% |
77,900 |
2023/11/17 |
349 |
349 |
338 |
342 |
-1.44% |
127,700 |
2023/11/16 |
350 |
368 |
335 |
347 |
+11.58% |
727,800 |
2023/11/15 |
310 |
311 |
309 |
311 |
-0.64% |
7,300 |
2023/11/14 |
311 |
313 |
308 |
313 |
+1.62% |
5,100 |
2023/11/13 |
310 |
314 |
308 |
308 |
+0.00% |
16,600 |
2023/11/10 |
308 |
311 |
308 |
308 |
-1.60% |
5,300 |
2023/11/9 |
313 |
313 |
309 |
313 |
+0.00% |
5,600 |
2023/11/8 |
312 |
313 |
310 |
313 |
+0.64% |
4,600 |
2023/11/7 |
317 |
317 |
305 |
311 |
-1.58% |
23,400 |
2023/11/6 |
315 |
316 |
313 |
316 |
+1.28% |
5,200 |
2023/11/2 |
315 |
318 |
312 |
312 |
-0.32% |
4,100 |
2023/11/1 |
317 |
319 |
311 |
313 |
-0.63% |
6,200 |
2023/10/31 |
315 |
316 |
314 |
315 |
+1.29% |
4,200 |
2023/10/30 |
315 |
315 |
310 |
311 |
-1.27% |
5,900 |
2023/10/27 |
311 |
317 |
311 |
315 |
+0.32% |
5,700 |
2023/10/26 |
316 |
316 |
313 |
314 |
-0.63% |
22,600 |
2023/10/25 |
309 |
317 |
309 |
316 |
+1.28% |
449,000 |
2023/10/24 |
310 |
312 |
305 |
312 |
+0.65% |
10,600 |
|