日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
299 |
299 |
294 |
294 |
-1.34% |
12,300 |
2024/4/24 |
298 |
299 |
294 |
298 |
-0.67% |
15,300 |
2024/4/23 |
300 |
301 |
294 |
300 |
+1.01% |
14,200 |
2024/4/22 |
300 |
301 |
295 |
297 |
-0.67% |
9,300 |
2024/4/19 |
300 |
300 |
295 |
299 |
+0.34% |
16,100 |
2024/4/18 |
300 |
303 |
298 |
298 |
-1.00% |
4,900 |
2024/4/17 |
303 |
304 |
299 |
301 |
-0.99% |
16,400 |
2024/4/16 |
307 |
307 |
301 |
304 |
-0.98% |
8,600 |
2024/4/15 |
309 |
309 |
307 |
307 |
-0.65% |
3,100 |
2024/4/12 |
307 |
310 |
307 |
309 |
-0.32% |
9,300 |
2024/4/11 |
310 |
311 |
308 |
310 |
+0.00% |
17,000 |
2024/4/10 |
310 |
314 |
309 |
310 |
+0.00% |
7,100 |
2024/4/9 |
310 |
312 |
308 |
310 |
+0.00% |
7,000 |
2024/4/8 |
310 |
313 |
310 |
310 |
-0.64% |
5,300 |
2024/4/5 |
306 |
312 |
306 |
312 |
+0.32% |
12,500 |
2024/4/4 |
311 |
314 |
308 |
311 |
+0.65% |
15,000 |
2024/4/3 |
307 |
309 |
306 |
309 |
+0.32% |
5,200 |
2024/4/2 |
309 |
310 |
307 |
308 |
+0.00% |
6,700 |
2024/4/1 |
313 |
313 |
303 |
308 |
-0.96% |
17,800 |
2024/3/29 |
307 |
312 |
306 |
311 |
+0.97% |
8,600 |
2024/3/28 |
308 |
311 |
308 |
308 |
-2.53% |
25,300 |
2024/3/27 |
320 |
320 |
310 |
316 |
+1.94% |
33,400 |
2024/3/26 |
310 |
311 |
307 |
310 |
-0.64% |
9,300 |
2024/3/25 |
314 |
316 |
307 |
312 |
-0.64% |
21,100 |
2024/3/22 |
310 |
315 |
310 |
314 |
+1.29% |
13,400 |
2024/3/21 |
312 |
313 |
310 |
310 |
-0.64% |
10,100 |
2024/3/19 |
311 |
313 |
308 |
312 |
+0.00% |
14,200 |
2024/3/18 |
312 |
313 |
310 |
312 |
+0.97% |
9,100 |
2024/3/15 |
312 |
312 |
309 |
309 |
-0.96% |
12,400 |
2024/3/14 |
313 |
313 |
309 |
312 |
+0.65% |
5,800 |
2024/3/13 |
312 |
315 |
308 |
310 |
+0.00% |
9,200 |
2024/3/12 |
307 |
313 |
307 |
310 |
-0.32% |
8,400 |
2024/3/11 |
312 |
314 |
305 |
311 |
-0.32% |
17,700 |
2024/3/8 |
301 |
314 |
301 |
312 |
+1.63% |
33,900 |
2024/3/7 |
308 |
313 |
304 |
307 |
+0.00% |
7,300 |
2024/3/6 |
300 |
324 |
300 |
307 |
+1.32% |
34,600 |
2024/3/5 |
304 |
305 |
299 |
303 |
-0.98% |
34,900 |
2024/3/4 |
311 |
311 |
303 |
306 |
-0.97% |
17,700 |
2024/3/1 |
313 |
313 |
308 |
309 |
-0.64% |
16,600 |
2024/2/29 |
311 |
315 |
311 |
311 |
+0.00% |
8,300 |
2024/2/28 |
312 |
315 |
311 |
311 |
-0.32% |
11,900 |
2024/2/27 |
313 |
319 |
309 |
312 |
-0.32% |
12,300 |
2024/2/26 |
312 |
315 |
309 |
313 |
-0.63% |
12,800 |
2024/2/22 |
309 |
321 |
304 |
315 |
+0.64% |
43,900 |
2024/2/21 |
315 |
320 |
313 |
313 |
-0.95% |
4,500 |
2024/2/20 |
310 |
318 |
310 |
316 |
+1.61% |
21,300 |
2024/2/19 |
309 |
316 |
304 |
311 |
+0.65% |
32,000 |
2024/2/16 |
307 |
314 |
306 |
309 |
+0.32% |
21,300 |
2024/2/15 |
321 |
326 |
305 |
308 |
-5.52% |
33,500 |
2024/2/14 |
320 |
326 |
315 |
326 |
-9.94% |
54,000 |
2024/2/13 |
350 |
362 |
348 |
362 |
+4.32% |
56,300 |
2024/2/9 |
348 |
349 |
345 |
347 |
-0.29% |
6,700 |
2024/2/8 |
344 |
348 |
344 |
348 |
+1.16% |
10,600 |
2024/2/7 |
342 |
344 |
338 |
344 |
+0.88% |
5,600 |
2024/2/6 |
342 |
343 |
339 |
341 |
+0.00% |
6,200 |
2024/2/5 |
343 |
344 |
339 |
341 |
-0.58% |
3,600 |
2024/2/2 |
341 |
343 |
338 |
343 |
+0.00% |
8,800 |
2024/2/1 |
335 |
343 |
334 |
343 |
+2.08% |
22,000 |
2024/1/31 |
335 |
339 |
335 |
336 |
+0.00% |
3,800 |
2024/1/30 |
339 |
339 |
336 |
336 |
-0.88% |
8,100 |
2024/1/29 |
338 |
339 |
335 |
339 |
+0.30% |
12,900 |
2024/1/26 |
339 |
342 |
336 |
338 |
-1.17% |
16,900 |
2024/1/25 |
338 |
342 |
338 |
342 |
+1.48% |
8,100 |
2024/1/24 |
336 |
341 |
334 |
337 |
+0.30% |
26,700 |
2024/1/23 |
336 |
341 |
332 |
336 |
+0.00% |
24,700 |
2024/1/22 |
332 |
336 |
332 |
336 |
+1.51% |
7,600 |
2024/1/19 |
333 |
337 |
329 |
331 |
+0.91% |
15,600 |
2024/1/18 |
328 |
332 |
326 |
328 |
+0.00% |
17,100 |
2024/1/17 |
342 |
342 |
328 |
328 |
-2.96% |
31,900 |
2024/1/16 |
343 |
347 |
337 |
338 |
-1.46% |
26,800 |
2024/1/15 |
344 |
346 |
343 |
343 |
-0.29% |
13,100 |
2024/1/12 |
344 |
348 |
344 |
344 |
+0.00% |
10,500 |
2024/1/11 |
349 |
349 |
344 |
344 |
-1.71% |
15,900 |
2024/1/10 |
346 |
351 |
346 |
350 |
+0.29% |
12,600 |
2024/1/9 |
348 |
350 |
344 |
349 |
+0.58% |
11,200 |
2024/1/5 |
352 |
352 |
343 |
347 |
-1.42% |
44,400 |
2024/1/4 |
344 |
354 |
344 |
352 |
+0.86% |
18,600 |
2023/12/29 |
340 |
350 |
340 |
349 |
+1.16% |
25,200 |
2023/12/28 |
338 |
345 |
337 |
345 |
+1.47% |
16,000 |
2023/12/27 |
337 |
343 |
337 |
340 |
+0.89% |
32,700 |
2023/12/26 |
339 |
344 |
337 |
337 |
-0.88% |
23,600 |
2023/12/25 |
345 |
346 |
340 |
340 |
-1.16% |
24,200 |
2023/12/22 |
347 |
349 |
341 |
344 |
-1.99% |
46,100 |
2023/12/21 |
349 |
355 |
340 |
351 |
+0.29% |
27,400 |
2023/12/20 |
355 |
356 |
348 |
350 |
-1.41% |
27,000 |
2023/12/19 |
360 |
360 |
355 |
355 |
-1.93% |
6,500 |
2023/12/18 |
348 |
363 |
348 |
362 |
+4.02% |
60,800 |
2023/12/15 |
345 |
350 |
342 |
348 |
+0.58% |
26,600 |
2023/12/14 |
349 |
349 |
344 |
346 |
-0.29% |
6,800 |
2023/12/13 |
349 |
354 |
345 |
347 |
+0.00% |
23,100 |
2023/12/12 |
349 |
350 |
346 |
347 |
-1.14% |
17,600 |
2023/12/11 |
350 |
353 |
348 |
351 |
+0.57% |
12,000 |
2023/12/8 |
351 |
351 |
348 |
349 |
-0.57% |
7,700 |
2023/12/7 |
357 |
358 |
351 |
351 |
-1.68% |
11,400 |
2023/12/6 |
365 |
365 |
356 |
357 |
-0.83% |
13,400 |
2023/12/5 |
364 |
364 |
358 |
360 |
-1.10% |
11,400 |
2023/12/4 |
364 |
365 |
362 |
364 |
+0.28% |
8,800 |
2023/12/1 |
362 |
363 |
360 |
363 |
+0.28% |
3,200 |
2023/11/30 |
358 |
362 |
358 |
362 |
+1.12% |
8,000 |
2023/11/29 |
364 |
364 |
357 |
358 |
-0.56% |
11,700 |
2023/11/28 |
362 |
364 |
360 |
360 |
-0.55% |
2,400 |
2023/11/27 |
380 |
380 |
354 |
362 |
-4.74% |
37,000 |
2023/11/24 |
377 |
386 |
366 |
380 |
+0.00% |
29,500 |
2023/11/22 |
376 |
385 |
376 |
380 |
+0.00% |
9,600 |
2023/11/21 |
380 |
382 |
377 |
380 |
+1.06% |
11,100 |
2023/11/20 |
357 |
377 |
356 |
376 |
+4.44% |
23,200 |
2023/11/17 |
353 |
360 |
352 |
360 |
+1.41% |
15,500 |
2023/11/16 |
352 |
355 |
351 |
355 |
+0.28% |
8,100 |
2023/11/15 |
355 |
355 |
351 |
354 |
+0.00% |
6,900 |
2023/11/14 |
358 |
358 |
349 |
354 |
-1.12% |
11,500 |
2023/11/13 |
366 |
367 |
357 |
358 |
-0.28% |
6,900 |
2023/11/10 |
357 |
364 |
357 |
359 |
-0.83% |
8,700 |
2023/11/9 |
361 |
362 |
356 |
362 |
+0.84% |
6,000 |
2023/11/8 |
359 |
362 |
359 |
359 |
-0.83% |
10,500 |
2023/11/7 |
366 |
366 |
361 |
362 |
-0.28% |
1,700 |
2023/11/6 |
361 |
363 |
361 |
363 |
+0.55% |
6,400 |
2023/11/2 |
353 |
363 |
353 |
361 |
+2.27% |
6,900 |
2023/11/1 |
350 |
353 |
349 |
353 |
+1.15% |
2,900 |
2023/10/31 |
346 |
349 |
345 |
349 |
+0.58% |
7,400 |
2023/10/30 |
347 |
347 |
343 |
347 |
-0.29% |
6,100 |
2023/10/27 |
352 |
352 |
347 |
348 |
-0.57% |
5,900 |
2023/10/26 |
355 |
357 |
348 |
350 |
-1.41% |
12,900 |
2023/10/25 |
353 |
358 |
353 |
355 |
+0.57% |
8,200 |
|