日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
324 |
324 |
315 |
317 |
-2.46% |
40,800 |
2024/4/18 |
318 |
326 |
318 |
325 |
+1.56% |
18,200 |
2024/4/17 |
322 |
324 |
315 |
320 |
-1.23% |
66,000 |
2024/4/16 |
332 |
335 |
323 |
324 |
-4.14% |
55,800 |
2024/4/15 |
339 |
339 |
335 |
338 |
-0.88% |
28,500 |
2024/4/12 |
343 |
343 |
338 |
341 |
+0.00% |
20,500 |
2024/4/11 |
343 |
343 |
337 |
341 |
-1.16% |
67,300 |
2024/4/10 |
342 |
355 |
339 |
345 |
+0.88% |
87,100 |
2024/4/9 |
325 |
344 |
325 |
342 |
+5.23% |
55,200 |
2024/4/8 |
322 |
327 |
320 |
325 |
+1.88% |
30,900 |
2024/4/5 |
323 |
323 |
318 |
319 |
-1.24% |
64,600 |
2024/4/4 |
327 |
328 |
323 |
323 |
-0.92% |
34,700 |
2024/4/3 |
331 |
331 |
324 |
326 |
-2.69% |
82,600 |
2024/4/2 |
337 |
337 |
332 |
335 |
-0.59% |
40,900 |
2024/4/1 |
340 |
342 |
336 |
337 |
-0.30% |
43,600 |
2024/3/29 |
340 |
340 |
330 |
338 |
-0.59% |
70,600 |
2024/3/28 |
344 |
348 |
340 |
340 |
-3.13% |
54,400 |
2024/3/27 |
349 |
351 |
345 |
351 |
+1.15% |
47,900 |
2024/3/26 |
350 |
350 |
345 |
347 |
-0.57% |
31,000 |
2024/3/25 |
348 |
352 |
347 |
349 |
+0.29% |
22,500 |
2024/3/22 |
347 |
350 |
342 |
348 |
+0.29% |
33,600 |
2024/3/21 |
345 |
350 |
342 |
347 |
+0.58% |
61,000 |
2024/3/19 |
341 |
345 |
339 |
345 |
+0.58% |
19,300 |
2024/3/18 |
343 |
346 |
338 |
343 |
+0.29% |
22,500 |
2024/3/15 |
346 |
346 |
339 |
342 |
-1.16% |
26,100 |
2024/3/14 |
340 |
346 |
337 |
346 |
+1.47% |
28,400 |
2024/3/13 |
339 |
346 |
338 |
341 |
+0.89% |
51,000 |
2024/3/12 |
336 |
339 |
332 |
338 |
+0.00% |
57,400 |
2024/3/11 |
341 |
341 |
333 |
338 |
-1.46% |
119,700 |
2024/3/8 |
346 |
346 |
341 |
343 |
-0.87% |
43,100 |
2024/3/7 |
351 |
351 |
342 |
346 |
-1.98% |
106,800 |
2024/3/6 |
352 |
356 |
349 |
353 |
-0.56% |
129,400 |
2024/3/5 |
362 |
362 |
351 |
355 |
-1.93% |
73,700 |
2024/3/4 |
367 |
367 |
359 |
362 |
-0.55% |
53,600 |
2024/3/1 |
361 |
365 |
359 |
364 |
+0.55% |
37,400 |
2024/2/29 |
363 |
364 |
355 |
362 |
-0.28% |
30,800 |
2024/2/28 |
359 |
366 |
358 |
363 |
+0.83% |
36,100 |
2024/2/27 |
360 |
360 |
355 |
360 |
+0.56% |
31,500 |
2024/2/26 |
356 |
364 |
354 |
358 |
+0.28% |
42,400 |
2024/2/22 |
360 |
361 |
356 |
357 |
-0.83% |
37,800 |
2024/2/21 |
361 |
363 |
357 |
360 |
-0.28% |
29,000 |
2024/2/20 |
357 |
363 |
357 |
361 |
+0.56% |
30,100 |
2024/2/19 |
357 |
367 |
351 |
359 |
+0.84% |
77,600 |
2024/2/16 |
352 |
357 |
350 |
356 |
+0.85% |
48,900 |
2024/2/15 |
350 |
353 |
342 |
353 |
+0.28% |
87,900 |
2024/2/14 |
357 |
357 |
349 |
352 |
-1.40% |
41,300 |
2024/2/13 |
385 |
387 |
345 |
357 |
-7.27% |
243,400 |
2024/2/9 |
381 |
390 |
381 |
385 |
+0.00% |
42,000 |
2024/2/8 |
382 |
386 |
376 |
385 |
+0.79% |
25,400 |
2024/2/7 |
382 |
386 |
380 |
382 |
-1.04% |
33,000 |
2024/2/6 |
385 |
386 |
380 |
386 |
+0.26% |
12,700 |
2024/2/5 |
380 |
385 |
380 |
385 |
+1.85% |
29,100 |
2024/2/2 |
377 |
384 |
375 |
378 |
+0.27% |
34,100 |
2024/2/1 |
383 |
384 |
371 |
377 |
-1.82% |
69,100 |
2024/1/31 |
384 |
386 |
377 |
384 |
+0.26% |
71,000 |
2024/1/30 |
394 |
394 |
381 |
383 |
-2.05% |
104,600 |
2024/1/29 |
394 |
394 |
387 |
391 |
-0.76% |
65,700 |
2024/1/26 |
400 |
402 |
382 |
394 |
-1.99% |
161,800 |
2024/1/25 |
404 |
404 |
400 |
402 |
+0.00% |
19,800 |
2024/1/24 |
400 |
403 |
400 |
402 |
-0.25% |
16,500 |
2024/1/23 |
400 |
405 |
400 |
403 |
+0.75% |
38,500 |
2024/1/22 |
398 |
402 |
398 |
400 |
+0.50% |
47,900 |
2024/1/19 |
396 |
400 |
395 |
398 |
+1.02% |
38,900 |
2024/1/18 |
397 |
401 |
394 |
394 |
-0.25% |
44,600 |
2024/1/17 |
409 |
411 |
391 |
395 |
-3.42% |
79,700 |
2024/1/16 |
415 |
415 |
408 |
409 |
-1.21% |
35,900 |
2024/1/15 |
415 |
415 |
411 |
414 |
+0.00% |
43,300 |
2024/1/12 |
411 |
417 |
405 |
414 |
+0.73% |
84,300 |
2024/1/11 |
414 |
414 |
406 |
411 |
+0.00% |
40,000 |
2024/1/10 |
410 |
412 |
408 |
411 |
+0.24% |
23,700 |
2024/1/9 |
412 |
412 |
402 |
410 |
+0.24% |
54,800 |
2024/1/5 |
411 |
411 |
405 |
409 |
-0.24% |
38,600 |
2024/1/4 |
414 |
414 |
403 |
410 |
-0.97% |
39,100 |
2023/12/29 |
423 |
423 |
404 |
414 |
+1.72% |
82,700 |
2023/12/28 |
390 |
408 |
385 |
407 |
+6.27% |
111,800 |
2023/12/27 |
374 |
386 |
371 |
383 |
+3.79% |
77,400 |
2023/12/26 |
378 |
380 |
367 |
369 |
-2.38% |
71,500 |
2023/12/25 |
386 |
386 |
373 |
378 |
-1.56% |
87,700 |
2023/12/22 |
393 |
404 |
379 |
384 |
-2.29% |
104,200 |
2023/12/21 |
399 |
400 |
390 |
393 |
-1.75% |
63,000 |
2023/12/20 |
398 |
402 |
398 |
400 |
-1.48% |
43,100 |
2023/12/19 |
404 |
406 |
401 |
406 |
+0.74% |
15,900 |
2023/12/18 |
401 |
404 |
397 |
403 |
-0.25% |
22,100 |
2023/12/15 |
394 |
404 |
391 |
404 |
+2.80% |
81,600 |
2023/12/14 |
401 |
401 |
392 |
393 |
-2.00% |
48,900 |
2023/12/13 |
400 |
401 |
398 |
401 |
+0.00% |
44,300 |
2023/12/12 |
402 |
404 |
400 |
401 |
-0.74% |
35,100 |
2023/12/11 |
403 |
407 |
403 |
404 |
+0.00% |
32,200 |
2023/12/8 |
404 |
405 |
401 |
404 |
+0.00% |
50,800 |
2023/12/7 |
406 |
408 |
403 |
404 |
-0.98% |
26,800 |
2023/12/6 |
407 |
415 |
405 |
408 |
+0.25% |
70,800 |
2023/12/5 |
403 |
407 |
402 |
407 |
+0.49% |
32,600 |
2023/12/4 |
406 |
406 |
400 |
405 |
+0.00% |
45,000 |
2023/12/1 |
403 |
411 |
400 |
405 |
+0.50% |
65,200 |
2023/11/30 |
413 |
414 |
403 |
403 |
-2.42% |
47,500 |
2023/11/29 |
418 |
418 |
410 |
413 |
-1.20% |
37,300 |
2023/11/28 |
419 |
421 |
414 |
418 |
-0.71% |
22,700 |
2023/11/27 |
425 |
425 |
419 |
421 |
-0.71% |
40,300 |
2023/11/24 |
421 |
424 |
420 |
424 |
+0.71% |
16,400 |
2023/11/22 |
417 |
422 |
416 |
421 |
+0.48% |
17,700 |
2023/11/21 |
418 |
421 |
415 |
419 |
+0.24% |
15,600 |
2023/11/20 |
418 |
425 |
418 |
418 |
-0.48% |
20,700 |
2023/11/17 |
419 |
422 |
416 |
420 |
+0.24% |
12,400 |
2023/11/16 |
420 |
422 |
418 |
419 |
-0.48% |
35,300 |
2023/11/15 |
417 |
422 |
416 |
421 |
+0.72% |
25,400 |
2023/11/14 |
413 |
419 |
410 |
418 |
+1.21% |
28,200 |
2023/11/13 |
412 |
420 |
411 |
413 |
-0.48% |
28,600 |
2023/11/10 |
417 |
417 |
408 |
415 |
-0.48% |
51,600 |
2023/11/9 |
412 |
417 |
409 |
417 |
+1.71% |
21,200 |
2023/11/8 |
414 |
419 |
403 |
410 |
-0.97% |
69,800 |
2023/11/7 |
418 |
418 |
407 |
414 |
-0.24% |
36,000 |
2023/11/6 |
415 |
415 |
396 |
415 |
-1.43% |
144,100 |
2023/11/2 |
425 |
427 |
420 |
421 |
-0.47% |
64,400 |
2023/11/1 |
430 |
431 |
419 |
423 |
-1.63% |
63,000 |
2023/10/31 |
432 |
434 |
422 |
430 |
-0.46% |
41,900 |
2023/10/30 |
430 |
449 |
430 |
432 |
-0.23% |
122,400 |
2023/10/27 |
425 |
438 |
425 |
433 |
+1.88% |
29,600 |
2023/10/26 |
422 |
427 |
421 |
425 |
-1.16% |
23,500 |
2023/10/25 |
439 |
441 |
430 |
430 |
-1.83% |
42,700 |
2023/10/24 |
425 |
438 |
418 |
438 |
+3.55% |
91,400 |
2023/10/23 |
458 |
459 |
422 |
423 |
-8.64% |
175,200 |
2023/10/20 |
466 |
466 |
458 |
463 |
-0.64% |
26,100 |
2023/10/19 |
461 |
469 |
459 |
466 |
+0.22% |
42,700 |
|