日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
364 |
365 |
363 |
365 |
+0.55% |
3,800 |
2024/4/25 |
362 |
364 |
362 |
363 |
+0.00% |
1,200 |
2024/4/24 |
365 |
365 |
363 |
363 |
+0.55% |
1,600 |
2024/4/23 |
359 |
363 |
359 |
361 |
+1.12% |
8,600 |
2024/4/22 |
359 |
366 |
354 |
357 |
-0.83% |
7,800 |
2024/4/19 |
358 |
369 |
358 |
360 |
-0.55% |
13,000 |
2024/4/18 |
357 |
362 |
357 |
362 |
+1.40% |
3,700 |
2024/4/17 |
359 |
359 |
355 |
357 |
-2.72% |
5,900 |
2024/4/16 |
369 |
369 |
362 |
367 |
+1.10% |
2,800 |
2024/4/15 |
365 |
365 |
363 |
363 |
-0.82% |
3,500 |
2024/4/12 |
368 |
370 |
366 |
366 |
-0.81% |
3,800 |
2024/4/11 |
368 |
377 |
368 |
369 |
-1.60% |
9,300 |
2024/4/10 |
393 |
393 |
374 |
375 |
-0.53% |
64,000 |
2024/4/9 |
378 |
388 |
373 |
377 |
+0.53% |
42,600 |
2024/4/8 |
370 |
376 |
370 |
375 |
+1.63% |
3,900 |
2024/4/5 |
374 |
374 |
367 |
369 |
-0.54% |
2,000 |
2024/4/4 |
374 |
376 |
371 |
371 |
-0.54% |
4,800 |
2024/4/3 |
362 |
373 |
362 |
373 |
+3.32% |
6,900 |
2024/4/2 |
365 |
365 |
361 |
361 |
+0.56% |
2,200 |
2024/4/1 |
361 |
361 |
359 |
359 |
-0.55% |
1,600 |
2024/3/29 |
362 |
364 |
360 |
361 |
+1.12% |
3,100 |
2024/3/28 |
362 |
362 |
357 |
357 |
-0.28% |
2,600 |
2024/3/27 |
360 |
361 |
357 |
358 |
-0.28% |
12,900 |
2024/3/26 |
358 |
359 |
357 |
359 |
+0.56% |
1,700 |
2024/3/25 |
357 |
358 |
357 |
357 |
+0.00% |
1,600 |
2024/3/22 |
358 |
361 |
357 |
357 |
-0.56% |
1,500 |
2024/3/21 |
354 |
363 |
354 |
359 |
-0.55% |
7,200 |
2024/3/19 |
360 |
361 |
360 |
361 |
+1.12% |
1,300 |
2024/3/18 |
364 |
364 |
357 |
357 |
+0.85% |
3,800 |
2024/3/15 |
349 |
372 |
349 |
354 |
+1.43% |
13,000 |
2024/3/14 |
351 |
351 |
349 |
349 |
-0.29% |
600 |
2024/3/13 |
351 |
351 |
350 |
350 |
-0.28% |
600 |
2024/3/12 |
351 |
351 |
351 |
351 |
+0.00% |
300 |
2024/3/8 |
348 |
355 |
348 |
351 |
+0.29% |
7,300 |
2024/3/7 |
350 |
350 |
348 |
350 |
+0.57% |
600 |
2024/3/6 |
355 |
355 |
348 |
348 |
-1.97% |
2,300 |
2024/3/5 |
359 |
359 |
355 |
355 |
-1.11% |
2,700 |
2024/3/4 |
358 |
359 |
358 |
359 |
+0.56% |
900 |
2024/3/1 |
359 |
359 |
356 |
357 |
+0.28% |
1,900 |
2024/2/29 |
358 |
358 |
355 |
356 |
-0.56% |
1,000 |
2024/2/28 |
357 |
358 |
353 |
358 |
+0.85% |
3,500 |
2024/2/27 |
357 |
358 |
355 |
355 |
+0.28% |
5,100 |
2024/2/26 |
350 |
355 |
350 |
354 |
+1.14% |
3,300 |
2024/2/22 |
350 |
350 |
350 |
350 |
+0.00% |
1,100 |
2024/2/21 |
350 |
350 |
350 |
350 |
+0.00% |
1,000 |
2024/2/20 |
350 |
350 |
350 |
350 |
+0.00% |
600 |
2024/2/19 |
354 |
354 |
350 |
350 |
-1.13% |
2,300 |
2024/2/16 |
354 |
354 |
353 |
354 |
+1.14% |
6,900 |
2024/2/15 |
350 |
351 |
350 |
350 |
+1.74% |
3,100 |
2024/2/14 |
347 |
347 |
344 |
344 |
-0.58% |
1,900 |
2024/2/13 |
355 |
355 |
346 |
346 |
-1.98% |
3,000 |
2024/2/9 |
350 |
353 |
346 |
353 |
+0.86% |
4,800 |
2024/2/8 |
351 |
352 |
350 |
350 |
-1.41% |
900 |
2024/2/7 |
349 |
355 |
349 |
355 |
+2.01% |
800 |
2024/2/6 |
348 |
348 |
348 |
348 |
+0.29% |
100 |
2024/2/5 |
353 |
355 |
347 |
347 |
-1.70% |
2,600 |
2024/2/2 |
356 |
356 |
353 |
353 |
-0.56% |
1,300 |
2024/2/1 |
357 |
357 |
355 |
355 |
-1.11% |
1,400 |
2024/1/31 |
363 |
364 |
356 |
359 |
-1.10% |
2,000 |
2024/1/30 |
357 |
363 |
357 |
363 |
+1.68% |
1,800 |
2024/1/29 |
360 |
360 |
357 |
357 |
-1.38% |
1,700 |
2024/1/26 |
363 |
363 |
360 |
362 |
-0.28% |
1,600 |
2024/1/25 |
363 |
363 |
363 |
363 |
+0.83% |
1,100 |
2024/1/24 |
361 |
361 |
359 |
360 |
+0.56% |
500 |
2024/1/23 |
356 |
358 |
356 |
358 |
+0.00% |
400 |
2024/1/22 |
356 |
361 |
356 |
358 |
+0.56% |
2,000 |
2024/1/19 |
357 |
357 |
354 |
356 |
+0.00% |
1,000 |
2024/1/18 |
352 |
356 |
352 |
356 |
+1.42% |
1,300 |
2024/1/17 |
350 |
353 |
350 |
351 |
+0.29% |
2,600 |
2024/1/16 |
350 |
356 |
350 |
350 |
-1.69% |
2,900 |
2024/1/15 |
349 |
356 |
346 |
356 |
+1.42% |
12,800 |
2024/1/12 |
357 |
359 |
348 |
351 |
-2.23% |
9,000 |
2024/1/11 |
356 |
359 |
354 |
359 |
+1.41% |
3,600 |
2024/1/10 |
350 |
354 |
350 |
354 |
+0.57% |
2,300 |
2024/1/9 |
343 |
355 |
343 |
352 |
+1.15% |
11,000 |
2024/1/5 |
340 |
348 |
340 |
348 |
+2.05% |
2,200 |
2024/1/4 |
337 |
341 |
335 |
341 |
-0.29% |
4,300 |
2023/12/29 |
336 |
344 |
336 |
342 |
+0.88% |
2,600 |
2023/12/28 |
340 |
340 |
336 |
339 |
+0.89% |
1,400 |
2023/12/27 |
344 |
344 |
335 |
336 |
-2.33% |
3,300 |
2023/12/26 |
344 |
344 |
340 |
344 |
+0.29% |
10,700 |
2023/12/25 |
348 |
348 |
340 |
343 |
+0.00% |
1,100 |
2023/12/22 |
342 |
346 |
342 |
343 |
+0.00% |
2,800 |
2023/12/21 |
340 |
343 |
340 |
343 |
+0.88% |
1,100 |
2023/12/20 |
345 |
345 |
340 |
340 |
-1.16% |
34,100 |
2023/12/19 |
346 |
346 |
342 |
344 |
-0.58% |
7,300 |
2023/12/18 |
340 |
347 |
340 |
346 |
+0.87% |
3,200 |
2023/12/15 |
344 |
347 |
343 |
343 |
+0.00% |
1,500 |
2023/12/14 |
347 |
347 |
343 |
343 |
-0.58% |
1,000 |
2023/12/13 |
345 |
348 |
343 |
345 |
-0.58% |
1,400 |
2023/12/12 |
348 |
350 |
341 |
347 |
-0.29% |
3,200 |
2023/12/11 |
349 |
351 |
348 |
348 |
+0.00% |
29,300 |
2023/12/8 |
345 |
348 |
345 |
348 |
+0.87% |
700 |
2023/12/7 |
345 |
348 |
343 |
345 |
+0.00% |
7,400 |
2023/12/6 |
345 |
346 |
342 |
345 |
+0.00% |
8,700 |
2023/12/5 |
342 |
346 |
342 |
345 |
+1.47% |
6,100 |
2023/12/4 |
348 |
348 |
340 |
340 |
-1.16% |
11,300 |
2023/12/1 |
339 |
344 |
339 |
344 |
+1.78% |
6,000 |
2023/11/30 |
340 |
340 |
338 |
338 |
-1.17% |
5,400 |
2023/11/29 |
341 |
342 |
340 |
342 |
+0.29% |
1,000 |
2023/11/28 |
343 |
343 |
341 |
341 |
-0.87% |
400 |
2023/11/27 |
348 |
348 |
344 |
344 |
-1.15% |
1,400 |
2023/11/24 |
346 |
348 |
346 |
348 |
+0.58% |
300 |
2023/11/22 |
346 |
350 |
346 |
346 |
+0.00% |
1,000 |
2023/11/21 |
341 |
346 |
341 |
346 |
+1.47% |
1,900 |
2023/11/20 |
336 |
341 |
336 |
341 |
+1.79% |
1,200 |
2023/11/17 |
336 |
336 |
329 |
335 |
-0.59% |
5,300 |
2023/11/16 |
328 |
338 |
328 |
337 |
+1.81% |
9,500 |
2023/11/15 |
343 |
343 |
330 |
331 |
-3.22% |
29,100 |
2023/11/14 |
360 |
360 |
339 |
342 |
-5.00% |
10,500 |
2023/11/13 |
360 |
360 |
357 |
360 |
+0.56% |
1,700 |
2023/11/10 |
362 |
363 |
358 |
358 |
-1.10% |
2,500 |
2023/11/9 |
361 |
363 |
361 |
362 |
+0.28% |
600 |
2023/11/8 |
366 |
367 |
361 |
361 |
-1.37% |
2,800 |
2023/11/7 |
365 |
366 |
362 |
366 |
+1.39% |
2,900 |
2023/11/6 |
364 |
364 |
361 |
361 |
+0.28% |
3,700 |
2023/11/2 |
358 |
360 |
357 |
360 |
+0.84% |
1,800 |
2023/11/1 |
356 |
357 |
356 |
357 |
+0.85% |
300 |
2023/10/31 |
355 |
355 |
354 |
354 |
-0.28% |
700 |
2023/10/30 |
351 |
355 |
351 |
355 |
+1.43% |
1,700 |
2023/10/27 |
348 |
350 |
347 |
350 |
+0.29% |
1,500 |
2023/10/26 |
350 |
350 |
348 |
349 |
-1.13% |
2,300 |
2023/10/25 |
349 |
353 |
349 |
353 |
+1.15% |
1,100 |
|