日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
320 |
320 |
312 |
317 |
+0.00% |
11,800 |
2024/4/17 |
319 |
322 |
313 |
317 |
+0.00% |
15,600 |
2024/4/16 |
322 |
322 |
317 |
317 |
-1.55% |
10,500 |
2024/4/15 |
324 |
325 |
322 |
322 |
-1.53% |
3,200 |
2024/4/12 |
323 |
328 |
322 |
327 |
+1.87% |
6,800 |
2024/4/11 |
322 |
322 |
318 |
321 |
-0.31% |
6,800 |
2024/4/10 |
316 |
330 |
316 |
322 |
+1.90% |
26,000 |
2024/4/9 |
321 |
321 |
313 |
316 |
+0.96% |
9,400 |
2024/4/8 |
313 |
315 |
313 |
313 |
+0.32% |
6,700 |
2024/4/5 |
311 |
313 |
310 |
312 |
+0.00% |
8,700 |
2024/4/4 |
315 |
321 |
312 |
312 |
-0.32% |
11,800 |
2024/4/3 |
319 |
328 |
309 |
313 |
-3.10% |
83,400 |
2024/4/2 |
345 |
347 |
323 |
323 |
-6.65% |
60,100 |
2024/4/1 |
356 |
356 |
343 |
346 |
-1.42% |
9,600 |
2024/3/29 |
356 |
357 |
349 |
351 |
-0.85% |
13,400 |
2024/3/28 |
358 |
358 |
346 |
354 |
-0.56% |
11,700 |
2024/3/27 |
348 |
359 |
346 |
356 |
+1.71% |
23,900 |
2024/3/26 |
347 |
352 |
344 |
350 |
+1.45% |
13,600 |
2024/3/25 |
352 |
352 |
343 |
345 |
-1.99% |
25,800 |
2024/3/22 |
358 |
370 |
351 |
352 |
-2.76% |
60,800 |
2024/3/21 |
352 |
375 |
350 |
362 |
+3.43% |
229,600 |
2024/3/19 |
342 |
356 |
342 |
350 |
+2.64% |
94,000 |
2024/3/18 |
338 |
349 |
335 |
341 |
+0.89% |
66,700 |
2024/3/15 |
330 |
344 |
330 |
338 |
+1.20% |
14,400 |
2024/3/14 |
323 |
335 |
323 |
334 |
+2.14% |
17,400 |
2024/3/13 |
325 |
330 |
325 |
327 |
+0.62% |
15,600 |
2024/3/12 |
321 |
330 |
318 |
325 |
+0.93% |
9,400 |
2024/3/11 |
336 |
336 |
319 |
322 |
-3.01% |
15,400 |
2024/3/8 |
334 |
337 |
328 |
332 |
-1.19% |
12,400 |
2024/3/7 |
340 |
350 |
335 |
336 |
+0.00% |
55,900 |
2024/3/6 |
334 |
340 |
330 |
336 |
+0.60% |
16,600 |
2024/3/5 |
334 |
335 |
328 |
334 |
+0.00% |
8,500 |
2024/3/4 |
335 |
339 |
319 |
334 |
+0.00% |
42,000 |
2024/3/1 |
332 |
335 |
329 |
334 |
+1.21% |
15,700 |
2024/2/29 |
335 |
335 |
329 |
330 |
-0.60% |
22,100 |
2024/2/28 |
325 |
336 |
320 |
332 |
+2.79% |
57,900 |
2024/2/27 |
320 |
325 |
320 |
323 |
+1.25% |
28,600 |
2024/2/26 |
313 |
319 |
313 |
319 |
+1.92% |
11,300 |
2024/2/22 |
313 |
316 |
312 |
313 |
+0.64% |
10,100 |
2024/2/21 |
312 |
316 |
309 |
311 |
-0.32% |
17,300 |
2024/2/20 |
311 |
314 |
310 |
312 |
+0.00% |
6,200 |
2024/2/19 |
310 |
313 |
308 |
312 |
+1.63% |
12,400 |
2024/2/16 |
306 |
310 |
305 |
307 |
+0.33% |
10,900 |
2024/2/15 |
310 |
310 |
303 |
306 |
-0.97% |
20,700 |
2024/2/14 |
313 |
314 |
308 |
309 |
-1.90% |
23,100 |
2024/2/13 |
318 |
318 |
313 |
315 |
+0.00% |
29,500 |
2024/2/9 |
314 |
323 |
314 |
315 |
-2.17% |
28,000 |
2024/2/8 |
330 |
334 |
320 |
322 |
-2.42% |
38,700 |
2024/2/7 |
325 |
330 |
319 |
330 |
+1.54% |
21,300 |
2024/2/6 |
323 |
325 |
319 |
325 |
+0.93% |
21,100 |
2024/2/5 |
315 |
322 |
315 |
322 |
+2.22% |
16,400 |
2024/2/2 |
319 |
320 |
312 |
315 |
-0.63% |
16,400 |
2024/2/1 |
316 |
320 |
315 |
317 |
+0.63% |
9,600 |
2024/1/31 |
318 |
318 |
314 |
315 |
-0.32% |
10,000 |
2024/1/30 |
321 |
321 |
315 |
316 |
-0.63% |
5,600 |
2024/1/29 |
313 |
320 |
313 |
318 |
+1.60% |
11,600 |
2024/1/26 |
315 |
316 |
312 |
313 |
-0.32% |
5,700 |
2024/1/25 |
316 |
316 |
312 |
314 |
-0.63% |
9,800 |
2024/1/24 |
317 |
317 |
314 |
316 |
-0.32% |
5,700 |
2024/1/23 |
325 |
326 |
302 |
317 |
-1.25% |
77,400 |
2024/1/22 |
312 |
323 |
312 |
321 |
+3.55% |
24,000 |
2024/1/19 |
313 |
313 |
310 |
310 |
-0.32% |
5,600 |
2024/1/18 |
310 |
313 |
310 |
311 |
+0.32% |
3,600 |
2024/1/17 |
313 |
315 |
310 |
310 |
-0.96% |
8,800 |
2024/1/16 |
315 |
317 |
312 |
313 |
-0.63% |
10,000 |
2024/1/15 |
317 |
317 |
312 |
315 |
-0.63% |
18,100 |
2024/1/12 |
315 |
319 |
315 |
317 |
+0.63% |
5,600 |
2024/1/11 |
320 |
320 |
313 |
315 |
-0.63% |
20,000 |
2024/1/10 |
314 |
319 |
314 |
317 |
+0.96% |
7,300 |
2024/1/9 |
317 |
321 |
310 |
314 |
-0.95% |
15,700 |
2024/1/5 |
323 |
323 |
314 |
317 |
-1.86% |
27,500 |
2024/1/4 |
315 |
327 |
312 |
323 |
+3.19% |
26,700 |
2023/12/29 |
309 |
322 |
306 |
313 |
+1.62% |
24,300 |
2023/12/28 |
304 |
310 |
304 |
308 |
+1.65% |
7,700 |
2023/12/27 |
303 |
309 |
303 |
303 |
+0.00% |
18,600 |
2023/12/26 |
306 |
306 |
302 |
303 |
-0.33% |
12,000 |
2023/12/25 |
302 |
307 |
302 |
304 |
-1.30% |
13,300 |
2023/12/22 |
304 |
310 |
301 |
308 |
+1.99% |
11,100 |
2023/12/21 |
304 |
306 |
300 |
302 |
-2.89% |
26,500 |
2023/12/20 |
308 |
314 |
308 |
311 |
+1.63% |
29,600 |
2023/12/19 |
307 |
308 |
305 |
306 |
-0.65% |
10,200 |
2023/12/18 |
310 |
310 |
305 |
308 |
-0.65% |
16,500 |
2023/12/15 |
308 |
311 |
305 |
310 |
+1.97% |
20,800 |
2023/12/14 |
310 |
312 |
302 |
304 |
-1.94% |
23,200 |
2023/12/13 |
322 |
324 |
308 |
310 |
-4.02% |
35,700 |
2023/12/12 |
328 |
330 |
321 |
323 |
-0.92% |
14,900 |
2023/12/11 |
319 |
328 |
319 |
326 |
+2.84% |
17,800 |
2023/12/8 |
330 |
330 |
308 |
317 |
-4.52% |
82,600 |
2023/12/7 |
334 |
335 |
331 |
332 |
-2.06% |
23,300 |
2023/12/6 |
334 |
339 |
334 |
339 |
+0.89% |
22,300 |
2023/12/5 |
337 |
339 |
330 |
336 |
-0.30% |
36,700 |
2023/12/4 |
330 |
338 |
326 |
337 |
+1.81% |
57,400 |
2023/12/1 |
332 |
334 |
328 |
331 |
+1.53% |
43,700 |
2023/11/30 |
329 |
339 |
322 |
326 |
-1.51% |
126,900 |
2023/11/29 |
363 |
363 |
331 |
331 |
-8.82% |
364,900 |
2023/11/28 |
360 |
363 |
338 |
363 |
+7.40% |
652,800 |
2023/11/27 |
347 |
364 |
333 |
338 |
+16.15% |
1,774,300 |
2023/11/24 |
289 |
293 |
289 |
291 |
+0.00% |
4,600 |
2023/11/22 |
287 |
293 |
287 |
291 |
+1.39% |
12,700 |
2023/11/21 |
285 |
288 |
281 |
287 |
+0.35% |
14,400 |
2023/11/20 |
281 |
287 |
281 |
286 |
+0.35% |
15,400 |
2023/11/17 |
282 |
285 |
281 |
285 |
+0.35% |
8,900 |
2023/11/16 |
288 |
290 |
280 |
284 |
-3.40% |
53,400 |
2023/11/15 |
295 |
296 |
291 |
294 |
-0.34% |
16,200 |
2023/11/14 |
298 |
298 |
293 |
295 |
-1.01% |
7,500 |
2023/11/13 |
297 |
302 |
297 |
298 |
+0.68% |
16,100 |
2023/11/10 |
295 |
299 |
288 |
296 |
+0.34% |
30,300 |
2023/11/9 |
297 |
302 |
293 |
295 |
+0.00% |
35,900 |
2023/11/8 |
288 |
296 |
288 |
295 |
+1.72% |
34,000 |
2023/11/7 |
285 |
293 |
284 |
290 |
+2.47% |
43,400 |
2023/11/6 |
280 |
283 |
279 |
283 |
+1.43% |
12,200 |
2023/11/2 |
277 |
280 |
277 |
279 |
+0.72% |
6,000 |
2023/11/1 |
275 |
277 |
274 |
277 |
+1.09% |
5,400 |
2023/10/31 |
273 |
274 |
272 |
274 |
+1.11% |
4,000 |
2023/10/30 |
276 |
276 |
270 |
271 |
-0.37% |
2,100 |
2023/10/27 |
270 |
274 |
270 |
272 |
+0.37% |
5,800 |
2023/10/26 |
271 |
273 |
271 |
271 |
-0.73% |
7,700 |
2023/10/25 |
271 |
273 |
271 |
273 |
+0.37% |
2,000 |
2023/10/24 |
276 |
276 |
267 |
272 |
-1.45% |
26,800 |
2023/10/23 |
278 |
279 |
274 |
276 |
-1.08% |
7,700 |
2023/10/20 |
280 |
281 |
277 |
279 |
-0.36% |
10,500 |
2023/10/19 |
276 |
289 |
276 |
280 |
+0.72% |
35,500 |
2023/10/18 |
272 |
278 |
272 |
278 |
+2.21% |
17,100 |
|