日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
375 |
376 |
374 |
374 |
-0.27% |
1,400 |
2024/4/17 |
375 |
376 |
374 |
375 |
+0.00% |
2,100 |
2024/4/16 |
377 |
377 |
375 |
375 |
+0.00% |
1,500 |
2024/4/15 |
375 |
377 |
375 |
375 |
+0.00% |
3,300 |
2024/4/12 |
376 |
377 |
375 |
375 |
-0.27% |
1,300 |
2024/4/11 |
376 |
377 |
376 |
376 |
+0.00% |
1,600 |
2024/4/10 |
377 |
378 |
376 |
376 |
+0.00% |
1,500 |
2024/4/9 |
376 |
377 |
375 |
376 |
+0.00% |
1,700 |
2024/4/8 |
377 |
377 |
376 |
376 |
-0.27% |
1,900 |
2024/4/5 |
377 |
377 |
375 |
377 |
+0.00% |
7,400 |
2024/4/4 |
376 |
377 |
375 |
377 |
+0.53% |
2,600 |
2024/4/3 |
377 |
377 |
375 |
375 |
-0.53% |
2,700 |
2024/4/2 |
377 |
377 |
375 |
377 |
+0.00% |
3,100 |
2024/4/1 |
378 |
379 |
376 |
377 |
-0.26% |
4,600 |
2024/3/29 |
380 |
381 |
377 |
378 |
-0.53% |
5,200 |
2024/3/28 |
375 |
380 |
375 |
380 |
-4.28% |
15,500 |
2024/3/27 |
392 |
398 |
392 |
397 |
+1.28% |
14,500 |
2024/3/26 |
390 |
392 |
390 |
392 |
+0.51% |
12,100 |
2024/3/25 |
388 |
390 |
387 |
390 |
+0.52% |
12,000 |
2024/3/22 |
388 |
388 |
387 |
388 |
+0.00% |
7,500 |
2024/3/21 |
389 |
389 |
387 |
388 |
+0.00% |
9,000 |
2024/3/19 |
388 |
389 |
387 |
388 |
+0.00% |
4,200 |
2024/3/18 |
388 |
389 |
387 |
388 |
+0.00% |
5,900 |
2024/3/15 |
388 |
388 |
387 |
388 |
-0.26% |
4,200 |
2024/3/14 |
388 |
389 |
387 |
389 |
+0.26% |
2,300 |
2024/3/13 |
388 |
388 |
387 |
388 |
+0.00% |
2,300 |
2024/3/12 |
388 |
388 |
386 |
388 |
+0.00% |
3,200 |
2024/3/11 |
388 |
388 |
387 |
388 |
+0.00% |
3,400 |
2024/3/8 |
388 |
388 |
387 |
388 |
+0.00% |
3,100 |
2024/3/7 |
388 |
388 |
387 |
388 |
+0.26% |
4,100 |
2024/3/6 |
388 |
388 |
387 |
387 |
-0.26% |
4,100 |
2024/3/5 |
388 |
388 |
386 |
388 |
+0.26% |
4,300 |
2024/3/4 |
389 |
389 |
387 |
387 |
-0.51% |
7,200 |
2024/3/1 |
389 |
389 |
388 |
389 |
+0.00% |
3,500 |
2024/2/29 |
390 |
390 |
388 |
389 |
-1.02% |
7,900 |
2024/2/28 |
391 |
393 |
390 |
393 |
+0.51% |
3,700 |
2024/2/27 |
391 |
391 |
390 |
391 |
+0.00% |
2,300 |
2024/2/26 |
393 |
393 |
390 |
391 |
+0.00% |
2,200 |
2024/2/22 |
392 |
392 |
389 |
391 |
+0.00% |
2,700 |
2024/2/21 |
392 |
392 |
387 |
391 |
-0.26% |
4,900 |
2024/2/20 |
390 |
392 |
390 |
392 |
+0.51% |
2,300 |
2024/2/19 |
391 |
392 |
390 |
390 |
-0.26% |
3,900 |
2024/2/16 |
391 |
391 |
390 |
391 |
+0.00% |
3,700 |
2024/2/15 |
391 |
391 |
389 |
391 |
+0.00% |
2,700 |
2024/2/14 |
391 |
391 |
387 |
391 |
+0.26% |
6,500 |
2024/2/13 |
389 |
390 |
389 |
390 |
+1.04% |
5,500 |
2024/2/9 |
386 |
388 |
386 |
386 |
+0.00% |
2,400 |
2024/2/8 |
388 |
388 |
386 |
386 |
+0.00% |
900 |
2024/2/7 |
387 |
388 |
386 |
386 |
+0.00% |
1,700 |
2024/2/6 |
388 |
388 |
385 |
386 |
+0.26% |
1,100 |
2024/2/5 |
387 |
387 |
385 |
385 |
-0.26% |
4,100 |
2024/2/2 |
385 |
386 |
385 |
386 |
+0.26% |
1,300 |
2024/2/1 |
386 |
386 |
385 |
385 |
-0.26% |
2,100 |
2024/1/31 |
386 |
386 |
384 |
386 |
+0.00% |
1,400 |
2024/1/30 |
386 |
386 |
385 |
386 |
+0.00% |
1,600 |
2024/1/29 |
386 |
386 |
384 |
386 |
+0.52% |
2,300 |
2024/1/26 |
383 |
385 |
383 |
384 |
-0.26% |
2,000 |
2024/1/25 |
385 |
385 |
384 |
385 |
+0.26% |
2,600 |
2024/1/24 |
384 |
384 |
383 |
384 |
+0.52% |
2,600 |
2024/1/23 |
382 |
383 |
382 |
382 |
-0.26% |
1,300 |
2024/1/22 |
381 |
383 |
381 |
383 |
+0.26% |
4,500 |
2024/1/19 |
383 |
384 |
382 |
382 |
-0.26% |
1,100 |
2024/1/18 |
382 |
383 |
382 |
383 |
-0.26% |
1,800 |
2024/1/17 |
383 |
384 |
382 |
384 |
+0.00% |
1,600 |
2024/1/16 |
383 |
384 |
381 |
384 |
+0.79% |
1,900 |
2024/1/15 |
383 |
384 |
381 |
381 |
+0.00% |
4,900 |
2024/1/12 |
383 |
383 |
380 |
381 |
+0.26% |
2,500 |
2024/1/11 |
383 |
384 |
380 |
380 |
-0.78% |
4,900 |
2024/1/10 |
383 |
384 |
382 |
383 |
+0.00% |
2,700 |
2024/1/9 |
382 |
383 |
382 |
383 |
+0.26% |
7,600 |
2024/1/5 |
383 |
383 |
382 |
382 |
+0.00% |
3,900 |
2024/1/4 |
382 |
382 |
378 |
382 |
+1.06% |
7,100 |
2023/12/29 |
382 |
382 |
377 |
378 |
+0.53% |
5,900 |
2023/12/28 |
375 |
381 |
373 |
376 |
+0.27% |
12,700 |
2023/12/27 |
376 |
377 |
375 |
375 |
-0.27% |
6,100 |
2023/12/26 |
377 |
377 |
376 |
376 |
+0.00% |
3,200 |
2023/12/25 |
377 |
378 |
376 |
376 |
-0.27% |
2,800 |
2023/12/22 |
376 |
378 |
376 |
377 |
+0.00% |
2,000 |
2023/12/21 |
378 |
378 |
376 |
377 |
-0.26% |
1,600 |
2023/12/20 |
379 |
379 |
376 |
378 |
-0.26% |
3,700 |
2023/12/19 |
378 |
379 |
377 |
379 |
+0.26% |
2,300 |
2023/12/18 |
378 |
379 |
378 |
378 |
+0.00% |
2,100 |
2023/12/15 |
379 |
379 |
377 |
378 |
+0.00% |
2,800 |
2023/12/14 |
379 |
379 |
377 |
378 |
+0.00% |
1,900 |
2023/12/13 |
378 |
380 |
378 |
378 |
+0.00% |
2,300 |
2023/12/12 |
380 |
380 |
378 |
378 |
+0.00% |
3,200 |
2023/12/11 |
379 |
380 |
378 |
378 |
+0.27% |
2,100 |
2023/12/8 |
378 |
379 |
377 |
377 |
-0.26% |
2,100 |
2023/12/7 |
380 |
380 |
378 |
378 |
+0.27% |
2,000 |
2023/12/6 |
378 |
380 |
377 |
377 |
-0.26% |
3,400 |
2023/12/5 |
378 |
378 |
377 |
378 |
+0.27% |
5,600 |
2023/12/4 |
378 |
379 |
377 |
377 |
-0.26% |
5,800 |
2023/12/1 |
378 |
379 |
377 |
378 |
+0.00% |
2,200 |
2023/11/30 |
377 |
378 |
377 |
378 |
+0.00% |
2,100 |
2023/11/29 |
379 |
380 |
378 |
378 |
-0.26% |
1,800 |
2023/11/28 |
379 |
379 |
378 |
379 |
+0.00% |
1,900 |
2023/11/27 |
380 |
380 |
377 |
379 |
-0.26% |
4,100 |
2023/11/24 |
378 |
380 |
377 |
380 |
+0.80% |
3,400 |
2023/11/22 |
376 |
378 |
376 |
377 |
+0.00% |
3,100 |
2023/11/21 |
376 |
377 |
375 |
377 |
+0.27% |
7,100 |
2023/11/20 |
377 |
378 |
376 |
376 |
-0.53% |
4,900 |
2023/11/17 |
379 |
379 |
377 |
378 |
-0.26% |
2,800 |
2023/11/16 |
380 |
380 |
377 |
379 |
+0.00% |
12,700 |
2023/11/15 |
379 |
380 |
379 |
379 |
+0.00% |
2,100 |
2023/11/14 |
380 |
380 |
379 |
379 |
-0.26% |
1,200 |
2023/11/13 |
379 |
380 |
379 |
380 |
+0.26% |
1,700 |
2023/11/10 |
380 |
381 |
379 |
379 |
-0.26% |
1,200 |
2023/11/9 |
380 |
381 |
380 |
380 |
+0.00% |
1,200 |
2023/11/8 |
380 |
381 |
380 |
380 |
+0.00% |
1,300 |
2023/11/7 |
380 |
381 |
380 |
380 |
+0.00% |
1,200 |
2023/11/6 |
380 |
381 |
380 |
380 |
-0.26% |
1,300 |
2023/11/2 |
379 |
381 |
379 |
381 |
+0.53% |
2,800 |
2023/11/1 |
380 |
381 |
379 |
379 |
+0.00% |
3,000 |
2023/10/31 |
380 |
380 |
379 |
379 |
-0.26% |
900 |
2023/10/30 |
379 |
380 |
379 |
380 |
+0.26% |
1,000 |
2023/10/27 |
380 |
380 |
379 |
379 |
-0.26% |
2,300 |
2023/10/26 |
379 |
380 |
379 |
380 |
+0.00% |
1,700 |
2023/10/25 |
381 |
381 |
379 |
380 |
+0.00% |
1,500 |
2023/10/24 |
381 |
381 |
380 |
380 |
+0.00% |
1,200 |
2023/10/23 |
381 |
381 |
380 |
380 |
+0.00% |
1,100 |
2023/10/20 |
380 |
381 |
380 |
380 |
-0.26% |
1,300 |
2023/10/19 |
380 |
381 |
380 |
381 |
+0.26% |
1,500 |
2023/10/18 |
380 |
380 |
380 |
380 |
+0.00% |
800 |
|