日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
382 |
385 |
381 |
381 |
-0.52% |
37,200 |
2024/4/22 |
378 |
385 |
378 |
383 |
+2.41% |
57,600 |
2024/4/19 |
379 |
380 |
373 |
374 |
-1.06% |
91,100 |
2024/4/18 |
377 |
380 |
376 |
378 |
+0.80% |
23,400 |
2024/4/17 |
381 |
381 |
372 |
375 |
-1.57% |
92,600 |
2024/4/16 |
385 |
385 |
379 |
381 |
-1.55% |
117,000 |
2024/4/15 |
383 |
390 |
382 |
387 |
+0.78% |
51,000 |
2024/4/12 |
390 |
390 |
384 |
384 |
-1.03% |
53,200 |
2024/4/11 |
385 |
392 |
385 |
388 |
+0.26% |
101,500 |
2024/4/10 |
386 |
390 |
385 |
387 |
+0.26% |
60,800 |
2024/4/9 |
383 |
386 |
380 |
386 |
+1.85% |
103,500 |
2024/4/8 |
378 |
381 |
378 |
379 |
+0.00% |
66,600 |
2024/4/5 |
379 |
380 |
376 |
379 |
-0.52% |
46,000 |
2024/4/4 |
380 |
382 |
378 |
381 |
+0.26% |
65,200 |
2024/4/3 |
375 |
382 |
375 |
380 |
+1.33% |
76,600 |
2024/4/2 |
378 |
379 |
373 |
375 |
-1.32% |
112,300 |
2024/4/1 |
384 |
386 |
380 |
380 |
-0.52% |
74,500 |
2024/3/29 |
383 |
385 |
381 |
382 |
+0.00% |
53,600 |
2024/3/28 |
385 |
389 |
381 |
382 |
-4.02% |
228,900 |
2024/3/27 |
390 |
401 |
390 |
398 |
+2.58% |
331,600 |
2024/3/26 |
386 |
389 |
385 |
388 |
+0.78% |
78,400 |
2024/3/25 |
386 |
387 |
383 |
385 |
-0.26% |
140,300 |
2024/3/22 |
390 |
391 |
383 |
386 |
-1.28% |
236,000 |
2024/3/21 |
390 |
393 |
388 |
391 |
+0.77% |
128,100 |
2024/3/19 |
389 |
390 |
385 |
388 |
-0.77% |
191,700 |
2024/3/18 |
394 |
394 |
390 |
391 |
+0.00% |
94,700 |
2024/3/15 |
389 |
393 |
389 |
391 |
+0.00% |
80,600 |
2024/3/14 |
385 |
391 |
385 |
391 |
+1.56% |
95,800 |
2024/3/13 |
387 |
387 |
381 |
385 |
+0.00% |
118,100 |
2024/3/12 |
382 |
385 |
379 |
385 |
+0.52% |
97,700 |
2024/3/11 |
383 |
386 |
380 |
383 |
-0.26% |
155,400 |
2024/3/8 |
381 |
386 |
381 |
384 |
+0.26% |
136,800 |
2024/3/7 |
382 |
385 |
380 |
383 |
+0.52% |
123,700 |
2024/3/6 |
378 |
383 |
378 |
381 |
+0.79% |
104,600 |
2024/3/5 |
380 |
380 |
373 |
378 |
-0.79% |
186,500 |
2024/3/4 |
386 |
386 |
380 |
381 |
-0.78% |
97,400 |
2024/3/1 |
388 |
388 |
384 |
384 |
-0.26% |
49,500 |
2024/2/29 |
388 |
389 |
385 |
385 |
-1.03% |
63,500 |
2024/2/28 |
388 |
391 |
387 |
389 |
+0.52% |
57,200 |
2024/2/27 |
386 |
390 |
385 |
387 |
+1.04% |
56,700 |
2024/2/26 |
389 |
390 |
383 |
383 |
-1.29% |
60,100 |
2024/2/22 |
383 |
388 |
383 |
388 |
+1.31% |
36,500 |
2024/2/21 |
387 |
387 |
382 |
383 |
-0.52% |
51,900 |
2024/2/20 |
385 |
387 |
383 |
385 |
+0.00% |
35,600 |
2024/2/19 |
382 |
385 |
378 |
385 |
+0.79% |
56,500 |
2024/2/16 |
379 |
383 |
377 |
382 |
+1.87% |
63,500 |
2024/2/15 |
377 |
380 |
375 |
375 |
-0.53% |
86,700 |
2024/2/14 |
385 |
385 |
376 |
377 |
-1.57% |
114,600 |
2024/2/13 |
387 |
387 |
383 |
383 |
-0.52% |
91,300 |
2024/2/9 |
388 |
388 |
384 |
385 |
-1.03% |
86,800 |
2024/2/8 |
392 |
392 |
387 |
389 |
-1.27% |
105,300 |
2024/2/7 |
392 |
395 |
391 |
394 |
+0.77% |
37,900 |
2024/2/6 |
394 |
396 |
391 |
391 |
-0.76% |
52,300 |
2024/2/5 |
396 |
396 |
393 |
394 |
-0.51% |
36,700 |
2024/2/2 |
393 |
399 |
391 |
396 |
+1.28% |
73,000 |
2024/2/1 |
394 |
398 |
391 |
391 |
-1.26% |
128,600 |
2024/1/31 |
391 |
396 |
388 |
396 |
+1.54% |
84,800 |
2024/1/30 |
396 |
396 |
390 |
390 |
-1.52% |
58,700 |
2024/1/29 |
392 |
396 |
392 |
396 |
+1.80% |
38,900 |
2024/1/26 |
394 |
394 |
389 |
389 |
-1.27% |
75,200 |
2024/1/25 |
391 |
394 |
391 |
394 |
+0.77% |
58,600 |
2024/1/24 |
395 |
395 |
390 |
391 |
-0.76% |
38,000 |
2024/1/23 |
395 |
396 |
391 |
394 |
-0.25% |
85,000 |
2024/1/22 |
387 |
396 |
387 |
395 |
+2.60% |
49,200 |
2024/1/19 |
388 |
388 |
384 |
385 |
-0.77% |
81,100 |
2024/1/18 |
389 |
391 |
387 |
388 |
+0.00% |
31,500 |
2024/1/17 |
390 |
395 |
388 |
388 |
-0.77% |
81,800 |
2024/1/16 |
395 |
395 |
391 |
391 |
-1.01% |
30,000 |
2024/1/15 |
390 |
398 |
390 |
395 |
+1.28% |
38,600 |
2024/1/12 |
402 |
402 |
390 |
390 |
-2.50% |
55,100 |
2024/1/11 |
398 |
403 |
398 |
400 |
+0.50% |
102,600 |
2024/1/10 |
397 |
400 |
394 |
398 |
+0.51% |
79,400 |
2024/1/9 |
391 |
397 |
391 |
396 |
+1.28% |
123,300 |
2024/1/5 |
388 |
391 |
387 |
391 |
+1.30% |
70,300 |
2024/1/4 |
385 |
388 |
379 |
386 |
+1.05% |
63,300 |
2023/12/29 |
382 |
382 |
380 |
382 |
+0.79% |
53,500 |
2023/12/28 |
377 |
379 |
375 |
379 |
+0.80% |
55,300 |
2023/12/27 |
373 |
376 |
372 |
376 |
+1.35% |
75,400 |
2023/12/26 |
373 |
374 |
369 |
371 |
-0.54% |
77,400 |
2023/12/25 |
371 |
373 |
370 |
373 |
+0.54% |
23,400 |
2023/12/22 |
370 |
373 |
368 |
371 |
+0.27% |
50,700 |
2023/12/21 |
369 |
372 |
369 |
370 |
+0.00% |
29,000 |
2023/12/20 |
368 |
371 |
368 |
370 |
+0.00% |
53,600 |
2023/12/19 |
369 |
370 |
366 |
370 |
+0.54% |
32,600 |
2023/12/18 |
367 |
369 |
364 |
368 |
+0.00% |
70,100 |
2023/12/15 |
371 |
372 |
368 |
368 |
-0.81% |
72,400 |
2023/12/14 |
378 |
378 |
369 |
371 |
-1.85% |
112,400 |
2023/12/13 |
383 |
383 |
378 |
378 |
-1.31% |
25,700 |
2023/12/12 |
383 |
383 |
379 |
383 |
+0.00% |
54,300 |
2023/12/11 |
382 |
383 |
378 |
383 |
+2.41% |
77,200 |
2023/12/8 |
378 |
381 |
373 |
374 |
-1.58% |
79,100 |
2023/12/7 |
378 |
381 |
378 |
380 |
+0.00% |
44,400 |
2023/12/6 |
377 |
381 |
377 |
380 |
+1.06% |
63,300 |
2023/12/5 |
375 |
379 |
375 |
376 |
+0.00% |
59,700 |
2023/12/4 |
379 |
379 |
375 |
376 |
-0.27% |
51,700 |
2023/12/1 |
377 |
377 |
375 |
377 |
+0.80% |
56,600 |
2023/11/30 |
375 |
376 |
371 |
374 |
-1.32% |
99,300 |
2023/11/29 |
378 |
379 |
376 |
379 |
+0.26% |
50,300 |
2023/11/28 |
375 |
378 |
374 |
378 |
+1.34% |
29,700 |
2023/11/27 |
377 |
377 |
373 |
373 |
-0.53% |
39,600 |
2023/11/24 |
376 |
377 |
373 |
375 |
-0.27% |
47,200 |
2023/11/22 |
373 |
376 |
373 |
376 |
+1.08% |
59,100 |
2023/11/21 |
376 |
376 |
368 |
372 |
-0.27% |
104,800 |
2023/11/20 |
377 |
379 |
373 |
373 |
-1.06% |
57,900 |
2023/11/17 |
374 |
377 |
373 |
377 |
+1.07% |
56,200 |
2023/11/16 |
375 |
377 |
372 |
373 |
-1.06% |
49,200 |
2023/11/15 |
377 |
378 |
374 |
377 |
-0.26% |
68,300 |
2023/11/14 |
380 |
380 |
375 |
378 |
+0.27% |
39,100 |
2023/11/13 |
380 |
380 |
373 |
377 |
-0.53% |
48,200 |
2023/11/10 |
376 |
379 |
373 |
379 |
+0.80% |
42,900 |
2023/11/9 |
377 |
377 |
373 |
376 |
+1.62% |
55,700 |
2023/11/8 |
386 |
386 |
370 |
370 |
-3.65% |
147,400 |
2023/11/7 |
390 |
390 |
382 |
384 |
-1.79% |
77,100 |
2023/11/6 |
392 |
395 |
387 |
391 |
-3.46% |
190,100 |
2023/11/2 |
401 |
405 |
398 |
405 |
+0.25% |
86,300 |
2023/11/1 |
400 |
405 |
397 |
404 |
+1.51% |
95,700 |
2023/10/31 |
394 |
398 |
392 |
398 |
+2.05% |
55,000 |
2023/10/30 |
391 |
397 |
389 |
390 |
-0.26% |
89,200 |
2023/10/27 |
391 |
393 |
388 |
391 |
+1.30% |
43,600 |
2023/10/26 |
387 |
390 |
385 |
386 |
-0.26% |
35,600 |
2023/10/25 |
385 |
389 |
384 |
387 |
+1.04% |
35,300 |
2023/10/24 |
385 |
389 |
380 |
383 |
-1.03% |
50,200 |
2023/10/23 |
392 |
393 |
387 |
387 |
-0.51% |
28,700 |
|