日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
327 |
328 |
325 |
327 |
+0.00% |
6,500 |
2024/4/17 |
327 |
327 |
326 |
327 |
+0.00% |
2,600 |
2024/4/16 |
328 |
328 |
326 |
327 |
-0.30% |
5,200 |
2024/4/15 |
328 |
328 |
326 |
328 |
+0.00% |
2,900 |
2024/4/12 |
326 |
328 |
325 |
328 |
+0.61% |
3,900 |
2024/4/11 |
326 |
328 |
325 |
326 |
-0.31% |
5,300 |
2024/4/10 |
326 |
327 |
326 |
327 |
+0.31% |
2,200 |
2024/4/9 |
326 |
329 |
325 |
326 |
+0.00% |
8,300 |
2024/4/8 |
326 |
328 |
326 |
326 |
+0.00% |
3,300 |
2024/4/5 |
327 |
327 |
326 |
326 |
-0.91% |
10,700 |
2024/4/4 |
330 |
330 |
327 |
329 |
+0.00% |
5,200 |
2024/4/3 |
328 |
329 |
328 |
329 |
+0.00% |
4,300 |
2024/4/2 |
330 |
331 |
329 |
329 |
-0.30% |
2,500 |
2024/4/1 |
333 |
333 |
327 |
330 |
+0.30% |
11,000 |
2024/3/29 |
329 |
329 |
327 |
329 |
+0.30% |
5,500 |
2024/3/28 |
328 |
329 |
326 |
328 |
+0.00% |
7,800 |
2024/3/27 |
332 |
332 |
327 |
328 |
-0.30% |
6,900 |
2024/3/26 |
327 |
333 |
327 |
329 |
+0.61% |
15,000 |
2024/3/25 |
328 |
328 |
326 |
327 |
-0.30% |
3,900 |
2024/3/22 |
327 |
328 |
326 |
328 |
+0.31% |
9,400 |
2024/3/21 |
327 |
327 |
326 |
327 |
+0.00% |
5,400 |
2024/3/19 |
326 |
327 |
325 |
327 |
+0.62% |
14,500 |
2024/3/18 |
326 |
326 |
325 |
325 |
-0.31% |
6,300 |
2024/3/15 |
326 |
326 |
325 |
326 |
+0.31% |
3,900 |
2024/3/14 |
325 |
326 |
325 |
325 |
+0.00% |
3,600 |
2024/3/13 |
328 |
329 |
325 |
325 |
-0.91% |
13,200 |
2024/3/12 |
329 |
329 |
327 |
328 |
-0.30% |
9,400 |
2024/3/11 |
331 |
331 |
328 |
329 |
-0.60% |
5,300 |
2024/3/8 |
331 |
332 |
329 |
331 |
+0.00% |
4,400 |
2024/3/7 |
330 |
332 |
329 |
331 |
+0.30% |
4,600 |
2024/3/6 |
328 |
330 |
328 |
330 |
+0.30% |
8,100 |
2024/3/5 |
329 |
329 |
328 |
329 |
+0.00% |
5,700 |
2024/3/4 |
330 |
330 |
329 |
329 |
-0.90% |
8,600 |
2024/3/1 |
331 |
332 |
328 |
332 |
+0.30% |
15,300 |
2024/2/29 |
330 |
332 |
330 |
331 |
+0.30% |
5,300 |
2024/2/28 |
330 |
331 |
330 |
330 |
+0.00% |
4,600 |
2024/2/27 |
331 |
331 |
329 |
330 |
-0.30% |
7,200 |
2024/2/26 |
332 |
332 |
330 |
331 |
-0.30% |
7,400 |
2024/2/22 |
333 |
333 |
330 |
332 |
-0.30% |
4,900 |
2024/2/21 |
331 |
333 |
330 |
333 |
+0.00% |
6,300 |
2024/2/20 |
329 |
333 |
329 |
333 |
+1.52% |
5,800 |
2024/2/19 |
328 |
329 |
325 |
328 |
+0.00% |
29,400 |
2024/2/16 |
328 |
336 |
327 |
328 |
-0.30% |
29,100 |
2024/2/15 |
330 |
332 |
328 |
329 |
-0.30% |
11,700 |
2024/2/14 |
331 |
332 |
330 |
330 |
-0.90% |
17,000 |
2024/2/13 |
334 |
334 |
331 |
333 |
-0.60% |
16,600 |
2024/2/9 |
335 |
336 |
334 |
335 |
-0.30% |
8,900 |
2024/2/8 |
337 |
337 |
335 |
336 |
-0.30% |
9,000 |
2024/2/7 |
337 |
338 |
336 |
337 |
-0.30% |
7,200 |
2024/2/6 |
337 |
338 |
336 |
338 |
+0.00% |
8,100 |
2024/2/5 |
337 |
338 |
337 |
338 |
+0.00% |
10,600 |
2024/2/2 |
337 |
339 |
337 |
338 |
+0.00% |
5,100 |
2024/2/1 |
339 |
339 |
337 |
338 |
+0.00% |
8,300 |
2024/1/31 |
339 |
339 |
337 |
338 |
+0.00% |
8,000 |
2024/1/30 |
338 |
339 |
338 |
338 |
-0.29% |
7,100 |
2024/1/29 |
338 |
340 |
338 |
339 |
+0.30% |
8,300 |
2024/1/26 |
339 |
340 |
338 |
338 |
-0.29% |
3,600 |
2024/1/25 |
339 |
340 |
338 |
339 |
-0.29% |
4,600 |
2024/1/24 |
340 |
340 |
338 |
340 |
+0.00% |
10,500 |
2024/1/23 |
340 |
341 |
339 |
340 |
-0.29% |
9,300 |
2024/1/22 |
340 |
341 |
339 |
341 |
+0.00% |
6,200 |
2024/1/19 |
341 |
342 |
339 |
341 |
+0.59% |
10,600 |
2024/1/18 |
339 |
340 |
339 |
339 |
-0.29% |
7,100 |
2024/1/17 |
341 |
342 |
339 |
340 |
-0.29% |
17,700 |
2024/1/16 |
340 |
341 |
338 |
341 |
+0.29% |
14,600 |
2024/1/15 |
340 |
341 |
339 |
340 |
+0.00% |
10,000 |
2024/1/12 |
342 |
342 |
338 |
340 |
-0.29% |
15,100 |
2024/1/11 |
339 |
341 |
339 |
341 |
+0.59% |
16,900 |
2024/1/10 |
341 |
343 |
339 |
339 |
-0.29% |
25,600 |
2024/1/9 |
344 |
345 |
340 |
340 |
-1.45% |
44,400 |
2024/1/5 |
349 |
349 |
342 |
345 |
-0.29% |
40,200 |
2024/1/4 |
350 |
350 |
341 |
346 |
-1.14% |
41,600 |
2023/12/29 |
352 |
354 |
345 |
350 |
-2.23% |
44,200 |
2023/12/28 |
349 |
360 |
345 |
358 |
-8.21% |
121,200 |
2023/12/27 |
382 |
390 |
381 |
390 |
+2.09% |
83,900 |
2023/12/26 |
384 |
385 |
381 |
382 |
-0.52% |
39,000 |
2023/12/25 |
383 |
384 |
380 |
384 |
+0.52% |
44,500 |
2023/12/22 |
381 |
384 |
381 |
382 |
-0.78% |
20,200 |
2023/12/21 |
385 |
385 |
381 |
385 |
+0.52% |
17,400 |
2023/12/20 |
384 |
386 |
380 |
383 |
-0.26% |
22,800 |
2023/12/19 |
384 |
384 |
380 |
384 |
+0.79% |
9,900 |
2023/12/18 |
385 |
385 |
378 |
381 |
-0.52% |
33,200 |
2023/12/15 |
386 |
386 |
383 |
383 |
-0.52% |
16,300 |
2023/12/14 |
385 |
386 |
383 |
385 |
+0.00% |
19,500 |
2023/12/13 |
383 |
385 |
383 |
385 |
+0.52% |
12,100 |
2023/12/12 |
387 |
390 |
383 |
383 |
-0.52% |
38,300 |
2023/12/11 |
384 |
386 |
383 |
385 |
+0.79% |
28,800 |
2023/12/8 |
382 |
385 |
380 |
382 |
-0.52% |
23,900 |
2023/12/7 |
381 |
384 |
378 |
384 |
+1.59% |
23,700 |
2023/12/6 |
389 |
394 |
377 |
378 |
-2.33% |
70,000 |
2023/12/5 |
390 |
395 |
387 |
387 |
+0.78% |
60,200 |
2023/12/4 |
374 |
390 |
374 |
384 |
+3.23% |
73,900 |
2023/12/1 |
371 |
372 |
370 |
372 |
+0.27% |
27,700 |
2023/11/30 |
365 |
371 |
364 |
371 |
+1.92% |
39,900 |
2023/11/29 |
363 |
365 |
361 |
364 |
+1.39% |
35,000 |
2023/11/28 |
356 |
361 |
355 |
359 |
+1.41% |
44,200 |
2023/11/27 |
351 |
355 |
351 |
354 |
+1.14% |
55,600 |
2023/11/24 |
349 |
351 |
349 |
350 |
+0.29% |
23,900 |
2023/11/22 |
348 |
349 |
347 |
349 |
+0.29% |
6,500 |
2023/11/21 |
348 |
348 |
347 |
348 |
+0.00% |
9,100 |
2023/11/20 |
348 |
349 |
344 |
348 |
+0.00% |
22,600 |
2023/11/17 |
347 |
348 |
344 |
348 |
+0.87% |
8,500 |
2023/11/16 |
345 |
348 |
343 |
345 |
+0.00% |
10,000 |
2023/11/15 |
346 |
348 |
342 |
345 |
+0.00% |
19,200 |
2023/11/14 |
344 |
347 |
343 |
345 |
-0.86% |
15,800 |
2023/11/13 |
347 |
348 |
345 |
348 |
+1.75% |
16,100 |
2023/11/10 |
345 |
345 |
335 |
342 |
-0.29% |
30,700 |
2023/11/9 |
345 |
345 |
341 |
343 |
-0.29% |
9,600 |
2023/11/8 |
346 |
346 |
343 |
344 |
-0.29% |
9,900 |
2023/11/7 |
347 |
348 |
345 |
345 |
-0.58% |
10,500 |
2023/11/6 |
348 |
349 |
346 |
347 |
+0.00% |
13,400 |
2023/11/2 |
346 |
348 |
344 |
347 |
+0.58% |
12,600 |
2023/11/1 |
346 |
347 |
344 |
345 |
+0.29% |
15,900 |
2023/10/31 |
343 |
344 |
342 |
344 |
+0.58% |
8,100 |
2023/10/30 |
343 |
344 |
341 |
342 |
+0.59% |
5,000 |
2023/10/27 |
341 |
344 |
338 |
340 |
-0.29% |
13,800 |
2023/10/26 |
342 |
342 |
340 |
341 |
+0.00% |
3,900 |
2023/10/25 |
335 |
342 |
335 |
341 |
+0.59% |
10,200 |
2023/10/24 |
341 |
341 |
335 |
339 |
-0.59% |
7,300 |
2023/10/23 |
340 |
341 |
339 |
341 |
+0.29% |
5,800 |
2023/10/20 |
341 |
341 |
339 |
340 |
+0.00% |
9,000 |
2023/10/19 |
339 |
340 |
337 |
340 |
+0.89% |
12,400 |
2023/10/18 |
340 |
340 |
336 |
337 |
-0.30% |
9,000 |
|