日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
339 |
342 |
338 |
340 |
+0.29% |
742,300 |
2024/4/25 |
340 |
342 |
338 |
339 |
-0.88% |
542,800 |
2024/4/24 |
341 |
343 |
339 |
342 |
+0.59% |
679,100 |
2024/4/23 |
339 |
342 |
336 |
340 |
+1.19% |
653,400 |
2024/4/22 |
339 |
341 |
332 |
336 |
+0.90% |
832,100 |
2024/4/19 |
340 |
340 |
331 |
333 |
-1.48% |
739,100 |
2024/4/18 |
332 |
339 |
331 |
338 |
+1.81% |
645,100 |
2024/4/17 |
343 |
343 |
332 |
332 |
-2.35% |
851,900 |
2024/4/16 |
340 |
342 |
336 |
340 |
-0.29% |
1,448,100 |
2024/4/15 |
337 |
341 |
335 |
341 |
+0.29% |
606,700 |
2024/4/12 |
342 |
344 |
339 |
340 |
+0.00% |
418,500 |
2024/4/11 |
336 |
341 |
335 |
340 |
+0.29% |
707,500 |
2024/4/10 |
339 |
340 |
337 |
339 |
+0.00% |
382,100 |
2024/4/9 |
340 |
341 |
338 |
339 |
+0.00% |
528,300 |
2024/4/8 |
341 |
341 |
337 |
339 |
+0.30% |
559,800 |
2024/4/5 |
335 |
340 |
335 |
338 |
-1.46% |
412,800 |
2024/4/4 |
341 |
345 |
340 |
343 |
+1.78% |
543,600 |
2024/4/3 |
334 |
341 |
334 |
337 |
-0.30% |
693,500 |
2024/4/2 |
351 |
351 |
338 |
338 |
-3.70% |
1,102,000 |
2024/4/1 |
362 |
362 |
351 |
351 |
-2.50% |
1,257,900 |
2024/3/29 |
360 |
363 |
357 |
360 |
+0.56% |
767,800 |
2024/3/28 |
362 |
363 |
356 |
358 |
-1.92% |
981,900 |
2024/3/27 |
364 |
368 |
363 |
365 |
+0.55% |
897,900 |
2024/3/26 |
365 |
366 |
362 |
363 |
-1.09% |
585,000 |
2024/3/25 |
370 |
370 |
363 |
367 |
-0.81% |
1,293,600 |
2024/3/22 |
362 |
371 |
361 |
370 |
+2.49% |
1,075,600 |
2024/3/21 |
355 |
363 |
355 |
361 |
+1.98% |
977,200 |
2024/3/19 |
352 |
355 |
351 |
354 |
+0.57% |
1,249,900 |
2024/3/18 |
359 |
359 |
352 |
352 |
-0.56% |
690,500 |
2024/3/15 |
351 |
357 |
351 |
354 |
+0.57% |
726,300 |
2024/3/14 |
352 |
354 |
350 |
352 |
+1.15% |
530,100 |
2024/3/13 |
353 |
353 |
346 |
348 |
+0.00% |
1,076,800 |
2024/3/12 |
350 |
350 |
343 |
348 |
-0.29% |
965,000 |
2024/3/11 |
360 |
361 |
347 |
349 |
-3.32% |
2,377,700 |
2024/3/8 |
352 |
363 |
351 |
361 |
+2.27% |
1,382,400 |
2024/3/7 |
348 |
355 |
347 |
353 |
+1.73% |
1,045,700 |
2024/3/6 |
347 |
349 |
344 |
347 |
+0.29% |
768,900 |
2024/3/5 |
339 |
346 |
339 |
346 |
+1.47% |
822,500 |
2024/3/4 |
343 |
343 |
335 |
341 |
-0.29% |
1,211,100 |
2024/3/1 |
342 |
344 |
339 |
342 |
+0.59% |
747,400 |
2024/2/29 |
338 |
343 |
337 |
340 |
+0.59% |
1,310,100 |
2024/2/28 |
335 |
346 |
334 |
338 |
+1.50% |
915,000 |
2024/2/27 |
328 |
333 |
327 |
333 |
+2.15% |
1,274,700 |
2024/2/26 |
324 |
326 |
320 |
326 |
+1.56% |
876,500 |
2024/2/22 |
318 |
322 |
317 |
321 |
+0.94% |
1,058,600 |
2024/2/21 |
313 |
319 |
312 |
318 |
+1.92% |
726,400 |
2024/2/20 |
312 |
314 |
310 |
312 |
+0.00% |
572,500 |
2024/2/19 |
306 |
312 |
306 |
312 |
+1.96% |
795,400 |
2024/2/16 |
308 |
308 |
304 |
306 |
+0.99% |
853,500 |
2024/2/15 |
317 |
317 |
302 |
303 |
-3.19% |
1,047,700 |
2024/2/14 |
315 |
316 |
311 |
313 |
-0.32% |
1,842,700 |
2024/2/13 |
310 |
315 |
310 |
314 |
+1.62% |
1,555,200 |
2024/2/9 |
309 |
311 |
307 |
309 |
-0.32% |
1,003,500 |
2024/2/8 |
308 |
312 |
306 |
310 |
+0.00% |
1,027,900 |
2024/2/7 |
307 |
312 |
306 |
310 |
-0.64% |
740,900 |
2024/2/6 |
312 |
314 |
310 |
312 |
+0.00% |
1,267,100 |
2024/2/5 |
316 |
318 |
311 |
312 |
-0.64% |
1,242,100 |
2024/2/2 |
314 |
316 |
308 |
314 |
+0.00% |
1,306,100 |
2024/2/1 |
312 |
315 |
311 |
314 |
+0.00% |
1,002,000 |
2024/1/31 |
315 |
316 |
310 |
314 |
+0.00% |
1,044,600 |
2024/1/30 |
309 |
315 |
309 |
314 |
+1.62% |
711,200 |
2024/1/29 |
306 |
311 |
306 |
309 |
+0.98% |
873,900 |
2024/1/26 |
305 |
309 |
303 |
306 |
+0.33% |
1,231,600 |
2024/1/25 |
307 |
309 |
304 |
305 |
-0.65% |
807,400 |
2024/1/24 |
301 |
307 |
301 |
307 |
+1.66% |
960,700 |
2024/1/23 |
303 |
305 |
301 |
302 |
+0.00% |
909,100 |
2024/1/22 |
300 |
304 |
300 |
302 |
+0.67% |
812,200 |
2024/1/19 |
300 |
301 |
297 |
300 |
+0.00% |
855,900 |
2024/1/18 |
299 |
302 |
299 |
300 |
+0.33% |
979,100 |
2024/1/17 |
300 |
302 |
299 |
299 |
+0.34% |
794,600 |
2024/1/16 |
302 |
302 |
297 |
298 |
-0.67% |
777,500 |
2024/1/15 |
299 |
302 |
299 |
300 |
+0.33% |
598,600 |
2024/1/12 |
298 |
301 |
294 |
299 |
+1.01% |
932,100 |
2024/1/11 |
295 |
299 |
295 |
296 |
+1.37% |
967,000 |
2024/1/10 |
290 |
295 |
289 |
292 |
+0.69% |
768,800 |
2024/1/9 |
291 |
292 |
288 |
290 |
+0.35% |
740,000 |
2024/1/5 |
291 |
291 |
287 |
289 |
+1.40% |
872,500 |
2024/1/4 |
286 |
287 |
281 |
285 |
-0.70% |
848,800 |
2023/12/29 |
287 |
288 |
285 |
287 |
+1.06% |
784,500 |
2023/12/28 |
284 |
286 |
283 |
284 |
-0.70% |
607,800 |
2023/12/27 |
287 |
287 |
284 |
286 |
+1.06% |
315,100 |
2023/12/26 |
288 |
288 |
282 |
283 |
-1.74% |
490,600 |
2023/12/25 |
290 |
294 |
286 |
288 |
-0.35% |
460,600 |
2023/12/22 |
285 |
290 |
285 |
289 |
+1.05% |
634,300 |
2023/12/21 |
290 |
290 |
286 |
286 |
-1.72% |
648,300 |
2023/12/20 |
292 |
295 |
291 |
291 |
-1.02% |
811,900 |
2023/12/19 |
298 |
298 |
292 |
294 |
-0.34% |
1,143,700 |
2023/12/18 |
294 |
297 |
292 |
295 |
-1.01% |
884,600 |
2023/12/15 |
303 |
303 |
296 |
298 |
-1.65% |
1,321,000 |
2023/12/14 |
311 |
311 |
303 |
303 |
-1.94% |
1,566,000 |
2023/12/13 |
312 |
318 |
308 |
309 |
-0.96% |
1,020,300 |
2023/12/12 |
310 |
314 |
308 |
312 |
+0.65% |
1,031,500 |
2023/12/11 |
311 |
313 |
307 |
310 |
+0.98% |
1,560,400 |
2023/12/8 |
303 |
309 |
301 |
307 |
+0.66% |
1,445,100 |
2023/12/7 |
298 |
305 |
297 |
305 |
+1.67% |
1,447,600 |
2023/12/6 |
295 |
300 |
295 |
300 |
+1.35% |
1,019,500 |
2023/12/5 |
295 |
299 |
295 |
296 |
+0.34% |
763,700 |
2023/12/4 |
293 |
297 |
293 |
295 |
+0.34% |
668,700 |
2023/12/1 |
292 |
295 |
292 |
294 |
+1.03% |
680,300 |
2023/11/30 |
288 |
293 |
288 |
291 |
+0.69% |
1,058,300 |
2023/11/29 |
292 |
295 |
287 |
289 |
-1.70% |
1,213,500 |
2023/11/28 |
290 |
294 |
289 |
294 |
+1.03% |
715,100 |
2023/11/27 |
289 |
291 |
287 |
291 |
+1.39% |
653,400 |
2023/11/24 |
289 |
289 |
286 |
287 |
+0.00% |
497,800 |
2023/11/22 |
285 |
288 |
284 |
287 |
-0.35% |
594,400 |
2023/11/21 |
287 |
290 |
285 |
288 |
+1.05% |
924,700 |
2023/11/20 |
282 |
288 |
282 |
285 |
+0.71% |
662,500 |
2023/11/17 |
280 |
284 |
278 |
283 |
+1.07% |
645,600 |
2023/11/16 |
284 |
286 |
280 |
280 |
-1.75% |
720,200 |
2023/11/15 |
287 |
290 |
283 |
285 |
-0.70% |
1,258,200 |
2023/11/14 |
294 |
294 |
283 |
287 |
-1.03% |
913,700 |
2023/11/13 |
287 |
293 |
286 |
290 |
+1.40% |
601,900 |
2023/11/10 |
286 |
287 |
281 |
286 |
+1.78% |
563,200 |
2023/11/9 |
282 |
287 |
276 |
281 |
-1.40% |
921,600 |
2023/11/8 |
297 |
298 |
281 |
285 |
-4.04% |
2,372,300 |
2023/11/7 |
299 |
302 |
297 |
297 |
-0.34% |
1,084,200 |
2023/11/6 |
300 |
302 |
297 |
298 |
+0.34% |
2,137,500 |
2023/11/2 |
301 |
301 |
294 |
297 |
+0.00% |
898,400 |
2023/11/1 |
293 |
299 |
291 |
297 |
+2.06% |
1,386,500 |
2023/10/31 |
288 |
293 |
283 |
291 |
+3.19% |
1,448,300 |
2023/10/30 |
282 |
288 |
282 |
282 |
-0.70% |
1,368,900 |
2023/10/27 |
276 |
284 |
276 |
284 |
+3.65% |
795,800 |
2023/10/26 |
277 |
278 |
273 |
274 |
-0.72% |
616,100 |
|