日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
414 |
414 |
404 |
410 |
-0.97% |
7,100 |
2024/5/20 |
400 |
416 |
400 |
414 |
+3.76% |
13,500 |
2024/5/17 |
400 |
400 |
397 |
399 |
-0.25% |
400 |
2024/5/16 |
400 |
400 |
396 |
400 |
+0.00% |
2,200 |
2024/5/15 |
398 |
400 |
397 |
400 |
+0.00% |
2,800 |
2024/5/14 |
400 |
400 |
397 |
400 |
+0.00% |
4,200 |
2024/5/13 |
399 |
400 |
399 |
400 |
+0.50% |
9,900 |
2024/5/10 |
397 |
399 |
396 |
398 |
+0.25% |
1,300 |
2024/5/9 |
389 |
399 |
389 |
397 |
+3.39% |
5,200 |
2024/5/8 |
396 |
399 |
382 |
384 |
-2.78% |
4,900 |
2024/5/7 |
394 |
399 |
393 |
395 |
-0.75% |
2,300 |
2024/5/2 |
395 |
399 |
394 |
398 |
+0.76% |
1,600 |
2024/5/1 |
395 |
397 |
393 |
395 |
-0.25% |
2,200 |
2024/4/30 |
396 |
396 |
383 |
396 |
-0.25% |
5,800 |
2024/4/26 |
397 |
400 |
396 |
397 |
-0.50% |
8,700 |
2024/4/25 |
397 |
400 |
394 |
399 |
+0.00% |
14,700 |
2024/4/24 |
395 |
399 |
392 |
399 |
+1.01% |
7,100 |
2024/4/23 |
391 |
396 |
390 |
395 |
+0.51% |
3,600 |
2024/4/22 |
389 |
394 |
387 |
393 |
+1.81% |
4,700 |
2024/4/19 |
385 |
388 |
381 |
386 |
-0.52% |
5,700 |
2024/4/18 |
384 |
389 |
384 |
388 |
+0.26% |
2,100 |
2024/4/17 |
387 |
389 |
382 |
387 |
-0.51% |
4,600 |
2024/4/16 |
390 |
393 |
380 |
389 |
-2.02% |
16,000 |
2024/4/15 |
381 |
398 |
377 |
397 |
+3.66% |
22,700 |
2024/4/12 |
382 |
385 |
380 |
383 |
-0.26% |
4,800 |
2024/4/11 |
380 |
385 |
380 |
384 |
+1.32% |
7,500 |
2024/4/10 |
376 |
383 |
376 |
379 |
+0.53% |
11,400 |
2024/4/9 |
386 |
397 |
377 |
377 |
-0.26% |
23,100 |
2024/4/8 |
376 |
379 |
371 |
378 |
+0.00% |
5,500 |
2024/4/5 |
376 |
379 |
376 |
378 |
+0.27% |
4,100 |
2024/4/4 |
375 |
380 |
375 |
377 |
+0.00% |
4,600 |
2024/4/3 |
373 |
378 |
373 |
377 |
+0.27% |
2,800 |
2024/4/2 |
374 |
378 |
372 |
376 |
+0.00% |
3,400 |
2024/4/1 |
372 |
379 |
372 |
376 |
+0.27% |
5,600 |
2024/3/29 |
370 |
375 |
370 |
375 |
+0.00% |
4,500 |
2024/3/28 |
372 |
375 |
371 |
375 |
+0.27% |
3,900 |
2024/3/27 |
372 |
376 |
371 |
374 |
+0.54% |
4,700 |
2024/3/26 |
372 |
376 |
371 |
372 |
-0.53% |
7,700 |
2024/3/25 |
371 |
375 |
370 |
374 |
+1.36% |
11,800 |
2024/3/22 |
366 |
370 |
364 |
369 |
+1.10% |
6,400 |
2024/3/21 |
369 |
370 |
365 |
365 |
-0.27% |
1,800 |
2024/3/19 |
367 |
370 |
366 |
366 |
-1.08% |
1,200 |
2024/3/18 |
369 |
370 |
365 |
370 |
+0.00% |
2,600 |
2024/3/15 |
365 |
371 |
365 |
370 |
+0.00% |
3,000 |
2024/3/14 |
369 |
370 |
367 |
370 |
+0.54% |
1,700 |
2024/3/13 |
370 |
370 |
362 |
368 |
-0.27% |
2,800 |
2024/3/12 |
367 |
370 |
363 |
369 |
+1.10% |
6,300 |
2024/3/11 |
367 |
368 |
350 |
365 |
-0.54% |
9,400 |
2024/3/8 |
363 |
369 |
363 |
367 |
+0.00% |
2,800 |
2024/3/7 |
364 |
368 |
363 |
367 |
+0.55% |
5,000 |
2024/3/6 |
365 |
370 |
345 |
365 |
-0.54% |
12,100 |
2024/3/5 |
367 |
369 |
364 |
367 |
+0.00% |
6,100 |
2024/3/4 |
365 |
369 |
365 |
367 |
+0.27% |
2,900 |
2024/3/1 |
368 |
369 |
365 |
366 |
-0.54% |
3,200 |
2024/2/29 |
365 |
371 |
365 |
368 |
+0.27% |
5,500 |
2024/2/28 |
366 |
370 |
362 |
367 |
-1.61% |
10,800 |
2024/2/27 |
372 |
373 |
368 |
373 |
+0.27% |
6,800 |
2024/2/26 |
376 |
376 |
372 |
372 |
-1.06% |
8,100 |
2024/2/22 |
372 |
376 |
371 |
376 |
+1.08% |
9,500 |
2024/2/21 |
372 |
374 |
372 |
372 |
-0.53% |
3,500 |
2024/2/20 |
373 |
377 |
372 |
374 |
+0.00% |
6,400 |
2024/2/19 |
372 |
376 |
372 |
374 |
-0.80% |
13,700 |
2024/2/16 |
419 |
419 |
370 |
377 |
-0.79% |
156,400 |
2024/2/15 |
377 |
380 |
369 |
380 |
+0.26% |
13,300 |
2024/2/14 |
374 |
379 |
372 |
379 |
+0.80% |
5,100 |
2024/2/13 |
378 |
379 |
375 |
376 |
-0.53% |
6,200 |
2024/2/9 |
375 |
378 |
372 |
378 |
+0.27% |
3,200 |
2024/2/8 |
377 |
377 |
371 |
377 |
+0.00% |
3,200 |
2024/2/7 |
370 |
377 |
366 |
377 |
+0.53% |
2,700 |
2024/2/6 |
376 |
377 |
373 |
375 |
-0.27% |
2,100 |
2024/2/5 |
373 |
377 |
372 |
376 |
+0.00% |
2,200 |
2024/2/2 |
374 |
377 |
373 |
376 |
+0.27% |
2,800 |
2024/2/1 |
373 |
379 |
370 |
375 |
+0.81% |
6,000 |
2024/1/31 |
373 |
374 |
369 |
372 |
+0.27% |
2,600 |
2024/1/30 |
372 |
372 |
370 |
371 |
-0.54% |
1,900 |
2024/1/29 |
367 |
373 |
367 |
373 |
+1.63% |
3,400 |
2024/1/26 |
372 |
373 |
364 |
367 |
-1.08% |
6,700 |
2024/1/25 |
371 |
371 |
368 |
371 |
-0.54% |
2,400 |
2024/1/24 |
368 |
373 |
361 |
373 |
+0.81% |
5,800 |
2024/1/23 |
371 |
375 |
369 |
370 |
-0.54% |
4,600 |
2024/1/22 |
379 |
379 |
370 |
372 |
-1.33% |
9,100 |
2024/1/19 |
379 |
379 |
375 |
377 |
-0.26% |
1,000 |
2024/1/18 |
374 |
378 |
374 |
378 |
+1.07% |
1,500 |
2024/1/17 |
379 |
379 |
373 |
374 |
-0.27% |
2,100 |
2024/1/16 |
374 |
378 |
374 |
375 |
-0.79% |
4,800 |
2024/1/15 |
367 |
380 |
367 |
378 |
-0.53% |
12,300 |
2024/1/12 |
380 |
381 |
374 |
380 |
+0.00% |
10,400 |
2024/1/11 |
377 |
380 |
375 |
380 |
+0.26% |
5,100 |
2024/1/10 |
377 |
380 |
373 |
379 |
+0.53% |
3,600 |
2024/1/9 |
376 |
385 |
374 |
377 |
-0.26% |
7,400 |
2024/1/5 |
380 |
383 |
374 |
378 |
-1.31% |
4,700 |
2024/1/4 |
368 |
386 |
368 |
383 |
+4.08% |
8,200 |
2023/12/29 |
369 |
370 |
366 |
368 |
+0.27% |
2,500 |
2023/12/28 |
367 |
369 |
365 |
367 |
-0.54% |
2,600 |
2023/12/27 |
369 |
371 |
364 |
369 |
+0.00% |
3,500 |
2023/12/26 |
368 |
373 |
366 |
369 |
+0.00% |
3,300 |
2023/12/25 |
364 |
373 |
364 |
369 |
+0.27% |
7,900 |
2023/12/22 |
368 |
370 |
365 |
368 |
-1.34% |
1,400 |
2023/12/21 |
370 |
373 |
364 |
373 |
+0.81% |
7,400 |
2023/12/20 |
370 |
370 |
366 |
370 |
+0.27% |
3,400 |
2023/12/19 |
368 |
370 |
365 |
369 |
+0.27% |
2,000 |
2023/12/18 |
362 |
369 |
362 |
368 |
-0.54% |
1,700 |
2023/12/15 |
369 |
371 |
367 |
370 |
-0.80% |
4,800 |
2023/12/14 |
375 |
375 |
366 |
373 |
-0.27% |
3,900 |
2023/12/13 |
378 |
379 |
370 |
374 |
+0.00% |
3,400 |
2023/12/12 |
376 |
378 |
369 |
374 |
+0.00% |
1,300 |
2023/12/11 |
374 |
379 |
371 |
374 |
+0.00% |
3,800 |
2023/12/8 |
374 |
375 |
369 |
374 |
+0.81% |
14,100 |
2023/12/7 |
374 |
375 |
370 |
371 |
-0.54% |
1,400 |
2023/12/6 |
367 |
377 |
367 |
373 |
+1.63% |
3,500 |
2023/12/5 |
371 |
371 |
365 |
367 |
-1.61% |
4,500 |
2023/12/4 |
365 |
375 |
362 |
373 |
+1.63% |
3,400 |
2023/12/1 |
371 |
371 |
361 |
367 |
-1.34% |
1,500 |
2023/11/30 |
361 |
374 |
361 |
372 |
-1.33% |
7,200 |
2023/11/29 |
376 |
387 |
371 |
377 |
+0.27% |
4,500 |
2023/11/28 |
375 |
381 |
371 |
376 |
-0.27% |
5,800 |
2023/11/27 |
388 |
388 |
370 |
377 |
+2.45% |
30,400 |
2023/11/24 |
370 |
373 |
363 |
368 |
-0.54% |
3,500 |
2023/11/22 |
371 |
373 |
368 |
370 |
+0.54% |
2,400 |
2023/11/21 |
373 |
375 |
368 |
368 |
-0.81% |
1,800 |
2023/11/20 |
365 |
371 |
365 |
371 |
+1.09% |
1,700 |
2023/11/17 |
374 |
374 |
367 |
367 |
-0.54% |
3,500 |
2023/11/16 |
363 |
370 |
363 |
369 |
+0.54% |
600 |
|