日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
385 |
387 |
384 |
385 |
+0.00% |
6,000 |
2024/5/20 |
384 |
387 |
382 |
385 |
-0.26% |
11,800 |
2024/5/17 |
384 |
386 |
382 |
386 |
+0.52% |
3,400 |
2024/5/16 |
385 |
385 |
380 |
384 |
+0.00% |
6,400 |
2024/5/15 |
388 |
388 |
383 |
384 |
-1.03% |
14,500 |
2024/5/14 |
387 |
390 |
386 |
388 |
-0.26% |
12,400 |
2024/5/13 |
386 |
389 |
385 |
389 |
+0.78% |
1,800 |
2024/5/10 |
384 |
386 |
382 |
386 |
-1.53% |
32,200 |
2024/5/9 |
390 |
398 |
390 |
392 |
+0.51% |
7,800 |
2024/5/8 |
390 |
392 |
387 |
390 |
-0.76% |
4,000 |
2024/5/7 |
390 |
393 |
390 |
393 |
+0.77% |
7,100 |
2024/5/2 |
391 |
391 |
389 |
390 |
+0.00% |
1,000 |
2024/5/1 |
390 |
390 |
390 |
390 |
-0.26% |
1,100 |
2024/4/30 |
391 |
392 |
389 |
391 |
+0.00% |
1,500 |
2024/4/26 |
389 |
391 |
388 |
391 |
+0.51% |
4,200 |
2024/4/25 |
392 |
392 |
389 |
389 |
-0.77% |
2,800 |
2024/4/24 |
390 |
394 |
390 |
392 |
+0.51% |
2,100 |
2024/4/23 |
392 |
392 |
388 |
390 |
+0.00% |
2,900 |
2024/4/22 |
388 |
392 |
388 |
390 |
+0.52% |
2,100 |
2024/4/19 |
391 |
392 |
386 |
388 |
-1.52% |
15,700 |
2024/4/18 |
391 |
394 |
390 |
394 |
+0.77% |
1,800 |
2024/4/17 |
393 |
394 |
391 |
391 |
-0.51% |
8,600 |
2024/4/16 |
396 |
396 |
392 |
393 |
-0.76% |
6,700 |
2024/4/15 |
397 |
400 |
393 |
396 |
-0.25% |
20,400 |
2024/4/12 |
398 |
398 |
396 |
397 |
-0.50% |
3,800 |
2024/4/11 |
400 |
400 |
396 |
399 |
+0.25% |
7,400 |
2024/4/10 |
398 |
399 |
398 |
398 |
-0.25% |
2,000 |
2024/4/9 |
396 |
402 |
395 |
399 |
+0.76% |
8,700 |
2024/4/8 |
396 |
398 |
395 |
396 |
-0.50% |
4,400 |
2024/4/5 |
398 |
398 |
393 |
398 |
+0.25% |
8,200 |
2024/4/4 |
397 |
398 |
394 |
397 |
+0.25% |
10,400 |
2024/4/3 |
397 |
398 |
396 |
396 |
-0.25% |
2,600 |
2024/4/2 |
399 |
399 |
397 |
397 |
-0.75% |
5,300 |
2024/4/1 |
397 |
401 |
396 |
400 |
+0.76% |
12,400 |
2024/3/29 |
397 |
398 |
393 |
397 |
-0.25% |
14,500 |
2024/3/28 |
399 |
399 |
395 |
398 |
-0.75% |
10,900 |
2024/3/27 |
401 |
402 |
401 |
401 |
+0.25% |
4,800 |
2024/3/26 |
400 |
401 |
391 |
400 |
-0.25% |
28,900 |
2024/3/25 |
401 |
403 |
401 |
401 |
+0.00% |
10,600 |
2024/3/22 |
401 |
402 |
399 |
401 |
-0.50% |
11,600 |
2024/3/21 |
406 |
406 |
399 |
403 |
+0.25% |
16,100 |
2024/3/19 |
403 |
404 |
396 |
402 |
-0.25% |
46,600 |
2024/3/18 |
401 |
404 |
400 |
403 |
+0.50% |
7,700 |
2024/3/15 |
400 |
405 |
399 |
401 |
+0.25% |
8,100 |
2024/3/14 |
400 |
400 |
399 |
400 |
-0.25% |
3,100 |
2024/3/13 |
402 |
405 |
400 |
401 |
-0.74% |
5,800 |
2024/3/12 |
393 |
404 |
393 |
404 |
+2.80% |
20,600 |
2024/3/11 |
402 |
402 |
392 |
393 |
-3.20% |
47,500 |
2024/3/8 |
398 |
407 |
398 |
406 |
+2.01% |
17,000 |
2024/3/7 |
398 |
406 |
398 |
398 |
-0.25% |
32,400 |
2024/3/6 |
396 |
399 |
393 |
399 |
+1.01% |
12,100 |
2024/3/5 |
394 |
397 |
394 |
395 |
-0.50% |
10,300 |
2024/3/4 |
402 |
402 |
397 |
397 |
-1.24% |
19,500 |
2024/3/1 |
403 |
405 |
402 |
402 |
-0.74% |
7,100 |
2024/2/29 |
405 |
405 |
401 |
405 |
+0.00% |
11,100 |
2024/2/28 |
406 |
406 |
402 |
405 |
+0.00% |
4,200 |
2024/2/27 |
400 |
405 |
400 |
405 |
+1.00% |
3,900 |
2024/2/26 |
403 |
403 |
400 |
401 |
-0.74% |
17,800 |
2024/2/22 |
410 |
410 |
404 |
404 |
-0.98% |
8,900 |
2024/2/21 |
411 |
412 |
408 |
408 |
-0.73% |
4,000 |
2024/2/20 |
407 |
412 |
407 |
411 |
+1.23% |
3,700 |
2024/2/19 |
412 |
412 |
405 |
406 |
-1.46% |
6,200 |
2024/2/16 |
386 |
412 |
386 |
412 |
+7.57% |
100,500 |
2024/2/15 |
387 |
387 |
383 |
383 |
-1.03% |
11,200 |
2024/2/14 |
390 |
393 |
386 |
387 |
-2.27% |
43,900 |
2024/2/13 |
393 |
399 |
393 |
396 |
-0.50% |
25,700 |
2024/2/9 |
400 |
403 |
395 |
398 |
-1.73% |
27,100 |
2024/2/8 |
419 |
420 |
404 |
405 |
-2.88% |
42,800 |
2024/2/7 |
422 |
430 |
417 |
417 |
-1.88% |
32,600 |
2024/2/6 |
420 |
429 |
420 |
425 |
+1.43% |
33,300 |
2024/2/5 |
421 |
423 |
418 |
419 |
+0.00% |
24,600 |
2024/2/2 |
412 |
420 |
412 |
419 |
+2.44% |
40,000 |
2024/2/1 |
411 |
417 |
408 |
409 |
-1.45% |
26,600 |
2024/1/31 |
414 |
417 |
412 |
415 |
+0.73% |
15,300 |
2024/1/30 |
409 |
414 |
408 |
412 |
+0.98% |
25,400 |
2024/1/29 |
405 |
408 |
402 |
408 |
+1.49% |
18,900 |
2024/1/26 |
404 |
404 |
400 |
402 |
-0.25% |
6,300 |
2024/1/25 |
404 |
404 |
400 |
403 |
-0.25% |
12,100 |
2024/1/24 |
403 |
410 |
403 |
404 |
-0.25% |
27,700 |
2024/1/23 |
400 |
412 |
399 |
405 |
+1.50% |
59,500 |
2024/1/22 |
391 |
399 |
389 |
399 |
+2.05% |
26,000 |
2024/1/19 |
390 |
393 |
389 |
391 |
+0.26% |
21,900 |
2024/1/18 |
392 |
392 |
388 |
390 |
-0.51% |
18,400 |
2024/1/17 |
394 |
394 |
390 |
392 |
+0.00% |
9,100 |
2024/1/16 |
395 |
395 |
392 |
392 |
-0.51% |
6,100 |
2024/1/15 |
390 |
395 |
390 |
394 |
+0.51% |
19,200 |
2024/1/12 |
385 |
392 |
385 |
392 |
+2.08% |
30,700 |
2024/1/11 |
391 |
395 |
380 |
384 |
-2.04% |
76,900 |
2024/1/10 |
385 |
395 |
385 |
392 |
+2.35% |
39,700 |
2024/1/9 |
383 |
383 |
378 |
383 |
+1.32% |
19,400 |
2024/1/5 |
377 |
380 |
375 |
378 |
+0.27% |
20,200 |
2024/1/4 |
372 |
377 |
371 |
377 |
+1.34% |
13,600 |
2023/12/29 |
371 |
375 |
371 |
372 |
+0.81% |
9,100 |
2023/12/28 |
369 |
371 |
367 |
369 |
+0.27% |
15,600 |
2023/12/27 |
365 |
379 |
365 |
368 |
+0.27% |
48,900 |
2023/12/26 |
368 |
368 |
365 |
367 |
+0.00% |
35,400 |
2023/12/25 |
371 |
371 |
367 |
367 |
-1.08% |
24,400 |
2023/12/22 |
368 |
371 |
368 |
371 |
+0.54% |
13,400 |
2023/12/21 |
368 |
371 |
366 |
369 |
+0.00% |
8,300 |
2023/12/20 |
369 |
372 |
368 |
369 |
-0.27% |
14,400 |
2023/12/19 |
369 |
371 |
367 |
370 |
+0.82% |
8,500 |
2023/12/18 |
367 |
369 |
366 |
367 |
+0.00% |
25,000 |
2023/12/15 |
367 |
370 |
367 |
367 |
-0.54% |
23,500 |
2023/12/14 |
374 |
375 |
369 |
369 |
-1.34% |
14,100 |
2023/12/13 |
379 |
379 |
371 |
374 |
+0.27% |
25,000 |
2023/12/12 |
383 |
384 |
371 |
373 |
-1.84% |
20,600 |
2023/12/11 |
377 |
382 |
376 |
380 |
+0.80% |
15,200 |
2023/12/8 |
392 |
395 |
377 |
377 |
-3.83% |
39,700 |
2023/12/7 |
400 |
400 |
391 |
392 |
-2.24% |
27,000 |
2023/12/6 |
407 |
410 |
391 |
401 |
-0.25% |
124,200 |
2023/12/5 |
398 |
422 |
392 |
402 |
+8.06% |
534,900 |
2023/12/4 |
369 |
373 |
366 |
372 |
+0.54% |
30,400 |
2023/12/1 |
376 |
376 |
368 |
370 |
+0.27% |
18,300 |
2023/11/30 |
372 |
380 |
367 |
369 |
-0.54% |
37,700 |
2023/11/29 |
372 |
374 |
368 |
371 |
+0.27% |
19,600 |
2023/11/28 |
372 |
374 |
370 |
370 |
+0.54% |
10,700 |
2023/11/27 |
368 |
379 |
368 |
368 |
+0.00% |
21,200 |
2023/11/24 |
361 |
370 |
361 |
368 |
+1.94% |
25,900 |
2023/11/22 |
363 |
363 |
360 |
361 |
-1.10% |
12,700 |
2023/11/21 |
360 |
366 |
359 |
365 |
+1.39% |
8,500 |
2023/11/20 |
358 |
363 |
356 |
360 |
+0.56% |
13,400 |
2023/11/17 |
360 |
362 |
358 |
358 |
+0.56% |
4,900 |
2023/11/16 |
357 |
360 |
356 |
356 |
-0.56% |
7,600 |
|