日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
405 |
410 |
405 |
409 |
+1.24% |
335,300 |
2024/4/22 |
405 |
407 |
402 |
404 |
+1.25% |
637,600 |
2024/4/19 |
403 |
403 |
395 |
399 |
-0.99% |
956,900 |
2024/4/18 |
400 |
406 |
400 |
403 |
+0.75% |
544,300 |
2024/4/17 |
405 |
405 |
399 |
400 |
-1.23% |
914,700 |
2024/4/16 |
409 |
410 |
404 |
405 |
-1.94% |
669,600 |
2024/4/15 |
412 |
415 |
409 |
413 |
+0.00% |
539,900 |
2024/4/12 |
417 |
420 |
413 |
413 |
-0.24% |
568,500 |
2024/4/11 |
414 |
417 |
413 |
414 |
-0.96% |
455,400 |
2024/4/10 |
417 |
420 |
416 |
418 |
+0.00% |
347,700 |
2024/4/9 |
420 |
421 |
417 |
418 |
-0.48% |
409,200 |
2024/4/8 |
418 |
422 |
417 |
420 |
+0.48% |
448,900 |
2024/4/5 |
414 |
418 |
411 |
418 |
+0.72% |
402,000 |
2024/4/4 |
418 |
418 |
414 |
415 |
+0.24% |
518,900 |
2024/4/3 |
414 |
418 |
413 |
414 |
-0.72% |
625,400 |
2024/4/2 |
421 |
422 |
413 |
417 |
-0.71% |
600,700 |
2024/4/1 |
430 |
431 |
420 |
420 |
-2.33% |
535,100 |
2024/3/29 |
427 |
433 |
427 |
430 |
+1.18% |
669,700 |
2024/3/28 |
424 |
430 |
423 |
425 |
-2.75% |
689,000 |
2024/3/27 |
437 |
441 |
437 |
437 |
+0.23% |
1,230,600 |
2024/3/26 |
437 |
438 |
433 |
436 |
-0.23% |
463,600 |
2024/3/25 |
445 |
445 |
437 |
437 |
-1.80% |
874,900 |
2024/3/22 |
445 |
448 |
442 |
445 |
+0.23% |
672,600 |
2024/3/21 |
441 |
446 |
441 |
444 |
+1.37% |
746,300 |
2024/3/19 |
434 |
439 |
433 |
438 |
+1.39% |
715,500 |
2024/3/18 |
437 |
437 |
432 |
432 |
-0.69% |
434,300 |
2024/3/15 |
430 |
437 |
426 |
435 |
+1.40% |
907,200 |
2024/3/14 |
425 |
430 |
423 |
429 |
+1.66% |
457,700 |
2024/3/13 |
430 |
432 |
422 |
422 |
-1.40% |
639,400 |
2024/3/12 |
433 |
434 |
425 |
428 |
-1.38% |
683,000 |
2024/3/11 |
444 |
444 |
431 |
434 |
-2.25% |
909,500 |
2024/3/8 |
428 |
445 |
427 |
444 |
+3.50% |
1,806,300 |
2024/3/7 |
430 |
433 |
426 |
429 |
-0.23% |
615,800 |
2024/3/6 |
423 |
431 |
420 |
430 |
+2.14% |
706,100 |
2024/3/5 |
420 |
425 |
415 |
421 |
+0.00% |
702,100 |
2024/3/4 |
430 |
431 |
420 |
421 |
-2.55% |
932,900 |
2024/3/1 |
430 |
434 |
430 |
432 |
-0.23% |
725,600 |
2024/2/29 |
432 |
435 |
429 |
433 |
+0.93% |
678,900 |
2024/2/28 |
428 |
433 |
428 |
429 |
+0.47% |
569,100 |
2024/2/27 |
431 |
432 |
426 |
427 |
-0.93% |
528,700 |
2024/2/26 |
429 |
433 |
426 |
431 |
+0.94% |
1,016,500 |
2024/2/22 |
429 |
432 |
423 |
427 |
+0.00% |
648,700 |
2024/2/21 |
433 |
435 |
425 |
427 |
-0.47% |
885,700 |
2024/2/20 |
441 |
443 |
428 |
429 |
-3.16% |
1,750,000 |
2024/2/19 |
421 |
460 |
421 |
443 |
+9.65% |
6,196,100 |
2024/2/16 |
400 |
407 |
400 |
404 |
+2.28% |
1,271,700 |
2024/2/15 |
400 |
400 |
393 |
395 |
-1.25% |
1,054,600 |
2024/2/14 |
398 |
401 |
395 |
400 |
-0.25% |
974,200 |
2024/2/13 |
398 |
401 |
393 |
401 |
+1.78% |
1,350,500 |
2024/2/9 |
399 |
401 |
392 |
394 |
-1.01% |
1,636,300 |
2024/2/8 |
405 |
407 |
393 |
398 |
-3.63% |
2,675,900 |
2024/2/7 |
408 |
415 |
408 |
413 |
+1.23% |
990,100 |
2024/2/6 |
412 |
415 |
408 |
408 |
-0.24% |
766,800 |
2024/2/5 |
411 |
413 |
409 |
409 |
-0.24% |
470,000 |
2024/2/2 |
409 |
412 |
408 |
410 |
+0.49% |
409,500 |
2024/2/1 |
413 |
413 |
407 |
408 |
-1.45% |
546,200 |
2024/1/31 |
410 |
414 |
408 |
414 |
+1.72% |
567,000 |
2024/1/30 |
409 |
411 |
407 |
407 |
+0.00% |
616,700 |
2024/1/29 |
405 |
409 |
404 |
407 |
+0.99% |
465,400 |
2024/1/26 |
406 |
407 |
402 |
403 |
-0.25% |
545,300 |
2024/1/25 |
404 |
405 |
401 |
404 |
+0.25% |
329,300 |
2024/1/24 |
405 |
406 |
401 |
403 |
-1.23% |
550,400 |
2024/1/23 |
408 |
412 |
406 |
408 |
-0.24% |
630,600 |
2024/1/22 |
403 |
409 |
403 |
409 |
+1.74% |
594,500 |
2024/1/19 |
404 |
404 |
400 |
402 |
+0.00% |
534,100 |
2024/1/18 |
401 |
404 |
400 |
402 |
+0.50% |
463,300 |
2024/1/17 |
406 |
408 |
400 |
400 |
-1.48% |
792,600 |
2024/1/16 |
411 |
411 |
406 |
406 |
-0.73% |
685,400 |
2024/1/15 |
410 |
413 |
408 |
409 |
+0.00% |
766,700 |
2024/1/12 |
410 |
410 |
406 |
409 |
+0.74% |
700,700 |
2024/1/11 |
410 |
411 |
406 |
406 |
-0.25% |
634,800 |
2024/1/10 |
411 |
411 |
406 |
407 |
-1.21% |
925,500 |
2024/1/9 |
410 |
414 |
407 |
412 |
+1.23% |
1,045,600 |
2024/1/5 |
406 |
408 |
404 |
407 |
+0.74% |
852,700 |
2024/1/4 |
404 |
407 |
402 |
404 |
+1.76% |
1,029,900 |
2023/12/29 |
396 |
399 |
395 |
397 |
-0.25% |
529,400 |
2023/12/28 |
398 |
400 |
396 |
398 |
+0.76% |
487,600 |
2023/12/27 |
392 |
398 |
392 |
395 |
+1.02% |
940,000 |
2023/12/26 |
391 |
394 |
391 |
391 |
+0.00% |
436,100 |
2023/12/25 |
397 |
397 |
391 |
391 |
-1.26% |
507,900 |
2023/12/22 |
392 |
397 |
392 |
396 |
+1.02% |
819,700 |
2023/12/21 |
393 |
394 |
391 |
392 |
-0.25% |
556,200 |
2023/12/20 |
391 |
396 |
391 |
393 |
+0.51% |
475,600 |
2023/12/19 |
392 |
395 |
390 |
391 |
-0.26% |
739,900 |
2023/12/18 |
391 |
393 |
388 |
392 |
-0.25% |
662,600 |
2023/12/15 |
393 |
395 |
391 |
393 |
+0.00% |
521,700 |
2023/12/14 |
397 |
397 |
391 |
393 |
-0.76% |
719,700 |
2023/12/13 |
395 |
397 |
394 |
396 |
+0.00% |
489,000 |
2023/12/12 |
395 |
396 |
393 |
396 |
+0.25% |
479,200 |
2023/12/11 |
395 |
396 |
393 |
395 |
+0.25% |
433,400 |
2023/12/8 |
396 |
400 |
392 |
394 |
-0.76% |
1,025,800 |
2023/12/7 |
399 |
399 |
396 |
397 |
-0.75% |
415,700 |
2023/12/6 |
392 |
400 |
392 |
400 |
+2.04% |
798,000 |
2023/12/5 |
392 |
394 |
390 |
392 |
+0.26% |
398,500 |
2023/12/4 |
394 |
397 |
390 |
391 |
-1.26% |
780,900 |
2023/12/1 |
399 |
402 |
395 |
396 |
-0.50% |
725,700 |
2023/11/30 |
395 |
399 |
393 |
398 |
+0.76% |
541,400 |
2023/11/29 |
397 |
398 |
394 |
395 |
-0.50% |
513,800 |
2023/11/28 |
400 |
401 |
396 |
397 |
-0.75% |
597,400 |
2023/11/27 |
402 |
405 |
400 |
400 |
+0.25% |
559,900 |
2023/11/24 |
400 |
401 |
397 |
399 |
-0.25% |
392,700 |
2023/11/22 |
397 |
403 |
397 |
400 |
+0.76% |
336,900 |
2023/11/21 |
399 |
400 |
397 |
397 |
-0.50% |
431,300 |
2023/11/20 |
403 |
406 |
399 |
399 |
-0.99% |
480,000 |
2023/11/17 |
397 |
403 |
396 |
403 |
+1.51% |
441,800 |
2023/11/16 |
400 |
402 |
396 |
397 |
-1.73% |
463,100 |
2023/11/15 |
402 |
404 |
399 |
404 |
+0.25% |
623,500 |
2023/11/14 |
404 |
407 |
401 |
403 |
+0.00% |
415,400 |
2023/11/13 |
404 |
409 |
401 |
403 |
-0.25% |
589,400 |
2023/11/10 |
405 |
406 |
398 |
404 |
-0.74% |
812,800 |
2023/11/9 |
398 |
409 |
390 |
407 |
+4.36% |
2,013,500 |
2023/11/8 |
397 |
399 |
386 |
390 |
-2.26% |
1,464,400 |
2023/11/7 |
401 |
405 |
397 |
399 |
-1.24% |
706,300 |
2023/11/6 |
407 |
411 |
404 |
404 |
+0.75% |
757,400 |
2023/11/2 |
408 |
408 |
398 |
401 |
-0.74% |
402,700 |
2023/11/1 |
405 |
407 |
401 |
404 |
+1.00% |
722,900 |
2023/10/31 |
396 |
401 |
395 |
400 |
+1.27% |
850,500 |
2023/10/30 |
396 |
397 |
392 |
395 |
-1.25% |
1,725,300 |
2023/10/27 |
394 |
400 |
393 |
400 |
+2.30% |
636,300 |
2023/10/26 |
389 |
392 |
388 |
391 |
+0.77% |
568,000 |
2023/10/25 |
388 |
389 |
385 |
388 |
+0.26% |
450,500 |
2023/10/24 |
384 |
388 |
379 |
387 |
+0.52% |
685,300 |
2023/10/23 |
387 |
389 |
385 |
385 |
-0.52% |
506,800 |
|