日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
450 |
452 |
445 |
445 |
-1.11% |
8,700 |
2024/4/16 |
452 |
454 |
450 |
450 |
-0.44% |
8,700 |
2024/4/15 |
455 |
455 |
452 |
452 |
-0.66% |
5,100 |
2024/4/12 |
454 |
456 |
452 |
455 |
+0.44% |
8,700 |
2024/4/11 |
454 |
455 |
453 |
453 |
-0.22% |
2,900 |
2024/4/10 |
459 |
461 |
453 |
454 |
-0.87% |
8,500 |
2024/4/9 |
460 |
460 |
458 |
458 |
-0.43% |
3,600 |
2024/4/8 |
460 |
460 |
455 |
460 |
+1.77% |
8,900 |
2024/4/5 |
451 |
455 |
451 |
452 |
-1.09% |
7,900 |
2024/4/4 |
454 |
457 |
454 |
457 |
+0.66% |
4,500 |
2024/4/3 |
452 |
457 |
452 |
454 |
+0.44% |
6,600 |
2024/4/2 |
453 |
456 |
452 |
452 |
-0.22% |
6,000 |
2024/4/1 |
454 |
457 |
453 |
453 |
-0.44% |
4,800 |
2024/3/29 |
450 |
456 |
450 |
455 |
+0.66% |
8,500 |
2024/3/28 |
459 |
459 |
452 |
452 |
-2.16% |
19,400 |
2024/3/27 |
465 |
465 |
459 |
462 |
+0.65% |
26,500 |
2024/3/26 |
459 |
464 |
458 |
459 |
-0.22% |
11,700 |
2024/3/25 |
456 |
460 |
455 |
460 |
+0.88% |
13,600 |
2024/3/22 |
456 |
456 |
454 |
456 |
+0.22% |
8,600 |
2024/3/21 |
455 |
456 |
453 |
455 |
+0.00% |
9,100 |
2024/3/19 |
453 |
455 |
452 |
455 |
+0.44% |
8,900 |
2024/3/18 |
452 |
455 |
452 |
453 |
-0.22% |
7,000 |
2024/3/15 |
455 |
456 |
452 |
454 |
-0.22% |
6,900 |
2024/3/14 |
451 |
455 |
451 |
455 |
+0.66% |
4,300 |
2024/3/13 |
454 |
454 |
452 |
452 |
-0.44% |
6,900 |
2024/3/12 |
454 |
454 |
452 |
454 |
+0.22% |
3,500 |
2024/3/11 |
457 |
457 |
451 |
453 |
-0.88% |
8,000 |
2024/3/8 |
456 |
457 |
454 |
457 |
-0.22% |
14,800 |
2024/3/7 |
454 |
458 |
453 |
458 |
+0.88% |
12,100 |
2024/3/6 |
454 |
455 |
453 |
454 |
+0.00% |
5,800 |
2024/3/5 |
453 |
455 |
451 |
454 |
+0.22% |
11,900 |
2024/3/4 |
456 |
456 |
451 |
453 |
-0.88% |
8,600 |
2024/3/1 |
450 |
457 |
450 |
457 |
+0.88% |
24,800 |
2024/2/29 |
450 |
455 |
450 |
453 |
+0.00% |
21,300 |
2024/2/28 |
458 |
458 |
452 |
453 |
-0.88% |
12,700 |
2024/2/27 |
458 |
458 |
454 |
457 |
+0.44% |
10,300 |
2024/2/26 |
455 |
458 |
453 |
455 |
+0.00% |
15,600 |
2024/2/22 |
455 |
455 |
450 |
455 |
+0.44% |
10,500 |
2024/2/21 |
454 |
454 |
451 |
453 |
-0.22% |
5,600 |
2024/2/20 |
454 |
454 |
450 |
454 |
+0.44% |
8,700 |
2024/2/19 |
455 |
455 |
447 |
452 |
+1.12% |
15,200 |
2024/2/16 |
446 |
447 |
444 |
447 |
+0.68% |
6,300 |
2024/2/15 |
450 |
450 |
444 |
444 |
-0.67% |
10,200 |
2024/2/14 |
448 |
448 |
444 |
447 |
-0.22% |
12,900 |
2024/2/13 |
447 |
448 |
445 |
448 |
+0.90% |
10,400 |
2024/2/9 |
445 |
447 |
444 |
444 |
-0.45% |
10,600 |
2024/2/8 |
445 |
448 |
444 |
446 |
+0.22% |
11,100 |
2024/2/7 |
445 |
447 |
444 |
445 |
+0.23% |
9,700 |
2024/2/6 |
448 |
448 |
441 |
444 |
+0.00% |
22,400 |
2024/2/5 |
450 |
450 |
444 |
444 |
+0.00% |
24,300 |
2024/2/2 |
448 |
449 |
444 |
444 |
-0.45% |
21,600 |
2024/2/1 |
449 |
449 |
445 |
446 |
-0.67% |
12,100 |
2024/1/31 |
450 |
450 |
445 |
449 |
+0.90% |
12,700 |
2024/1/30 |
458 |
459 |
445 |
445 |
-2.84% |
84,900 |
2024/1/29 |
454 |
458 |
454 |
458 |
+0.88% |
7,700 |
2024/1/26 |
456 |
456 |
453 |
454 |
-0.22% |
7,000 |
2024/1/25 |
459 |
459 |
455 |
455 |
+0.00% |
9,900 |
2024/1/24 |
456 |
456 |
454 |
455 |
+0.44% |
5,200 |
2024/1/23 |
454 |
456 |
453 |
453 |
+0.00% |
9,800 |
2024/1/22 |
455 |
456 |
453 |
453 |
+0.22% |
9,100 |
2024/1/19 |
459 |
459 |
452 |
452 |
-0.44% |
11,300 |
2024/1/18 |
455 |
456 |
454 |
454 |
-0.22% |
9,300 |
2024/1/17 |
460 |
460 |
455 |
455 |
-1.09% |
8,900 |
2024/1/16 |
464 |
464 |
456 |
460 |
+0.00% |
12,800 |
2024/1/15 |
462 |
464 |
457 |
460 |
+0.88% |
16,600 |
2024/1/12 |
470 |
470 |
456 |
456 |
-2.56% |
16,500 |
2024/1/11 |
471 |
471 |
466 |
468 |
+0.43% |
7,900 |
2024/1/10 |
468 |
469 |
466 |
466 |
-0.85% |
5,700 |
2024/1/9 |
464 |
470 |
464 |
470 |
+1.08% |
6,600 |
2024/1/5 |
470 |
470 |
460 |
465 |
-0.21% |
8,800 |
2024/1/4 |
469 |
469 |
459 |
466 |
+3.10% |
17,600 |
2023/12/29 |
449 |
454 |
449 |
452 |
+0.44% |
6,900 |
2023/12/28 |
453 |
453 |
449 |
450 |
-0.66% |
5,800 |
2023/12/27 |
450 |
453 |
450 |
453 |
+0.89% |
5,800 |
2023/12/26 |
450 |
454 |
449 |
449 |
-0.44% |
7,600 |
2023/12/25 |
456 |
456 |
451 |
451 |
-1.10% |
6,100 |
2023/12/22 |
458 |
459 |
456 |
456 |
-0.22% |
5,800 |
2023/12/21 |
457 |
459 |
455 |
457 |
+0.22% |
6,300 |
2023/12/20 |
457 |
458 |
454 |
456 |
+0.22% |
9,500 |
2023/12/19 |
451 |
455 |
450 |
455 |
+1.11% |
7,400 |
2023/12/18 |
449 |
450 |
447 |
450 |
+0.22% |
4,500 |
2023/12/15 |
450 |
450 |
447 |
449 |
+0.00% |
8,500 |
2023/12/14 |
449 |
449 |
446 |
449 |
+0.00% |
8,300 |
2023/12/13 |
449 |
450 |
448 |
449 |
+0.00% |
2,700 |
2023/12/12 |
447 |
449 |
447 |
449 |
+0.45% |
5,900 |
2023/12/11 |
448 |
448 |
445 |
447 |
+0.45% |
3,000 |
2023/12/8 |
448 |
449 |
445 |
445 |
+0.00% |
6,500 |
2023/12/7 |
448 |
449 |
445 |
445 |
-0.45% |
3,600 |
2023/12/6 |
447 |
448 |
444 |
447 |
+0.00% |
19,300 |
2023/12/5 |
449 |
449 |
444 |
447 |
+0.00% |
10,300 |
2023/12/4 |
450 |
450 |
445 |
447 |
-0.67% |
15,100 |
2023/12/1 |
446 |
450 |
445 |
450 |
+1.12% |
12,100 |
2023/11/30 |
444 |
445 |
443 |
445 |
+0.23% |
3,700 |
2023/11/29 |
444 |
444 |
442 |
444 |
+0.45% |
3,700 |
2023/11/28 |
442 |
443 |
442 |
442 |
+0.00% |
6,100 |
2023/11/27 |
443 |
443 |
441 |
442 |
+0.23% |
10,300 |
2023/11/24 |
446 |
446 |
441 |
441 |
-0.23% |
8,100 |
2023/11/22 |
443 |
443 |
441 |
442 |
+0.00% |
5,300 |
2023/11/21 |
445 |
446 |
441 |
442 |
-0.67% |
11,200 |
2023/11/20 |
447 |
447 |
445 |
445 |
-0.67% |
8,400 |
2023/11/17 |
446 |
448 |
446 |
448 |
+0.67% |
2,800 |
2023/11/16 |
447 |
447 |
445 |
445 |
-0.45% |
4,100 |
2023/11/15 |
452 |
452 |
447 |
447 |
+0.00% |
6,400 |
2023/11/14 |
450 |
450 |
447 |
447 |
+0.45% |
4,600 |
2023/11/13 |
446 |
447 |
445 |
445 |
-1.11% |
4,700 |
2023/11/10 |
450 |
450 |
445 |
450 |
+0.22% |
6,400 |
2023/11/9 |
446 |
450 |
443 |
449 |
+1.13% |
6,600 |
2023/11/8 |
447 |
448 |
444 |
444 |
-0.67% |
5,200 |
2023/11/7 |
445 |
449 |
445 |
447 |
+0.45% |
9,000 |
2023/11/6 |
444 |
447 |
444 |
445 |
+0.00% |
9,400 |
2023/11/2 |
445 |
445 |
443 |
445 |
+0.23% |
7,200 |
2023/11/1 |
437 |
445 |
437 |
444 |
+1.83% |
9,600 |
2023/10/31 |
440 |
440 |
432 |
436 |
+0.23% |
34,800 |
2023/10/30 |
448 |
450 |
435 |
435 |
-2.90% |
102,800 |
2023/10/27 |
441 |
448 |
441 |
448 |
+1.59% |
8,300 |
2023/10/26 |
443 |
445 |
441 |
441 |
-0.68% |
7,500 |
2023/10/25 |
449 |
449 |
444 |
444 |
+0.00% |
7,000 |
2023/10/24 |
446 |
446 |
440 |
444 |
-0.22% |
14,400 |
2023/10/23 |
450 |
450 |
445 |
445 |
-1.11% |
9,100 |
2023/10/20 |
453 |
453 |
450 |
450 |
-0.22% |
5,500 |
2023/10/19 |
452 |
454 |
451 |
451 |
-0.44% |
5,600 |
2023/10/18 |
455 |
458 |
452 |
453 |
-0.44% |
9,600 |
2023/10/17 |
451 |
455 |
451 |
455 |
+0.89% |
4,200 |
|