日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
415 |
423 |
415 |
416 |
+0.48% |
26,000 |
2024/4/23 |
409 |
417 |
409 |
414 |
+1.22% |
17,100 |
2024/4/22 |
400 |
411 |
400 |
409 |
+1.74% |
22,000 |
2024/4/19 |
416 |
418 |
391 |
402 |
-3.60% |
98,300 |
2024/4/18 |
409 |
421 |
408 |
417 |
+2.71% |
32,800 |
2024/4/17 |
409 |
411 |
400 |
406 |
-0.73% |
36,700 |
2024/4/16 |
402 |
411 |
398 |
409 |
+0.74% |
110,000 |
2024/4/15 |
417 |
417 |
405 |
406 |
-3.79% |
68,700 |
2024/4/12 |
422 |
431 |
411 |
422 |
-1.63% |
132,200 |
2024/4/11 |
435 |
436 |
426 |
429 |
-2.94% |
85,900 |
2024/4/10 |
448 |
452 |
440 |
442 |
-0.90% |
31,100 |
2024/4/9 |
437 |
447 |
437 |
446 |
+2.06% |
18,800 |
2024/4/8 |
438 |
440 |
433 |
437 |
+0.46% |
34,900 |
2024/4/5 |
435 |
441 |
432 |
435 |
-3.12% |
83,400 |
2024/4/4 |
445 |
450 |
441 |
449 |
+1.13% |
46,400 |
2024/4/3 |
456 |
456 |
442 |
444 |
-3.06% |
71,300 |
2024/4/2 |
467 |
467 |
458 |
458 |
-1.93% |
57,900 |
2024/4/1 |
483 |
483 |
467 |
467 |
-2.91% |
51,300 |
2024/3/29 |
474 |
482 |
474 |
481 |
+1.48% |
22,500 |
2024/3/28 |
478 |
482 |
470 |
474 |
-0.84% |
37,000 |
2024/3/27 |
479 |
484 |
473 |
478 |
+0.21% |
24,200 |
2024/3/26 |
475 |
479 |
469 |
477 |
-0.62% |
41,600 |
2024/3/25 |
481 |
487 |
477 |
480 |
-0.21% |
41,400 |
2024/3/22 |
494 |
494 |
479 |
481 |
-2.63% |
135,500 |
2024/3/21 |
496 |
499 |
489 |
494 |
+0.61% |
83,100 |
2024/3/19 |
496 |
497 |
488 |
491 |
-1.01% |
59,900 |
2024/3/18 |
500 |
507 |
496 |
496 |
+0.00% |
40,100 |
2024/3/15 |
504 |
506 |
496 |
496 |
-1.59% |
53,400 |
2024/3/14 |
504 |
518 |
500 |
504 |
+1.00% |
69,800 |
2024/3/13 |
521 |
531 |
499 |
499 |
-2.54% |
119,800 |
2024/3/12 |
510 |
514 |
493 |
512 |
-0.78% |
123,100 |
2024/3/11 |
504 |
519 |
493 |
516 |
-3.37% |
199,800 |
2024/3/8 |
531 |
542 |
506 |
534 |
+1.52% |
163,800 |
2024/3/7 |
533 |
541 |
509 |
526 |
-2.59% |
163,500 |
2024/3/6 |
516 |
545 |
507 |
540 |
+6.72% |
259,500 |
2024/3/5 |
499 |
517 |
485 |
506 |
+1.40% |
96,400 |
2024/3/4 |
500 |
510 |
498 |
499 |
+0.60% |
32,400 |
2024/3/1 |
506 |
514 |
495 |
496 |
-1.59% |
56,300 |
2024/2/29 |
509 |
509 |
496 |
504 |
-2.51% |
62,400 |
2024/2/28 |
491 |
518 |
491 |
517 |
+4.44% |
78,000 |
2024/2/27 |
493 |
498 |
486 |
495 |
+0.61% |
27,500 |
2024/2/26 |
482 |
495 |
479 |
492 |
+2.50% |
33,200 |
2024/2/22 |
487 |
490 |
477 |
480 |
-0.83% |
39,000 |
2024/2/21 |
494 |
494 |
481 |
484 |
-1.22% |
21,500 |
2024/2/20 |
495 |
497 |
487 |
490 |
-1.21% |
28,300 |
2024/2/19 |
482 |
496 |
479 |
496 |
+2.90% |
39,100 |
2024/2/16 |
469 |
483 |
465 |
482 |
+3.43% |
135,700 |
2024/2/15 |
483 |
484 |
466 |
466 |
-3.52% |
76,700 |
2024/2/14 |
487 |
491 |
483 |
483 |
-1.63% |
30,800 |
2024/2/13 |
491 |
495 |
485 |
491 |
+0.20% |
38,300 |
2024/2/9 |
487 |
496 |
487 |
490 |
+0.20% |
25,400 |
2024/2/8 |
494 |
495 |
485 |
489 |
-0.41% |
64,100 |
2024/2/7 |
499 |
500 |
485 |
491 |
-1.21% |
117,600 |
2024/2/6 |
511 |
516 |
495 |
497 |
-2.74% |
104,700 |
2024/2/5 |
520 |
524 |
508 |
511 |
-1.92% |
65,300 |
2024/2/2 |
495 |
533 |
495 |
521 |
+5.68% |
118,900 |
2024/2/1 |
495 |
505 |
490 |
493 |
-2.18% |
64,100 |
2024/1/31 |
514 |
514 |
494 |
504 |
-1.56% |
122,300 |
2024/1/30 |
508 |
525 |
508 |
512 |
-1.73% |
64,100 |
2024/1/29 |
526 |
526 |
518 |
521 |
-0.95% |
52,200 |
2024/1/26 |
525 |
535 |
524 |
526 |
-0.94% |
46,200 |
2024/1/25 |
530 |
538 |
524 |
531 |
+0.19% |
65,000 |
2024/1/24 |
523 |
539 |
523 |
530 |
+2.12% |
61,100 |
2024/1/23 |
529 |
529 |
517 |
519 |
-1.52% |
51,900 |
2024/1/22 |
515 |
530 |
504 |
527 |
+3.13% |
98,600 |
2024/1/19 |
515 |
519 |
510 |
511 |
+0.00% |
42,800 |
2024/1/18 |
511 |
518 |
508 |
511 |
+0.00% |
58,600 |
2024/1/17 |
519 |
520 |
510 |
511 |
-0.97% |
58,900 |
2024/1/16 |
522 |
528 |
516 |
516 |
-0.58% |
64,600 |
2024/1/15 |
518 |
522 |
511 |
519 |
-0.38% |
115,100 |
2024/1/12 |
533 |
537 |
515 |
521 |
-2.98% |
132,100 |
2024/1/11 |
547 |
548 |
532 |
537 |
-1.47% |
100,600 |
2024/1/10 |
550 |
556 |
545 |
545 |
-1.45% |
98,000 |
2024/1/9 |
556 |
565 |
541 |
553 |
+1.10% |
111,500 |
2024/1/5 |
546 |
554 |
545 |
547 |
-0.73% |
114,700 |
2024/1/4 |
536 |
554 |
525 |
551 |
+1.85% |
104,800 |
2023/12/29 |
551 |
551 |
534 |
541 |
-1.81% |
158,100 |
2023/12/28 |
521 |
561 |
512 |
551 |
+6.37% |
262,900 |
2023/12/27 |
517 |
532 |
516 |
518 |
-0.58% |
137,100 |
2023/12/26 |
505 |
526 |
505 |
521 |
+6.11% |
241,500 |
2023/12/25 |
499 |
510 |
491 |
491 |
+0.00% |
197,400 |
2023/12/22 |
515 |
520 |
489 |
491 |
-4.10% |
262,900 |
2023/12/21 |
519 |
522 |
512 |
512 |
-3.21% |
103,500 |
2023/12/20 |
532 |
542 |
529 |
529 |
-0.56% |
120,100 |
2023/12/19 |
530 |
538 |
528 |
532 |
-0.93% |
57,100 |
2023/12/18 |
526 |
537 |
520 |
537 |
+1.90% |
122,500 |
2023/12/15 |
517 |
532 |
511 |
527 |
+1.15% |
161,600 |
2023/12/14 |
533 |
539 |
516 |
521 |
-3.16% |
157,500 |
2023/12/13 |
545 |
552 |
530 |
538 |
-0.92% |
119,500 |
2023/12/12 |
545 |
574 |
542 |
543 |
-0.37% |
282,700 |
2023/12/11 |
543 |
554 |
537 |
545 |
+5.62% |
260,400 |
2023/12/8 |
526 |
528 |
512 |
516 |
-1.90% |
223,100 |
2023/12/7 |
531 |
547 |
526 |
526 |
-1.31% |
211,500 |
2023/12/6 |
536 |
543 |
529 |
533 |
-0.37% |
257,300 |
2023/12/5 |
560 |
560 |
535 |
535 |
-5.48% |
330,000 |
2023/12/4 |
539 |
574 |
536 |
566 |
+5.79% |
429,000 |
2023/12/1 |
558 |
564 |
534 |
535 |
-2.90% |
410,000 |
2023/11/30 |
566 |
566 |
538 |
551 |
-4.34% |
875,500 |
2023/11/29 |
595 |
608 |
567 |
576 |
-6.34% |
2,311,700 |
2023/11/28 |
615 |
615 |
615 |
615 |
-19.61% |
49,900 |
2023/11/27 |
765 |
765 |
765 |
765 |
-16.39% |
29,800 |
2023/11/24 |
937 |
941 |
914 |
915 |
-1.19% |
137,200 |
2023/11/22 |
936 |
939 |
919 |
926 |
-1.38% |
119,200 |
2023/11/21 |
918 |
947 |
911 |
939 |
+3.99% |
202,200 |
2023/11/20 |
880 |
915 |
880 |
903 |
+4.03% |
155,200 |
2023/11/17 |
873 |
879 |
862 |
868 |
-0.57% |
73,200 |
2023/11/16 |
885 |
890 |
867 |
873 |
-1.36% |
82,600 |
2023/11/15 |
893 |
904 |
884 |
885 |
-0.56% |
156,000 |
2023/11/14 |
892 |
913 |
879 |
890 |
-0.22% |
147,100 |
2023/11/13 |
853 |
899 |
848 |
892 |
+3.96% |
205,800 |
2023/11/10 |
852 |
862 |
835 |
858 |
-0.69% |
126,800 |
2023/11/9 |
844 |
864 |
838 |
864 |
+2.37% |
142,700 |
2023/11/8 |
852 |
864 |
842 |
844 |
-0.82% |
145,200 |
2023/11/7 |
882 |
882 |
847 |
851 |
-4.06% |
215,200 |
2023/11/6 |
849 |
893 |
846 |
887 |
+6.35% |
338,600 |
2023/11/2 |
853 |
862 |
825 |
834 |
-1.88% |
288,400 |
2023/11/1 |
892 |
893 |
843 |
850 |
-5.35% |
265,300 |
2023/10/31 |
859 |
898 |
835 |
898 |
+5.03% |
225,400 |
2023/10/30 |
870 |
879 |
845 |
855 |
-2.29% |
262,100 |
2023/10/27 |
876 |
897 |
861 |
875 |
-1.35% |
361,200 |
2023/10/26 |
918 |
935 |
880 |
887 |
-4.83% |
466,900 |
2023/10/25 |
1,002 |
1,007 |
931 |
932 |
-7.63% |
529,900 |
2023/10/24 |
911 |
1,009 |
911 |
1,009 |
+11.74% |
689,100 |
|