日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
392 |
394 |
386 |
394 |
+1.03% |
6,300 |
2024/4/25 |
390 |
395 |
386 |
390 |
-0.51% |
11,600 |
2024/4/24 |
393 |
396 |
388 |
392 |
+0.51% |
10,400 |
2024/4/23 |
396 |
399 |
390 |
390 |
-0.51% |
6,700 |
2024/4/22 |
385 |
395 |
383 |
392 |
+2.62% |
9,100 |
2024/4/19 |
393 |
403 |
381 |
382 |
-3.78% |
42,100 |
2024/4/18 |
392 |
400 |
389 |
397 |
-0.25% |
20,300 |
2024/4/17 |
397 |
403 |
392 |
398 |
+0.51% |
22,200 |
2024/4/16 |
389 |
397 |
383 |
396 |
+1.54% |
32,400 |
2024/4/15 |
388 |
390 |
384 |
390 |
+0.00% |
16,900 |
2024/4/12 |
389 |
397 |
389 |
390 |
+0.26% |
22,800 |
2024/4/11 |
391 |
395 |
389 |
389 |
-2.02% |
22,400 |
2024/4/10 |
399 |
402 |
396 |
397 |
+0.51% |
22,900 |
2024/4/9 |
396 |
402 |
395 |
395 |
-0.75% |
12,500 |
2024/4/8 |
391 |
398 |
391 |
398 |
+1.79% |
24,700 |
2024/4/5 |
390 |
392 |
378 |
391 |
+0.26% |
69,300 |
2024/4/4 |
398 |
398 |
383 |
390 |
-1.76% |
51,700 |
2024/4/3 |
395 |
401 |
390 |
397 |
-0.25% |
41,700 |
2024/4/2 |
418 |
419 |
396 |
398 |
-4.78% |
106,800 |
2024/4/1 |
422 |
430 |
417 |
418 |
+0.72% |
34,000 |
2024/3/29 |
410 |
419 |
410 |
415 |
+1.72% |
21,000 |
2024/3/28 |
415 |
419 |
408 |
408 |
+0.25% |
43,600 |
2024/3/27 |
415 |
419 |
407 |
407 |
-0.73% |
43,700 |
2024/3/26 |
428 |
428 |
410 |
410 |
-4.21% |
74,900 |
2024/3/25 |
445 |
445 |
428 |
428 |
-2.95% |
50,700 |
2024/3/22 |
440 |
447 |
428 |
441 |
+0.23% |
65,000 |
2024/3/21 |
448 |
454 |
430 |
440 |
-0.68% |
119,700 |
2024/3/19 |
428 |
447 |
421 |
443 |
+2.07% |
152,000 |
2024/3/18 |
429 |
458 |
416 |
434 |
+1.88% |
376,400 |
2024/3/15 |
414 |
496 |
407 |
426 |
+2.40% |
1,632,300 |
2024/3/14 |
418 |
422 |
414 |
416 |
-0.72% |
42,800 |
2024/3/13 |
431 |
431 |
413 |
419 |
-2.10% |
62,900 |
2024/3/12 |
408 |
432 |
408 |
428 |
+1.66% |
90,000 |
2024/3/11 |
443 |
443 |
421 |
421 |
-5.39% |
121,000 |
2024/3/8 |
451 |
461 |
444 |
445 |
-1.11% |
84,600 |
2024/3/7 |
468 |
475 |
443 |
450 |
-2.17% |
173,000 |
2024/3/6 |
458 |
479 |
452 |
460 |
-1.29% |
145,200 |
2024/3/5 |
471 |
480 |
451 |
466 |
-1.27% |
202,000 |
2024/3/4 |
471 |
485 |
462 |
472 |
-2.28% |
300,900 |
2024/3/1 |
498 |
510 |
482 |
483 |
-3.59% |
205,500 |
2024/2/29 |
506 |
517 |
497 |
501 |
-1.57% |
183,600 |
2024/2/28 |
538 |
556 |
508 |
509 |
-9.11% |
417,500 |
2024/2/27 |
546 |
580 |
530 |
560 |
+3.51% |
692,700 |
2024/2/26 |
594 |
627 |
539 |
541 |
-4.08% |
1,247,900 |
2024/2/22 |
521 |
601 |
515 |
564 |
+12.57% |
2,074,600 |
2024/2/21 |
554 |
644 |
498 |
501 |
-10.85% |
2,206,100 |
2024/2/20 |
497 |
562 |
476 |
562 |
+16.60% |
1,167,900 |
2024/2/19 |
505 |
519 |
482 |
482 |
-1.83% |
251,000 |
2024/2/16 |
486 |
519 |
469 |
491 |
+1.03% |
372,400 |
2024/2/15 |
520 |
523 |
480 |
486 |
-3.95% |
482,900 |
2024/2/14 |
518 |
576 |
467 |
506 |
-3.25% |
2,016,400 |
2024/2/13 |
523 |
523 |
480 |
523 |
+18.06% |
1,328,600 |
2024/2/9 |
371 |
443 |
369 |
443 |
+22.04% |
645,000 |
2024/2/8 |
366 |
366 |
355 |
363 |
+1.40% |
15,500 |
2024/2/7 |
375 |
375 |
358 |
358 |
-4.02% |
53,900 |
2024/2/6 |
379 |
379 |
370 |
373 |
-0.53% |
26,900 |
2024/2/5 |
377 |
377 |
368 |
375 |
+0.00% |
7,800 |
2024/2/2 |
372 |
378 |
369 |
375 |
+0.54% |
23,200 |
2024/2/1 |
378 |
382 |
367 |
373 |
-0.80% |
23,600 |
2024/1/31 |
373 |
378 |
372 |
376 |
+0.80% |
5,500 |
2024/1/30 |
371 |
379 |
365 |
373 |
+0.27% |
27,600 |
2024/1/29 |
369 |
374 |
365 |
372 |
+1.09% |
12,600 |
2024/1/26 |
363 |
370 |
360 |
368 |
+1.38% |
20,300 |
2024/1/25 |
359 |
380 |
353 |
363 |
+1.11% |
47,100 |
2024/1/24 |
361 |
361 |
355 |
359 |
+1.70% |
7,400 |
2024/1/23 |
355 |
362 |
353 |
353 |
+0.28% |
29,800 |
2024/1/22 |
350 |
356 |
346 |
352 |
+1.73% |
29,100 |
2024/1/19 |
349 |
352 |
345 |
346 |
-0.86% |
15,300 |
2024/1/18 |
349 |
354 |
349 |
349 |
-1.13% |
7,200 |
2024/1/17 |
347 |
355 |
345 |
353 |
+0.28% |
21,600 |
2024/1/16 |
351 |
354 |
347 |
352 |
+0.28% |
10,500 |
2024/1/15 |
353 |
358 |
343 |
351 |
-0.28% |
37,500 |
2024/1/12 |
359 |
359 |
345 |
352 |
-1.95% |
23,300 |
2024/1/11 |
355 |
359 |
349 |
359 |
+1.41% |
20,300 |
2024/1/10 |
357 |
364 |
352 |
354 |
-0.84% |
22,300 |
2024/1/9 |
365 |
365 |
354 |
357 |
-1.11% |
20,700 |
2024/1/5 |
355 |
374 |
348 |
361 |
+0.56% |
53,900 |
2024/1/4 |
347 |
359 |
346 |
359 |
+1.70% |
25,900 |
2023/12/29 |
348 |
360 |
345 |
353 |
+1.44% |
43,900 |
2023/12/28 |
336 |
358 |
333 |
348 |
+3.88% |
67,000 |
2023/12/27 |
337 |
343 |
335 |
335 |
-1.18% |
56,300 |
2023/12/26 |
340 |
348 |
336 |
339 |
+0.89% |
51,700 |
2023/12/25 |
344 |
346 |
335 |
336 |
-2.33% |
60,200 |
2023/12/22 |
345 |
350 |
344 |
344 |
-0.29% |
33,000 |
2023/12/21 |
354 |
356 |
345 |
345 |
-2.54% |
43,500 |
2023/12/20 |
365 |
374 |
354 |
354 |
-4.32% |
59,100 |
2023/12/19 |
375 |
380 |
367 |
370 |
-1.60% |
36,900 |
2023/12/18 |
382 |
389 |
375 |
376 |
-3.59% |
33,200 |
2023/12/15 |
383 |
391 |
377 |
390 |
-0.26% |
23,500 |
2023/12/14 |
395 |
395 |
385 |
391 |
-1.01% |
14,600 |
2023/12/13 |
400 |
404 |
388 |
395 |
-1.00% |
25,900 |
2023/12/12 |
401 |
404 |
395 |
399 |
-0.50% |
17,300 |
2023/12/11 |
405 |
409 |
400 |
401 |
-0.50% |
8,600 |
2023/12/8 |
403 |
408 |
401 |
403 |
-0.25% |
17,800 |
2023/12/7 |
408 |
410 |
403 |
404 |
-0.98% |
11,000 |
2023/12/6 |
413 |
419 |
406 |
408 |
-2.63% |
11,900 |
2023/12/5 |
416 |
425 |
410 |
419 |
-0.24% |
19,500 |
2023/12/4 |
409 |
421 |
409 |
420 |
+2.69% |
15,500 |
2023/12/1 |
405 |
416 |
403 |
409 |
+0.25% |
18,400 |
2023/11/30 |
414 |
417 |
403 |
408 |
-1.45% |
21,500 |
2023/11/29 |
411 |
417 |
411 |
414 |
+0.98% |
16,300 |
2023/11/28 |
422 |
422 |
409 |
410 |
-1.68% |
19,500 |
2023/11/27 |
425 |
428 |
415 |
417 |
-0.95% |
25,400 |
2023/11/24 |
410 |
424 |
410 |
421 |
+3.69% |
33,900 |
2023/11/22 |
405 |
408 |
405 |
406 |
+0.50% |
6,000 |
2023/11/21 |
395 |
407 |
394 |
404 |
+2.54% |
17,800 |
2023/11/20 |
396 |
397 |
385 |
394 |
-0.51% |
20,900 |
2023/11/17 |
383 |
396 |
383 |
396 |
+1.28% |
15,700 |
2023/11/16 |
390 |
393 |
381 |
391 |
+1.03% |
18,300 |
2023/11/15 |
380 |
390 |
380 |
387 |
+1.84% |
24,800 |
2023/11/14 |
400 |
401 |
378 |
380 |
-3.55% |
28,600 |
2023/11/13 |
409 |
409 |
392 |
394 |
-3.90% |
29,900 |
2023/11/10 |
413 |
422 |
410 |
410 |
-1.44% |
29,000 |
2023/11/9 |
424 |
424 |
399 |
416 |
-1.65% |
53,900 |
2023/11/8 |
426 |
433 |
421 |
423 |
-1.86% |
14,700 |
2023/11/7 |
428 |
434 |
428 |
431 |
-0.23% |
6,000 |
2023/11/6 |
433 |
440 |
432 |
432 |
-0.69% |
21,500 |
2023/11/2 |
430 |
437 |
424 |
435 |
+2.35% |
17,100 |
2023/11/1 |
437 |
437 |
421 |
425 |
-1.16% |
31,900 |
2023/10/31 |
439 |
440 |
426 |
430 |
-1.60% |
41,200 |
2023/10/30 |
432 |
442 |
432 |
437 |
+0.00% |
21,700 |
2023/10/27 |
443 |
456 |
433 |
437 |
-2.02% |
56,600 |
2023/10/26 |
460 |
484 |
446 |
446 |
-1.33% |
183,300 |
|