日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
400 |
400 |
396 |
397 |
-1.00% |
30,100 |
2024/4/24 |
398 |
401 |
396 |
401 |
+1.01% |
24,900 |
2024/4/23 |
394 |
397 |
394 |
397 |
+0.76% |
22,500 |
2024/4/22 |
401 |
401 |
394 |
394 |
-1.99% |
34,600 |
2024/4/19 |
409 |
409 |
396 |
402 |
-1.23% |
34,100 |
2024/4/18 |
404 |
409 |
401 |
407 |
+0.74% |
16,500 |
2024/4/17 |
408 |
410 |
403 |
404 |
-0.98% |
19,600 |
2024/4/16 |
414 |
418 |
403 |
408 |
-2.39% |
50,400 |
2024/4/15 |
415 |
421 |
415 |
418 |
+0.48% |
21,300 |
2024/4/12 |
416 |
417 |
413 |
416 |
+0.24% |
12,200 |
2024/4/11 |
409 |
417 |
409 |
415 |
+0.48% |
37,400 |
2024/4/10 |
413 |
414 |
409 |
413 |
+0.00% |
19,400 |
2024/4/9 |
414 |
414 |
408 |
413 |
+0.73% |
14,500 |
2024/4/8 |
412 |
413 |
408 |
410 |
-0.73% |
8,400 |
2024/4/5 |
414 |
414 |
405 |
413 |
-0.24% |
28,800 |
2024/4/4 |
413 |
415 |
410 |
414 |
+0.24% |
23,400 |
2024/4/3 |
411 |
416 |
410 |
413 |
-0.72% |
11,100 |
2024/4/2 |
420 |
420 |
413 |
416 |
-0.95% |
16,200 |
2024/4/1 |
424 |
424 |
412 |
420 |
+2.44% |
43,400 |
2024/3/29 |
410 |
414 |
406 |
410 |
-0.73% |
30,400 |
2024/3/28 |
412 |
416 |
410 |
413 |
+0.24% |
7,300 |
2024/3/27 |
411 |
414 |
411 |
412 |
-0.24% |
6,600 |
2024/3/26 |
412 |
417 |
410 |
413 |
+0.24% |
6,400 |
2024/3/25 |
411 |
416 |
410 |
412 |
-0.48% |
10,800 |
2024/3/22 |
415 |
422 |
412 |
414 |
-0.48% |
16,600 |
2024/3/21 |
422 |
422 |
415 |
416 |
-1.65% |
23,000 |
2024/3/19 |
406 |
424 |
405 |
423 |
+4.19% |
66,400 |
2024/3/18 |
410 |
412 |
404 |
406 |
-0.25% |
19,600 |
2024/3/15 |
413 |
413 |
404 |
407 |
+0.00% |
26,000 |
2024/3/14 |
410 |
416 |
407 |
407 |
-2.86% |
46,200 |
2024/3/13 |
415 |
424 |
408 |
419 |
+0.96% |
40,200 |
2024/3/12 |
408 |
416 |
405 |
415 |
+1.72% |
18,200 |
2024/3/11 |
413 |
419 |
403 |
408 |
-2.63% |
26,500 |
2024/3/8 |
414 |
430 |
406 |
419 |
+0.72% |
35,800 |
2024/3/7 |
417 |
423 |
413 |
416 |
-0.72% |
16,900 |
2024/3/6 |
429 |
430 |
415 |
419 |
+0.00% |
53,300 |
2024/3/5 |
408 |
423 |
402 |
419 |
+2.70% |
61,200 |
2024/3/4 |
410 |
411 |
404 |
408 |
-0.49% |
16,000 |
2024/3/1 |
412 |
414 |
409 |
410 |
-0.73% |
14,100 |
2024/2/29 |
411 |
413 |
407 |
413 |
+0.00% |
9,200 |
2024/2/28 |
407 |
416 |
407 |
413 |
+1.47% |
29,300 |
2024/2/27 |
406 |
413 |
403 |
407 |
+0.74% |
20,500 |
2024/2/26 |
403 |
409 |
403 |
404 |
+0.25% |
46,300 |
2024/2/22 |
411 |
411 |
403 |
403 |
-1.95% |
27,500 |
2024/2/21 |
409 |
414 |
405 |
411 |
+0.00% |
13,900 |
2024/2/20 |
412 |
416 |
410 |
411 |
-0.24% |
11,400 |
2024/2/19 |
410 |
420 |
409 |
412 |
+0.49% |
27,200 |
2024/2/16 |
400 |
415 |
400 |
410 |
+2.50% |
26,500 |
2024/2/15 |
423 |
428 |
391 |
400 |
-6.32% |
104,500 |
2024/2/14 |
432 |
432 |
422 |
427 |
-1.39% |
41,200 |
2024/2/13 |
435 |
440 |
428 |
433 |
+0.00% |
19,800 |
2024/2/9 |
432 |
437 |
430 |
433 |
-0.46% |
16,400 |
2024/2/8 |
432 |
440 |
430 |
435 |
+0.00% |
17,400 |
2024/2/7 |
446 |
449 |
431 |
435 |
-2.47% |
39,300 |
2024/2/6 |
449 |
453 |
444 |
446 |
-0.67% |
18,800 |
2024/2/5 |
455 |
455 |
448 |
449 |
-3.85% |
48,800 |
2024/2/2 |
469 |
475 |
467 |
467 |
-1.06% |
48,000 |
2024/2/1 |
472 |
472 |
463 |
472 |
+0.00% |
29,400 |
2024/1/31 |
469 |
473 |
465 |
472 |
+0.64% |
25,200 |
2024/1/30 |
465 |
469 |
465 |
469 |
+0.86% |
16,300 |
2024/1/29 |
466 |
468 |
461 |
465 |
+1.31% |
27,200 |
2024/1/26 |
458 |
463 |
457 |
459 |
+0.22% |
24,400 |
2024/1/25 |
453 |
460 |
453 |
458 |
+1.33% |
16,800 |
2024/1/24 |
453 |
455 |
450 |
452 |
-0.22% |
9,200 |
2024/1/23 |
447 |
454 |
447 |
453 |
+1.57% |
24,100 |
2024/1/22 |
444 |
454 |
439 |
446 |
+0.68% |
35,100 |
2024/1/19 |
440 |
445 |
440 |
443 |
+0.00% |
8,900 |
2024/1/18 |
443 |
445 |
437 |
443 |
-0.67% |
41,000 |
2024/1/17 |
449 |
452 |
440 |
446 |
-0.67% |
42,300 |
2024/1/16 |
451 |
452 |
441 |
449 |
-0.66% |
51,800 |
2024/1/15 |
454 |
454 |
446 |
452 |
-0.44% |
22,300 |
2024/1/12 |
465 |
465 |
453 |
454 |
-1.94% |
60,200 |
2024/1/11 |
465 |
465 |
457 |
463 |
+0.00% |
13,800 |
2024/1/10 |
452 |
469 |
450 |
463 |
+1.98% |
46,100 |
2024/1/9 |
450 |
458 |
450 |
454 |
+0.67% |
22,700 |
2024/1/5 |
454 |
459 |
451 |
451 |
-1.53% |
24,200 |
2024/1/4 |
448 |
469 |
438 |
458 |
+1.33% |
61,900 |
2023/12/29 |
453 |
457 |
448 |
452 |
-1.31% |
24,600 |
2023/12/28 |
434 |
469 |
434 |
458 |
+5.53% |
54,700 |
2023/12/27 |
421 |
445 |
420 |
434 |
+1.88% |
102,300 |
2023/12/26 |
440 |
447 |
420 |
426 |
-4.70% |
95,800 |
2023/12/25 |
475 |
476 |
446 |
447 |
-6.49% |
109,700 |
2023/12/22 |
481 |
481 |
476 |
478 |
-0.62% |
36,600 |
2023/12/21 |
486 |
486 |
480 |
481 |
-1.23% |
15,100 |
2023/12/20 |
486 |
487 |
485 |
487 |
+0.00% |
18,300 |
2023/12/19 |
488 |
489 |
484 |
487 |
-0.20% |
12,000 |
2023/12/18 |
493 |
494 |
486 |
488 |
-0.81% |
8,500 |
2023/12/15 |
488 |
495 |
485 |
492 |
+0.82% |
25,600 |
2023/12/14 |
487 |
491 |
483 |
488 |
+0.21% |
23,000 |
2023/12/13 |
482 |
490 |
480 |
487 |
+0.83% |
26,200 |
2023/12/12 |
489 |
491 |
481 |
483 |
-0.41% |
33,000 |
2023/12/11 |
491 |
497 |
481 |
485 |
-1.02% |
29,500 |
2023/12/8 |
498 |
498 |
490 |
490 |
-1.61% |
28,800 |
2023/12/7 |
499 |
501 |
496 |
498 |
-0.20% |
19,700 |
2023/12/6 |
512 |
513 |
494 |
499 |
-2.54% |
40,500 |
2023/12/5 |
520 |
520 |
511 |
512 |
-1.35% |
11,800 |
2023/12/4 |
525 |
525 |
511 |
519 |
-1.14% |
31,100 |
2023/12/1 |
549 |
549 |
498 |
525 |
-3.85% |
65,600 |
2023/11/30 |
545 |
548 |
539 |
546 |
+0.18% |
10,600 |
2023/11/29 |
542 |
548 |
541 |
545 |
+0.18% |
9,500 |
2023/11/28 |
546 |
550 |
543 |
544 |
-1.09% |
12,100 |
2023/11/27 |
553 |
554 |
549 |
550 |
-0.54% |
7,600 |
2023/11/24 |
556 |
557 |
553 |
553 |
-0.72% |
11,400 |
2023/11/22 |
554 |
561 |
554 |
557 |
-0.54% |
9,400 |
2023/11/21 |
551 |
561 |
540 |
560 |
+2.75% |
18,800 |
2023/11/20 |
549 |
555 |
541 |
545 |
-0.18% |
18,300 |
2023/11/17 |
544 |
549 |
544 |
546 |
-0.73% |
11,000 |
2023/11/16 |
551 |
554 |
549 |
550 |
-0.72% |
10,000 |
2023/11/15 |
556 |
565 |
554 |
554 |
-0.54% |
14,800 |
2023/11/14 |
564 |
565 |
557 |
557 |
-1.24% |
4,400 |
2023/11/13 |
568 |
569 |
561 |
564 |
-0.70% |
6,900 |
2023/11/10 |
571 |
572 |
567 |
568 |
-1.39% |
9,800 |
2023/11/9 |
573 |
576 |
560 |
576 |
+1.05% |
12,700 |
2023/11/8 |
566 |
578 |
566 |
570 |
+0.18% |
10,300 |
2023/11/7 |
567 |
570 |
564 |
569 |
+0.00% |
6,800 |
2023/11/6 |
566 |
573 |
560 |
569 |
+2.52% |
34,200 |
2023/11/2 |
546 |
564 |
546 |
555 |
-0.18% |
24,600 |
2023/11/1 |
547 |
558 |
541 |
556 |
+2.02% |
15,800 |
2023/10/31 |
538 |
545 |
533 |
545 |
+2.06% |
11,000 |
2023/10/30 |
549 |
554 |
534 |
534 |
-3.61% |
29,800 |
2023/10/27 |
552 |
557 |
550 |
554 |
-0.18% |
12,800 |
2023/10/26 |
558 |
560 |
541 |
555 |
-1.25% |
13,600 |
2023/10/25 |
555 |
565 |
555 |
562 |
+1.44% |
7,500 |
|