日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
454 |
457 |
442 |
448 |
-0.22% |
537,200 |
2024/4/25 |
447 |
455 |
444 |
449 |
-0.44% |
435,600 |
2024/4/24 |
459 |
460 |
447 |
451 |
-0.66% |
669,500 |
2024/4/23 |
448 |
455 |
442 |
454 |
+3.18% |
691,100 |
2024/4/22 |
435 |
442 |
430 |
440 |
+1.15% |
509,700 |
2024/4/19 |
436 |
440 |
418 |
435 |
-1.14% |
1,309,400 |
2024/4/18 |
428 |
444 |
422 |
440 |
+1.15% |
995,000 |
2024/4/17 |
449 |
461 |
430 |
435 |
+0.46% |
3,814,300 |
2024/4/16 |
428 |
437 |
426 |
433 |
-1.14% |
1,058,800 |
2024/4/15 |
442 |
449 |
436 |
438 |
-4.16% |
1,366,300 |
2024/4/12 |
474 |
495 |
455 |
457 |
-1.93% |
3,625,900 |
2024/4/11 |
483 |
508 |
450 |
466 |
-2.92% |
9,255,900 |
2024/4/10 |
482 |
485 |
471 |
480 |
+2.56% |
840,400 |
2024/4/9 |
472 |
478 |
462 |
468 |
-0.64% |
939,700 |
2024/4/8 |
492 |
496 |
462 |
471 |
-2.89% |
1,388,000 |
2024/4/5 |
490 |
492 |
472 |
485 |
-3.39% |
1,301,600 |
2024/4/4 |
516 |
520 |
495 |
502 |
-2.52% |
1,008,300 |
2024/4/3 |
506 |
522 |
501 |
515 |
-1.15% |
938,000 |
2024/4/2 |
554 |
556 |
520 |
521 |
-7.13% |
1,444,400 |
2024/4/1 |
580 |
580 |
557 |
561 |
-1.58% |
1,276,200 |
2024/3/29 |
556 |
573 |
550 |
570 |
+3.64% |
718,300 |
2024/3/28 |
560 |
567 |
546 |
550 |
-1.96% |
718,000 |
2024/3/27 |
569 |
577 |
553 |
561 |
-0.53% |
862,400 |
2024/3/26 |
558 |
573 |
552 |
564 |
-0.70% |
1,103,100 |
2024/3/25 |
588 |
597 |
568 |
568 |
-2.24% |
1,477,600 |
2024/3/22 |
612 |
612 |
575 |
581 |
-5.53% |
2,506,100 |
2024/3/21 |
646 |
646 |
597 |
615 |
-0.32% |
6,728,100 |
2024/3/19 |
607 |
617 |
602 |
617 |
+19.34% |
2,572,400 |
2024/3/18 |
510 |
522 |
507 |
517 |
+0.78% |
614,100 |
2024/3/15 |
509 |
527 |
506 |
513 |
-1.16% |
682,500 |
2024/3/14 |
528 |
530 |
508 |
519 |
-2.08% |
696,800 |
2024/3/13 |
550 |
550 |
515 |
530 |
-1.49% |
1,081,100 |
2024/3/12 |
521 |
543 |
500 |
538 |
+1.70% |
1,360,000 |
2024/3/11 |
547 |
550 |
523 |
529 |
-6.70% |
1,443,400 |
2024/3/8 |
575 |
578 |
552 |
567 |
-3.24% |
1,621,000 |
2024/3/7 |
594 |
605 |
567 |
586 |
+0.00% |
1,724,300 |
2024/3/6 |
577 |
599 |
567 |
586 |
+0.00% |
1,578,700 |
2024/3/5 |
540 |
596 |
533 |
586 |
+8.32% |
2,010,200 |
2024/3/4 |
542 |
563 |
538 |
541 |
+2.66% |
1,425,400 |
2024/3/1 |
547 |
547 |
527 |
527 |
-2.59% |
988,600 |
2024/2/29 |
553 |
553 |
531 |
541 |
-1.99% |
1,033,100 |
2024/2/28 |
564 |
569 |
545 |
552 |
-0.54% |
1,152,600 |
2024/2/27 |
550 |
565 |
537 |
555 |
+2.59% |
2,351,200 |
2024/2/26 |
515 |
543 |
505 |
541 |
+7.77% |
2,375,400 |
2024/2/22 |
510 |
511 |
496 |
502 |
+3.08% |
1,510,900 |
2024/2/21 |
503 |
503 |
482 |
487 |
-4.13% |
1,270,700 |
2024/2/20 |
515 |
529 |
505 |
508 |
-1.55% |
1,482,300 |
2024/2/19 |
510 |
521 |
495 |
516 |
+0.98% |
1,735,100 |
2024/2/16 |
458 |
512 |
451 |
511 |
+11.33% |
2,639,400 |
2024/2/15 |
482 |
485 |
458 |
459 |
-2.55% |
1,687,800 |
2024/2/14 |
445 |
490 |
442 |
471 |
+11.61% |
4,425,900 |
2024/2/13 |
422 |
424 |
413 |
422 |
+1.69% |
714,600 |
2024/2/9 |
414 |
421 |
411 |
415 |
+0.24% |
469,900 |
2024/2/8 |
418 |
419 |
407 |
414 |
-0.48% |
567,400 |
2024/2/7 |
419 |
419 |
408 |
416 |
-0.72% |
681,500 |
2024/2/6 |
425 |
425 |
414 |
419 |
-1.87% |
538,500 |
2024/2/5 |
441 |
441 |
425 |
427 |
-3.61% |
877,400 |
2024/2/2 |
424 |
443 |
423 |
443 |
+5.98% |
868,500 |
2024/2/1 |
422 |
426 |
418 |
418 |
-2.56% |
448,900 |
2024/1/31 |
433 |
433 |
415 |
429 |
-1.61% |
892,700 |
2024/1/30 |
441 |
442 |
427 |
436 |
-1.13% |
766,400 |
2024/1/29 |
449 |
450 |
439 |
441 |
-1.56% |
794,500 |
2024/1/26 |
466 |
470 |
447 |
448 |
-4.27% |
1,644,400 |
2024/1/25 |
443 |
469 |
430 |
468 |
+7.59% |
2,952,800 |
2024/1/24 |
441 |
453 |
432 |
435 |
-1.14% |
1,024,400 |
2024/1/23 |
463 |
463 |
433 |
440 |
-0.68% |
2,235,800 |
2024/1/22 |
418 |
448 |
411 |
443 |
+5.98% |
1,586,800 |
2024/1/19 |
411 |
423 |
407 |
418 |
+2.70% |
699,100 |
2024/1/18 |
413 |
423 |
404 |
407 |
+2.01% |
1,097,600 |
2024/1/17 |
394 |
402 |
389 |
399 |
+2.05% |
654,000 |
2024/1/16 |
398 |
409 |
391 |
391 |
-0.76% |
760,200 |
2024/1/15 |
395 |
398 |
383 |
394 |
-0.25% |
495,800 |
2024/1/12 |
376 |
402 |
374 |
395 |
+4.77% |
1,157,700 |
2024/1/11 |
385 |
385 |
375 |
377 |
-1.57% |
511,100 |
2024/1/10 |
375 |
385 |
371 |
383 |
+1.86% |
449,900 |
2024/1/9 |
377 |
381 |
369 |
376 |
+1.62% |
520,200 |
2024/1/5 |
385 |
385 |
369 |
370 |
-4.15% |
853,000 |
2024/1/4 |
380 |
387 |
375 |
386 |
+0.00% |
437,500 |
2023/12/29 |
387 |
391 |
384 |
386 |
-1.53% |
313,800 |
2023/12/28 |
371 |
393 |
367 |
392 |
+4.53% |
1,268,800 |
2023/12/27 |
365 |
377 |
362 |
375 |
+1.63% |
797,800 |
2023/12/26 |
374 |
377 |
367 |
369 |
-0.54% |
674,700 |
2023/12/25 |
385 |
388 |
371 |
371 |
-2.62% |
571,300 |
2023/12/22 |
385 |
393 |
380 |
381 |
-2.06% |
458,200 |
2023/12/21 |
393 |
397 |
388 |
389 |
-1.77% |
351,400 |
2023/12/20 |
400 |
413 |
395 |
396 |
-0.75% |
1,570,800 |
2023/12/19 |
381 |
399 |
381 |
399 |
+6.40% |
1,046,900 |
2023/12/18 |
375 |
382 |
371 |
375 |
-0.27% |
403,900 |
2023/12/15 |
371 |
380 |
367 |
376 |
+1.35% |
488,300 |
2023/12/14 |
372 |
382 |
369 |
371 |
+1.37% |
612,300 |
2023/12/13 |
365 |
371 |
364 |
366 |
-0.54% |
365,600 |
2023/12/12 |
378 |
381 |
366 |
368 |
-2.39% |
555,200 |
2023/12/11 |
377 |
383 |
375 |
377 |
-0.26% |
549,900 |
2023/12/8 |
371 |
379 |
370 |
378 |
+0.00% |
507,700 |
2023/12/7 |
384 |
387 |
376 |
378 |
-3.32% |
577,800 |
2023/12/6 |
383 |
393 |
383 |
391 |
+3.17% |
618,000 |
2023/12/5 |
387 |
387 |
375 |
379 |
-2.57% |
768,500 |
2023/12/4 |
385 |
392 |
384 |
389 |
+1.04% |
433,500 |
2023/12/1 |
397 |
398 |
384 |
385 |
-3.02% |
551,500 |
2023/11/30 |
412 |
420 |
393 |
397 |
-3.17% |
579,800 |
2023/11/29 |
381 |
415 |
380 |
410 |
+8.18% |
1,302,500 |
2023/11/28 |
379 |
383 |
369 |
379 |
+0.53% |
678,700 |
2023/11/27 |
391 |
394 |
375 |
377 |
-4.31% |
1,154,400 |
2023/11/24 |
402 |
404 |
393 |
394 |
-1.50% |
539,300 |
2023/11/22 |
400 |
401 |
393 |
400 |
+0.25% |
494,600 |
2023/11/21 |
400 |
406 |
393 |
399 |
+0.76% |
628,900 |
2023/11/20 |
389 |
406 |
386 |
396 |
+1.02% |
838,400 |
2023/11/17 |
412 |
419 |
390 |
392 |
-6.44% |
870,500 |
2023/11/16 |
392 |
419 |
387 |
419 |
+5.01% |
1,065,000 |
2023/11/15 |
398 |
406 |
386 |
399 |
-7.21% |
2,896,400 |
2023/11/14 |
428 |
432 |
417 |
430 |
+0.00% |
1,098,300 |
2023/11/13 |
426 |
435 |
423 |
430 |
+2.87% |
957,700 |
2023/11/10 |
430 |
431 |
415 |
418 |
-4.35% |
727,400 |
2023/11/9 |
424 |
437 |
415 |
437 |
+2.34% |
684,300 |
2023/11/8 |
429 |
435 |
423 |
427 |
-0.23% |
737,600 |
2023/11/7 |
423 |
432 |
420 |
428 |
+1.18% |
832,000 |
2023/11/6 |
405 |
424 |
405 |
423 |
+7.36% |
1,069,800 |
2023/11/2 |
377 |
394 |
375 |
394 |
+6.20% |
597,200 |
2023/11/1 |
379 |
379 |
362 |
371 |
-0.54% |
441,700 |
2023/10/31 |
357 |
373 |
352 |
373 |
+4.48% |
582,000 |
2023/10/30 |
361 |
364 |
354 |
357 |
-2.72% |
484,000 |
2023/10/27 |
363 |
369 |
353 |
367 |
+1.38% |
563,200 |
2023/10/26 |
379 |
379 |
362 |
362 |
-4.74% |
685,400 |
|