日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
443 |
443 |
437 |
441 |
-0.45% |
3,700 |
2024/4/18 |
441 |
444 |
441 |
443 |
+0.00% |
1,600 |
2024/4/17 |
441 |
443 |
440 |
443 |
+0.00% |
7,800 |
2024/4/16 |
446 |
446 |
443 |
443 |
+0.00% |
1,400 |
2024/4/15 |
448 |
448 |
442 |
443 |
-1.12% |
5,200 |
2024/4/12 |
446 |
448 |
445 |
448 |
+1.13% |
3,100 |
2024/4/11 |
444 |
445 |
443 |
443 |
-0.23% |
3,300 |
2024/4/10 |
440 |
448 |
440 |
444 |
+0.68% |
9,500 |
2024/4/9 |
451 |
451 |
435 |
441 |
-1.78% |
31,400 |
2024/4/8 |
460 |
460 |
446 |
449 |
-6.85% |
61,500 |
2024/4/5 |
471 |
493 |
471 |
482 |
+1.47% |
52,500 |
2024/4/4 |
480 |
482 |
473 |
475 |
-0.84% |
14,500 |
2024/4/3 |
480 |
480 |
474 |
479 |
+1.05% |
9,100 |
2024/4/2 |
474 |
480 |
474 |
474 |
+0.00% |
16,000 |
2024/4/1 |
469 |
474 |
469 |
474 |
+0.85% |
7,300 |
2024/3/29 |
474 |
474 |
467 |
470 |
-0.84% |
5,700 |
2024/3/28 |
453 |
475 |
453 |
474 |
+4.41% |
25,700 |
2024/3/27 |
454 |
455 |
452 |
454 |
-0.22% |
5,600 |
2024/3/26 |
447 |
455 |
447 |
455 |
+2.02% |
10,400 |
2024/3/25 |
454 |
456 |
446 |
446 |
-2.19% |
15,900 |
2024/3/22 |
460 |
460 |
453 |
456 |
-0.44% |
8,600 |
2024/3/21 |
460 |
460 |
455 |
458 |
-0.43% |
6,900 |
2024/3/19 |
454 |
460 |
449 |
460 |
+1.32% |
7,500 |
2024/3/18 |
444 |
454 |
441 |
454 |
+2.02% |
7,000 |
2024/3/15 |
445 |
446 |
443 |
445 |
+0.23% |
3,300 |
2024/3/14 |
449 |
449 |
444 |
444 |
-0.89% |
3,500 |
2024/3/13 |
446 |
449 |
446 |
448 |
+0.45% |
3,200 |
2024/3/12 |
448 |
449 |
444 |
446 |
-0.45% |
6,400 |
2024/3/11 |
451 |
451 |
446 |
448 |
-1.54% |
13,000 |
2024/3/8 |
460 |
460 |
455 |
455 |
-0.44% |
5,500 |
2024/3/7 |
457 |
459 |
455 |
457 |
-0.22% |
4,100 |
2024/3/6 |
450 |
460 |
450 |
458 |
+0.66% |
8,300 |
2024/3/5 |
455 |
455 |
451 |
455 |
+0.44% |
9,000 |
2024/3/4 |
460 |
460 |
452 |
453 |
-1.52% |
12,000 |
2024/3/1 |
459 |
467 |
459 |
460 |
-0.86% |
10,500 |
2024/2/29 |
477 |
480 |
460 |
464 |
-2.73% |
22,400 |
2024/2/28 |
475 |
489 |
475 |
477 |
-5.36% |
43,700 |
2024/2/27 |
500 |
506 |
500 |
504 |
+0.80% |
26,000 |
2024/2/26 |
501 |
503 |
498 |
500 |
-0.40% |
19,100 |
2024/2/22 |
501 |
502 |
500 |
502 |
+0.00% |
12,400 |
2024/2/21 |
500 |
502 |
499 |
502 |
+0.20% |
6,600 |
2024/2/20 |
500 |
501 |
499 |
501 |
+0.00% |
9,300 |
2024/2/19 |
498 |
502 |
495 |
501 |
+0.40% |
13,800 |
2024/2/16 |
495 |
500 |
495 |
499 |
+0.40% |
8,000 |
2024/2/15 |
502 |
504 |
496 |
497 |
-1.78% |
26,300 |
2024/2/14 |
506 |
507 |
504 |
506 |
-0.39% |
9,400 |
2024/2/13 |
507 |
509 |
506 |
508 |
-0.39% |
11,300 |
2024/2/9 |
507 |
510 |
507 |
510 |
+0.20% |
10,500 |
2024/2/8 |
508 |
511 |
507 |
509 |
-0.39% |
6,900 |
2024/2/7 |
510 |
513 |
506 |
511 |
-0.39% |
29,400 |
2024/2/6 |
512 |
513 |
510 |
513 |
+0.39% |
13,500 |
2024/2/5 |
510 |
512 |
510 |
511 |
+0.00% |
9,600 |
2024/2/2 |
510 |
514 |
510 |
511 |
+0.20% |
8,700 |
2024/2/1 |
514 |
516 |
510 |
510 |
-1.16% |
10,600 |
2024/1/31 |
511 |
520 |
508 |
516 |
+0.98% |
30,500 |
2024/1/30 |
508 |
522 |
505 |
511 |
+2.00% |
74,000 |
2024/1/29 |
500 |
504 |
500 |
501 |
+0.00% |
8,400 |
2024/1/26 |
502 |
503 |
500 |
501 |
-0.20% |
9,500 |
2024/1/25 |
503 |
504 |
499 |
502 |
+0.40% |
12,000 |
2024/1/24 |
500 |
502 |
500 |
500 |
-0.20% |
2,100 |
2024/1/23 |
503 |
503 |
501 |
501 |
-0.60% |
9,400 |
2024/1/22 |
501 |
504 |
500 |
504 |
+0.80% |
10,300 |
2024/1/19 |
504 |
504 |
499 |
500 |
-0.79% |
8,000 |
2024/1/18 |
504 |
505 |
497 |
504 |
+0.60% |
21,500 |
2024/1/17 |
501 |
503 |
501 |
501 |
+0.40% |
11,500 |
2024/1/16 |
498 |
504 |
498 |
499 |
-0.20% |
13,400 |
2024/1/15 |
491 |
502 |
491 |
500 |
+1.83% |
33,300 |
2024/1/12 |
487 |
495 |
486 |
491 |
+1.24% |
17,900 |
2024/1/11 |
487 |
489 |
483 |
485 |
-0.21% |
21,000 |
2024/1/10 |
509 |
509 |
480 |
486 |
-3.19% |
66,300 |
2024/1/9 |
487 |
505 |
481 |
502 |
-5.99% |
113,900 |
2024/1/5 |
520 |
539 |
517 |
534 |
+5.95% |
166,200 |
2024/1/4 |
494 |
504 |
486 |
504 |
+2.02% |
35,800 |
2023/12/29 |
487 |
494 |
482 |
494 |
+1.86% |
27,600 |
2023/12/28 |
476 |
486 |
474 |
485 |
+1.89% |
13,000 |
2023/12/27 |
467 |
476 |
464 |
476 |
+1.93% |
13,500 |
2023/12/26 |
465 |
468 |
465 |
467 |
+0.65% |
3,700 |
2023/12/25 |
464 |
466 |
463 |
464 |
+0.00% |
8,400 |
2023/12/22 |
466 |
467 |
463 |
464 |
-0.22% |
4,100 |
2023/12/21 |
468 |
468 |
464 |
465 |
-0.64% |
9,000 |
2023/12/20 |
465 |
472 |
464 |
468 |
+1.96% |
15,000 |
2023/12/19 |
457 |
461 |
457 |
459 |
+1.10% |
10,100 |
2023/12/18 |
456 |
458 |
454 |
454 |
+0.00% |
7,200 |
2023/12/15 |
453 |
454 |
451 |
454 |
+0.67% |
3,200 |
2023/12/14 |
453 |
454 |
451 |
451 |
-0.44% |
2,200 |
2023/12/13 |
450 |
453 |
450 |
453 |
+0.22% |
3,300 |
2023/12/12 |
455 |
456 |
450 |
452 |
-0.66% |
9,600 |
2023/12/11 |
452 |
457 |
450 |
455 |
+0.00% |
12,800 |
2023/12/8 |
462 |
463 |
452 |
455 |
-0.66% |
6,200 |
2023/12/7 |
458 |
460 |
455 |
458 |
-0.43% |
6,100 |
2023/12/6 |
456 |
460 |
455 |
460 |
+0.66% |
6,100 |
2023/12/5 |
459 |
460 |
453 |
457 |
+0.88% |
7,500 |
2023/12/4 |
450 |
460 |
450 |
453 |
+0.22% |
5,300 |
2023/12/1 |
455 |
455 |
450 |
452 |
-0.22% |
8,400 |
2023/11/30 |
457 |
457 |
453 |
453 |
-0.22% |
2,300 |
2023/11/29 |
456 |
461 |
454 |
454 |
-0.44% |
8,200 |
2023/11/28 |
460 |
460 |
456 |
456 |
-0.44% |
3,200 |
2023/11/27 |
466 |
466 |
457 |
458 |
-0.87% |
8,700 |
2023/11/24 |
467 |
468 |
461 |
462 |
-0.22% |
6,900 |
2023/11/22 |
472 |
472 |
454 |
463 |
-1.91% |
18,200 |
2023/11/21 |
450 |
485 |
448 |
472 |
+5.59% |
55,300 |
2023/11/20 |
444 |
447 |
444 |
447 |
+0.45% |
4,900 |
2023/11/17 |
439 |
446 |
439 |
445 |
+0.91% |
9,600 |
2023/11/16 |
441 |
442 |
440 |
441 |
+0.00% |
2,800 |
2023/11/15 |
444 |
444 |
440 |
441 |
-0.23% |
9,300 |
2023/11/14 |
443 |
447 |
438 |
442 |
+0.91% |
10,500 |
2023/11/13 |
439 |
439 |
435 |
438 |
+0.00% |
3,900 |
2023/11/10 |
442 |
443 |
436 |
438 |
+0.00% |
10,400 |
2023/11/9 |
438 |
441 |
438 |
438 |
+0.00% |
3,900 |
2023/11/8 |
436 |
440 |
436 |
438 |
+0.46% |
5,900 |
2023/11/7 |
439 |
440 |
435 |
436 |
-0.91% |
14,700 |
2023/11/6 |
440 |
442 |
439 |
440 |
+0.46% |
3,900 |
2023/11/2 |
439 |
440 |
435 |
438 |
-0.23% |
5,800 |
2023/11/1 |
440 |
441 |
430 |
439 |
+0.23% |
23,000 |
2023/10/31 |
437 |
438 |
432 |
438 |
+0.23% |
8,100 |
2023/10/30 |
438 |
438 |
436 |
437 |
-0.23% |
2,300 |
2023/10/27 |
437 |
440 |
434 |
438 |
+0.69% |
5,200 |
2023/10/26 |
439 |
439 |
432 |
435 |
-1.58% |
10,600 |
2023/10/25 |
440 |
446 |
439 |
442 |
+0.68% |
4,100 |
2023/10/24 |
445 |
446 |
435 |
439 |
-0.23% |
16,100 |
2023/10/23 |
444 |
445 |
439 |
440 |
-1.12% |
7,500 |
2023/10/20 |
443 |
453 |
443 |
445 |
-1.11% |
4,500 |
2023/10/19 |
439 |
450 |
439 |
450 |
+2.74% |
9,800 |
|