日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
460 |
474 |
455 |
456 |
-0.87% |
229,100 |
2024/4/23 |
456 |
467 |
453 |
460 |
-0.43% |
89,500 |
2024/4/22 |
450 |
469 |
446 |
462 |
+3.59% |
267,000 |
2024/4/19 |
477 |
477 |
439 |
446 |
-9.53% |
495,800 |
2024/4/18 |
445 |
502 |
445 |
493 |
+11.54% |
902,400 |
2024/4/17 |
445 |
448 |
439 |
442 |
-1.56% |
58,000 |
2024/4/16 |
443 |
456 |
439 |
449 |
-0.22% |
167,800 |
2024/4/15 |
441 |
450 |
434 |
450 |
+0.22% |
145,500 |
2024/4/12 |
464 |
464 |
445 |
449 |
-2.39% |
201,100 |
2024/4/11 |
463 |
466 |
458 |
460 |
-1.71% |
68,300 |
2024/4/10 |
477 |
484 |
468 |
468 |
-0.85% |
187,200 |
2024/4/9 |
459 |
479 |
458 |
472 |
+3.51% |
214,800 |
2024/4/8 |
459 |
469 |
456 |
456 |
-1.51% |
104,400 |
2024/4/5 |
465 |
471 |
456 |
463 |
-1.28% |
150,800 |
2024/4/4 |
458 |
472 |
449 |
469 |
+3.30% |
204,900 |
2024/4/3 |
440 |
457 |
429 |
454 |
+3.65% |
267,900 |
2024/4/2 |
450 |
451 |
438 |
438 |
-2.67% |
151,600 |
2024/4/1 |
469 |
469 |
447 |
450 |
-4.46% |
280,700 |
2024/3/29 |
467 |
471 |
456 |
471 |
+1.95% |
219,900 |
2024/3/28 |
470 |
481 |
462 |
462 |
-1.70% |
224,800 |
2024/3/27 |
490 |
490 |
470 |
470 |
-4.47% |
347,400 |
2024/3/26 |
502 |
502 |
490 |
492 |
-1.60% |
175,300 |
2024/3/25 |
508 |
513 |
500 |
500 |
-1.57% |
138,400 |
2024/3/22 |
505 |
511 |
494 |
508 |
+1.40% |
226,300 |
2024/3/21 |
503 |
508 |
495 |
501 |
+0.00% |
257,600 |
2024/3/19 |
491 |
502 |
487 |
501 |
+0.60% |
143,100 |
2024/3/18 |
506 |
523 |
498 |
498 |
-1.39% |
277,400 |
2024/3/15 |
505 |
513 |
495 |
505 |
-1.75% |
244,600 |
2024/3/14 |
484 |
514 |
483 |
514 |
+6.42% |
425,500 |
2024/3/13 |
496 |
502 |
482 |
483 |
-2.42% |
213,100 |
2024/3/12 |
477 |
500 |
468 |
495 |
+3.34% |
256,900 |
2024/3/11 |
469 |
488 |
466 |
479 |
-1.03% |
253,400 |
2024/3/8 |
490 |
500 |
478 |
484 |
-3.20% |
344,000 |
2024/3/7 |
491 |
518 |
488 |
500 |
+1.63% |
524,600 |
2024/3/6 |
470 |
500 |
468 |
492 |
+3.14% |
457,900 |
2024/3/5 |
498 |
498 |
472 |
477 |
-3.64% |
530,500 |
2024/3/4 |
511 |
513 |
482 |
495 |
-2.75% |
631,100 |
2024/3/1 |
519 |
524 |
502 |
509 |
-2.12% |
507,000 |
2024/2/29 |
510 |
529 |
503 |
520 |
-3.35% |
693,600 |
2024/2/28 |
569 |
580 |
532 |
538 |
-4.10% |
1,349,300 |
2024/2/27 |
544 |
620 |
526 |
561 |
+4.86% |
3,400,300 |
2024/2/26 |
465 |
543 |
462 |
535 |
+15.55% |
2,210,600 |
2024/2/22 |
448 |
488 |
444 |
463 |
+3.12% |
1,149,600 |
2024/2/21 |
476 |
482 |
444 |
449 |
-10.56% |
2,013,600 |
2024/2/20 |
430 |
502 |
424 |
502 |
+18.96% |
3,093,700 |
2024/2/19 |
443 |
445 |
419 |
422 |
-4.52% |
1,029,000 |
2024/2/16 |
423 |
446 |
415 |
442 |
+0.68% |
1,352,100 |
2024/2/15 |
435 |
476 |
411 |
439 |
-12.20% |
5,231,800 |
2024/2/14 |
500 |
500 |
500 |
500 |
-16.67% |
31,500 |
2024/2/13 |
600 |
600 |
600 |
600 |
-20.00% |
27,300 |
2024/2/9 |
732 |
763 |
732 |
750 |
+1.63% |
353,600 |
2024/2/8 |
780 |
780 |
726 |
738 |
-8.66% |
934,800 |
2024/2/7 |
805 |
822 |
790 |
808 |
-0.86% |
234,200 |
2024/2/6 |
822 |
831 |
797 |
815 |
-2.16% |
370,700 |
2024/2/5 |
852 |
860 |
831 |
833 |
-3.59% |
324,100 |
2024/2/2 |
815 |
873 |
815 |
864 |
+6.27% |
395,400 |
2024/2/1 |
875 |
880 |
777 |
813 |
-7.82% |
877,900 |
2024/1/31 |
909 |
909 |
875 |
882 |
-3.08% |
245,800 |
2024/1/30 |
891 |
915 |
890 |
910 |
+2.13% |
178,600 |
2024/1/29 |
894 |
896 |
871 |
891 |
-0.56% |
313,900 |
2024/1/26 |
924 |
931 |
894 |
896 |
-3.14% |
415,500 |
2024/1/25 |
938 |
943 |
916 |
925 |
-2.12% |
292,300 |
2024/1/24 |
944 |
954 |
935 |
945 |
-0.42% |
87,800 |
2024/1/23 |
950 |
962 |
942 |
949 |
-0.11% |
114,700 |
2024/1/22 |
935 |
953 |
927 |
950 |
+1.60% |
203,300 |
2024/1/19 |
946 |
960 |
928 |
935 |
-0.64% |
251,300 |
2024/1/18 |
941 |
948 |
933 |
941 |
-1.36% |
208,400 |
2024/1/17 |
972 |
979 |
934 |
954 |
-2.85% |
381,100 |
2024/1/16 |
1,005 |
1,011 |
978 |
982 |
-2.77% |
315,100 |
2024/1/15 |
1,015 |
1,018 |
987 |
1,010 |
-0.98% |
248,700 |
2024/1/12 |
993 |
1,039 |
991 |
1,020 |
+2.20% |
305,500 |
2024/1/11 |
1,033 |
1,035 |
995 |
998 |
-2.54% |
233,000 |
2024/1/10 |
1,008 |
1,031 |
997 |
1,024 |
+1.59% |
212,200 |
2024/1/9 |
982 |
1,008 |
981 |
1,008 |
+3.28% |
229,400 |
2024/1/5 |
1,004 |
1,007 |
974 |
976 |
-2.59% |
243,000 |
2024/1/4 |
958 |
1,004 |
945 |
1,002 |
+4.38% |
333,600 |
2023/12/29 |
963 |
973 |
956 |
960 |
-1.13% |
201,800 |
2023/12/28 |
930 |
975 |
910 |
971 |
+4.52% |
472,000 |
2023/12/27 |
923 |
943 |
916 |
929 |
+0.87% |
256,800 |
2023/12/26 |
935 |
961 |
921 |
921 |
-1.92% |
224,900 |
2023/12/25 |
943 |
958 |
914 |
939 |
-0.53% |
350,800 |
2023/12/22 |
958 |
965 |
938 |
944 |
-1.77% |
223,700 |
2023/12/21 |
967 |
971 |
955 |
961 |
-1.23% |
166,400 |
2023/12/20 |
975 |
991 |
965 |
973 |
-0.31% |
218,200 |
2023/12/19 |
970 |
984 |
964 |
976 |
-0.10% |
118,600 |
2023/12/18 |
976 |
985 |
962 |
977 |
+1.03% |
136,300 |
2023/12/15 |
974 |
983 |
958 |
967 |
-0.51% |
200,400 |
2023/12/14 |
978 |
1,005 |
958 |
972 |
+1.67% |
300,500 |
2023/12/13 |
930 |
961 |
924 |
956 |
+1.81% |
193,700 |
2023/12/12 |
969 |
977 |
935 |
939 |
-3.99% |
406,800 |
2023/12/11 |
990 |
1,004 |
973 |
978 |
-1.81% |
267,400 |
2023/12/8 |
994 |
1,010 |
985 |
996 |
-0.50% |
190,400 |
2023/12/7 |
1,018 |
1,024 |
1,001 |
1,001 |
-2.91% |
158,900 |
2023/12/6 |
1,021 |
1,034 |
1,002 |
1,031 |
+0.39% |
276,800 |
2023/12/5 |
1,050 |
1,070 |
1,024 |
1,027 |
-3.02% |
253,700 |
2023/12/4 |
1,015 |
1,062 |
1,002 |
1,059 |
+5.37% |
383,500 |
2023/12/1 |
1,023 |
1,028 |
998 |
1,005 |
-2.33% |
198,700 |
2023/11/30 |
992 |
1,029 |
982 |
1,029 |
+3.83% |
256,700 |
2023/11/29 |
1,001 |
1,024 |
987 |
991 |
-2.27% |
331,600 |
2023/11/28 |
1,012 |
1,021 |
988 |
1,014 |
+0.00% |
274,900 |
2023/11/27 |
1,021 |
1,031 |
1,001 |
1,014 |
-1.74% |
218,600 |
2023/11/24 |
1,045 |
1,063 |
1,026 |
1,032 |
-1.71% |
318,500 |
2023/11/22 |
1,075 |
1,081 |
1,046 |
1,050 |
-2.51% |
403,100 |
2023/11/21 |
1,079 |
1,102 |
1,049 |
1,077 |
+1.70% |
383,800 |
2023/11/20 |
1,038 |
1,081 |
1,038 |
1,059 |
+1.34% |
377,400 |
2023/11/17 |
989 |
1,045 |
982 |
1,045 |
+3.88% |
274,600 |
2023/11/16 |
1,032 |
1,035 |
1,002 |
1,006 |
-2.80% |
200,600 |
2023/11/15 |
1,032 |
1,045 |
1,016 |
1,035 |
+0.29% |
213,600 |
2023/11/14 |
1,007 |
1,072 |
1,002 |
1,032 |
+0.78% |
540,000 |
2023/11/13 |
959 |
1,033 |
951 |
1,024 |
+7.23% |
552,400 |
2023/11/10 |
950 |
960 |
938 |
955 |
-0.31% |
190,600 |
2023/11/9 |
968 |
973 |
945 |
958 |
-0.73% |
237,900 |
2023/11/8 |
992 |
999 |
956 |
965 |
-2.82% |
297,200 |
2023/11/7 |
996 |
999 |
975 |
993 |
-0.90% |
224,600 |
2023/11/6 |
1,010 |
1,020 |
994 |
1,002 |
-1.47% |
281,500 |
2023/11/2 |
985 |
1,017 |
983 |
1,017 |
+2.83% |
391,500 |
2023/11/1 |
992 |
995 |
969 |
989 |
+0.20% |
231,900 |
2023/10/31 |
991 |
997 |
977 |
987 |
+1.54% |
240,100 |
2023/10/30 |
949 |
987 |
940 |
972 |
+2.10% |
335,800 |
2023/10/27 |
923 |
953 |
906 |
952 |
+2.81% |
441,600 |
2023/10/26 |
971 |
982 |
925 |
926 |
-4.93% |
626,600 |
2023/10/25 |
1,008 |
1,038 |
969 |
974 |
-4.60% |
517,300 |
2023/10/24 |
1,003 |
1,067 |
956 |
1,021 |
-5.11% |
1,387,300 |
|