日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
463 |
497 |
462 |
487 |
+3.40% |
173,300 |
2024/4/24 |
444 |
476 |
444 |
471 |
+6.08% |
126,800 |
2024/4/23 |
450 |
453 |
431 |
444 |
+0.00% |
125,700 |
2024/4/22 |
437 |
458 |
414 |
444 |
-0.22% |
515,700 |
2024/4/19 |
501 |
514 |
405 |
445 |
-8.25% |
1,487,400 |
2024/4/18 |
521 |
534 |
478 |
485 |
-5.83% |
610,400 |
2024/4/17 |
505 |
522 |
500 |
515 |
+2.39% |
184,400 |
2024/4/16 |
540 |
551 |
488 |
503 |
-8.55% |
664,800 |
2024/4/15 |
500 |
567 |
500 |
550 |
+10.44% |
561,800 |
2024/4/12 |
498 |
506 |
495 |
498 |
+0.20% |
149,400 |
2024/4/11 |
494 |
519 |
494 |
497 |
+0.81% |
171,500 |
2024/4/10 |
497 |
508 |
492 |
493 |
-0.40% |
191,100 |
2024/4/9 |
491 |
504 |
490 |
495 |
-0.80% |
66,500 |
2024/4/8 |
504 |
510 |
498 |
499 |
-0.80% |
50,000 |
2024/4/5 |
496 |
518 |
496 |
503 |
-0.59% |
202,000 |
2024/4/4 |
499 |
518 |
457 |
506 |
+2.85% |
243,900 |
2024/4/3 |
510 |
518 |
489 |
492 |
-5.02% |
345,800 |
2024/4/2 |
522 |
531 |
510 |
518 |
+2.17% |
229,100 |
2024/4/1 |
489 |
513 |
489 |
507 |
+3.89% |
135,100 |
2024/3/29 |
490 |
502 |
485 |
488 |
-0.81% |
66,500 |
2024/3/28 |
493 |
500 |
473 |
492 |
-0.20% |
77,000 |
2024/3/27 |
492 |
507 |
481 |
493 |
+0.41% |
124,000 |
2024/3/26 |
502 |
506 |
469 |
491 |
-2.77% |
335,000 |
2024/3/25 |
533 |
540 |
505 |
505 |
-7.00% |
266,200 |
2024/3/22 |
500 |
551 |
497 |
543 |
+10.37% |
531,200 |
2024/3/21 |
490 |
505 |
481 |
492 |
+2.93% |
230,900 |
2024/3/19 |
486 |
509 |
471 |
478 |
-0.21% |
265,900 |
2024/3/18 |
438 |
500 |
431 |
479 |
+8.37% |
459,800 |
2024/3/15 |
443 |
459 |
435 |
442 |
-2.00% |
160,800 |
2024/3/14 |
416 |
469 |
415 |
451 |
+9.20% |
541,800 |
2024/3/13 |
403 |
463 |
403 |
413 |
+2.74% |
422,600 |
2024/3/12 |
368 |
418 |
361 |
402 |
+4.96% |
253,000 |
2024/3/11 |
389 |
409 |
352 |
383 |
+3.23% |
402,500 |
2024/3/8 |
386 |
386 |
371 |
371 |
-4.13% |
141,100 |
2024/3/7 |
400 |
404 |
382 |
387 |
-3.25% |
156,800 |
2024/3/6 |
392 |
428 |
387 |
400 |
+0.00% |
227,100 |
2024/3/5 |
416 |
435 |
398 |
400 |
-6.98% |
328,800 |
2024/3/4 |
444 |
500 |
425 |
430 |
+2.38% |
1,084,000 |
2024/3/1 |
342 |
425 |
330 |
420 |
+14.75% |
705,600 |
2024/2/29 |
393 |
393 |
360 |
366 |
-8.73% |
261,800 |
2024/2/28 |
400 |
424 |
381 |
401 |
+0.75% |
192,200 |
2024/2/27 |
380.3 |
419.7 |
374 |
398 |
+5.85% |
100,500 |
2024/2/26 |
374.3 |
388.7 |
362.7 |
376 |
-1.21% |
127,300 |
2024/2/22 |
402.9 |
408.9 |
356.3 |
380.6 |
-5.56% |
132,000 |
2024/2/21 |
411.7 |
413.7 |
403 |
403 |
-4.05% |
38,200 |
2024/2/20 |
411.7 |
422.3 |
400.7 |
420 |
+1.62% |
39,300 |
2024/2/19 |
386.6 |
423.3 |
386.6 |
413.3 |
+5.62% |
80,100 |
2024/2/16 |
416.6 |
416.6 |
350.3 |
391.3 |
-7.49% |
161,300 |
2024/2/15 |
422 |
435 |
420.3 |
423 |
-1.08% |
40,600 |
2024/2/14 |
426.3 |
436.3 |
408.3 |
427.6 |
+0.30% |
121,500 |
2024/2/13 |
413.3 |
433 |
409.3 |
426.3 |
+3.15% |
55,500 |
2024/2/9 |
416.6 |
439 |
412.6 |
413.3 |
-2.06% |
125,300 |
2024/2/8 |
434.3 |
439.3 |
419.3 |
422 |
-4.09% |
108,800 |
2024/2/7 |
447 |
454.3 |
435.7 |
440 |
-0.97% |
44,900 |
2024/2/6 |
441.6 |
449.6 |
430 |
444.3 |
-0.96% |
72,000 |
2024/2/5 |
452.9 |
454.6 |
439.3 |
448.6 |
-0.31% |
53,500 |
2024/2/2 |
456.7 |
456.7 |
433.3 |
450 |
-1.88% |
115,000 |
2024/2/1 |
471.6 |
486.6 |
443.9 |
458.6 |
-3.45% |
95,600 |
2024/1/31 |
488 |
488.3 |
471.3 |
475 |
-2.72% |
57,700 |
2024/1/30 |
500 |
503 |
478.3 |
488.3 |
-2.34% |
87,200 |
2024/1/29 |
501.7 |
514 |
485 |
500 |
-2.91% |
76,400 |
2024/1/26 |
500.7 |
518.3 |
489 |
515 |
+0.59% |
109,400 |
2024/1/25 |
544.3 |
544.3 |
511.7 |
512 |
-5.19% |
86,700 |
2024/1/24 |
555.7 |
555.7 |
510.3 |
540 |
-0.61% |
155,500 |
2024/1/23 |
533.3 |
551.6 |
505 |
543.3 |
+0.93% |
336,400 |
2024/1/22 |
577.3 |
599.3 |
524.6 |
538.3 |
-2.83% |
417,200 |
2024/1/19 |
483.3 |
556 |
483.3 |
554 |
+14.63% |
450,700 |
2024/1/18 |
458 |
498.3 |
455.3 |
483.3 |
+3.94% |
130,200 |
2024/1/17 |
466.7 |
477 |
431 |
465 |
-2.11% |
311,900 |
2024/1/16 |
478.7 |
515 |
471 |
475 |
-2.18% |
386,500 |
2024/1/15 |
459.9 |
524.3 |
449.9 |
485.6 |
+9.96% |
747,000 |
2024/1/12 |
431.6 |
443.3 |
408.3 |
441.6 |
+0.00% |
285,600 |
2024/1/11 |
380.9 |
474.6 |
376.6 |
441.6 |
+13.06% |
648,800 |
2024/1/10 |
426.6 |
432.3 |
372.6 |
390.6 |
-10.54% |
631,300 |
2024/1/9 |
456.3 |
458.3 |
423.9 |
436.6 |
-3.32% |
308,900 |
2024/1/5 |
487.3 |
493.3 |
449.9 |
451.6 |
-6.56% |
291,800 |
2024/1/4 |
517.6 |
528.3 |
470.3 |
483.3 |
-12.76% |
433,400 |
2023/12/29 |
606.7 |
663.3 |
541.7 |
554 |
-5.02% |
679,400 |
2023/12/28 |
551.3 |
658 |
526.3 |
583.3 |
+5.04% |
1,179,400 |
2023/12/27 |
445 |
560 |
433.3 |
555.3 |
+20.72% |
1,142,000 |
2023/12/26 |
433.3 |
531.7 |
400 |
460 |
+3.77% |
1,187,800 |
2023/12/25 |
443.3 |
491.3 |
443.3 |
443.3 |
-23.12% |
1,331,400 |
2023/12/22 |
579.9 |
682.6 |
576.6 |
576.6 |
-22.43% |
808,900 |
2023/12/21 |
876.6 |
876.6 |
743.3 |
743.3 |
-18.32% |
300,700 |
2023/12/20 |
979.3 |
989.7 |
881.7 |
910 |
-8.73% |
228,900 |
2023/12/19 |
1,033.3 |
1,035 |
976.3 |
997 |
-3.67% |
276,500 |
2023/12/18 |
1,053.3 |
1,066.7 |
1,010 |
1,035 |
+0.49% |
168,800 |
2023/12/15 |
931 |
1,041.7 |
930 |
1,030 |
+8.42% |
420,800 |
2023/12/14 |
983.3 |
1,008.3 |
917 |
950 |
-5.31% |
400,900 |
2023/12/13 |
1,001.6 |
1,040 |
990 |
1,003.3 |
+0.17% |
134,300 |
2023/12/12 |
1,053.3 |
1,053.3 |
1,001.6 |
1,001.6 |
-5.80% |
113,600 |
2023/12/11 |
1,060 |
1,083.3 |
1,056.6 |
1,063.3 |
-0.93% |
164,000 |
2023/12/8 |
1,081.6 |
1,088.3 |
1,035 |
1,073.3 |
-0.46% |
192,600 |
2023/12/7 |
1,066.6 |
1,090 |
908.6 |
1,078.3 |
-0.46% |
703,400 |
2023/12/6 |
1,110 |
1,133.3 |
1,061.6 |
1,083.3 |
-1.66% |
266,600 |
2023/12/5 |
1,094.9 |
1,128.3 |
1,088.3 |
1,101.6 |
-0.76% |
168,000 |
2023/12/4 |
1,166.7 |
1,166.7 |
1,058.3 |
1,110 |
-3.48% |
627,800 |
2023/12/1 |
1,068.3 |
1,151.7 |
1,055 |
1,150 |
+7.48% |
526,900 |
2023/11/30 |
1,078.3 |
1,095 |
1,041.7 |
1,070 |
-0.93% |
172,900 |
2023/11/29 |
1,081.7 |
1,103.3 |
1,061.7 |
1,080 |
-0.92% |
214,900 |
2023/11/28 |
1,096.7 |
1,096.7 |
1,040 |
1,090 |
-0.60% |
312,800 |
2023/11/27 |
1,126.6 |
1,126.6 |
1,051.6 |
1,096.6 |
-2.81% |
253,200 |
2023/11/24 |
1,130 |
1,141.6 |
1,111.6 |
1,128.3 |
-0.15% |
159,200 |
2023/11/22 |
1,113.3 |
1,138.3 |
1,091.7 |
1,130 |
+1.50% |
391,500 |
2023/11/21 |
1,068.3 |
1,166.6 |
1,063.3 |
1,113.3 |
+4.21% |
489,700 |
2023/11/20 |
1,075 |
1,098.3 |
1,040 |
1,068.3 |
-0.31% |
288,200 |
2023/11/17 |
1,083.3 |
1,101.6 |
1,059.9 |
1,071.6 |
-1.08% |
133,700 |
2023/11/16 |
1,093.3 |
1,100 |
1,043.3 |
1,083.3 |
+0.00% |
224,700 |
2023/11/15 |
1,078.3 |
1,090 |
1,056.6 |
1,083.3 |
+2.53% |
120,500 |
2023/11/14 |
1,066.6 |
1,073.3 |
1,018.3 |
1,056.6 |
-2.46% |
221,000 |
2023/11/13 |
1,085 |
1,121.6 |
1,068.3 |
1,083.3 |
+1.40% |
211,300 |
2023/11/10 |
1,008.3 |
1,068.3 |
999 |
1,068.3 |
+4.91% |
181,600 |
2023/11/9 |
1,016.6 |
1,030 |
998.6 |
1,018.3 |
-0.32% |
81,700 |
2023/11/8 |
1,033.3 |
1,049.9 |
1,013.3 |
1,021.6 |
+0.99% |
86,600 |
2023/11/7 |
1,023.3 |
1,041.6 |
999.9 |
1,011.6 |
+0.00% |
109,700 |
2023/11/6 |
1,056.6 |
1,066.6 |
983.3 |
1,011.6 |
-2.10% |
342,400 |
2023/11/2 |
1,085 |
1,118.3 |
985.3 |
1,033.3 |
-3.73% |
577,200 |
2023/11/1 |
1,113.3 |
1,121.6 |
1,053.3 |
1,073.3 |
-1.53% |
249,300 |
2023/10/31 |
1,071.7 |
1,113.3 |
983.3 |
1,090 |
+1.87% |
360,200 |
2023/10/30 |
1,090 |
1,113.3 |
1,051.7 |
1,070 |
+0.32% |
235,600 |
2023/10/27 |
991.6 |
1,066.6 |
966.9 |
1,066.6 |
+9.39% |
365,800 |
2023/10/26 |
1,020 |
1,020 |
921 |
975 |
-3.30% |
289,600 |
2023/10/25 |
1,018.3 |
1,060 |
972.3 |
1,008.3 |
+0.83% |
391,900 |
|