日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
385 |
394 |
385 |
391 |
+1.56% |
23,800 |
2024/4/17 |
399 |
399 |
385 |
385 |
-2.78% |
73,300 |
2024/4/16 |
402 |
407 |
396 |
396 |
-2.70% |
92,400 |
2024/4/15 |
409 |
411 |
404 |
407 |
-0.49% |
33,000 |
2024/4/12 |
417 |
417 |
407 |
409 |
-2.15% |
82,200 |
2024/4/11 |
419 |
430 |
414 |
418 |
-0.48% |
86,400 |
2024/4/10 |
416 |
423 |
415 |
420 |
+1.45% |
49,500 |
2024/4/9 |
413 |
415 |
409 |
414 |
+0.73% |
15,100 |
2024/4/8 |
412 |
416 |
407 |
411 |
+0.49% |
50,200 |
2024/4/5 |
406 |
411 |
402 |
409 |
-0.24% |
42,500 |
2024/4/4 |
418 |
418 |
404 |
410 |
-0.24% |
73,800 |
2024/4/3 |
422 |
424 |
409 |
411 |
-3.75% |
126,100 |
2024/4/2 |
445 |
445 |
424 |
427 |
-4.04% |
146,700 |
2024/4/1 |
432 |
449 |
432 |
445 |
+5.20% |
381,100 |
2024/3/29 |
420 |
429 |
413 |
423 |
-2.98% |
245,800 |
2024/3/28 |
424 |
436 |
423 |
436 |
+3.56% |
151,400 |
2024/3/27 |
419 |
424 |
414 |
421 |
+1.45% |
71,300 |
2024/3/26 |
423 |
423 |
411 |
415 |
-1.66% |
47,400 |
2024/3/25 |
425 |
432 |
419 |
422 |
-0.47% |
85,400 |
2024/3/22 |
418 |
424 |
416 |
424 |
+1.68% |
35,600 |
2024/3/21 |
422 |
425 |
417 |
417 |
-1.18% |
62,700 |
2024/3/19 |
409 |
422 |
408 |
422 |
+2.68% |
56,400 |
2024/3/18 |
404 |
413 |
400 |
411 |
+2.49% |
65,400 |
2024/3/15 |
406 |
408 |
401 |
401 |
-1.96% |
25,900 |
2024/3/14 |
406 |
412 |
405 |
409 |
+1.49% |
41,100 |
2024/3/13 |
407 |
417 |
403 |
403 |
-0.98% |
75,100 |
2024/3/12 |
398 |
409 |
394 |
407 |
+2.52% |
46,500 |
2024/3/11 |
401 |
405 |
395 |
397 |
-2.70% |
70,400 |
2024/3/8 |
402 |
415 |
402 |
408 |
+0.00% |
61,100 |
2024/3/7 |
399 |
417 |
395 |
408 |
+3.29% |
280,000 |
2024/3/6 |
382 |
398 |
382 |
395 |
+2.86% |
67,500 |
2024/3/5 |
385 |
386 |
378 |
384 |
-0.52% |
67,400 |
2024/3/4 |
390 |
393 |
386 |
386 |
-0.26% |
60,800 |
2024/3/1 |
390 |
393 |
386 |
387 |
-0.77% |
64,400 |
2024/2/29 |
390 |
395 |
387 |
390 |
-2.01% |
102,300 |
2024/2/28 |
396 |
405 |
396 |
398 |
-0.25% |
43,300 |
2024/2/27 |
401 |
405 |
397 |
399 |
+0.25% |
70,400 |
2024/2/26 |
392 |
406 |
391 |
398 |
+1.79% |
74,000 |
2024/2/22 |
395 |
400 |
391 |
391 |
-1.01% |
46,200 |
2024/2/21 |
406 |
408 |
392 |
395 |
-3.19% |
115,700 |
2024/2/20 |
413 |
415 |
408 |
408 |
-0.73% |
25,500 |
2024/2/19 |
405 |
413 |
403 |
411 |
+1.99% |
57,400 |
2024/2/16 |
396 |
406 |
394 |
403 |
+1.77% |
103,200 |
2024/2/15 |
397 |
401 |
391 |
396 |
-0.75% |
70,700 |
2024/2/14 |
404 |
405 |
399 |
399 |
-1.24% |
70,400 |
2024/2/13 |
408 |
413 |
402 |
404 |
-1.22% |
63,700 |
2024/2/9 |
402 |
414 |
402 |
409 |
+1.49% |
54,700 |
2024/2/8 |
406 |
410 |
400 |
403 |
-0.74% |
79,800 |
2024/2/7 |
412 |
417 |
401 |
406 |
-1.93% |
102,500 |
2024/2/6 |
421 |
423 |
412 |
414 |
-1.90% |
82,400 |
2024/2/5 |
420 |
426 |
416 |
422 |
+0.24% |
92,100 |
2024/2/2 |
421 |
421 |
411 |
421 |
+0.72% |
50,900 |
2024/2/1 |
427 |
427 |
414 |
418 |
-1.65% |
98,600 |
2024/1/31 |
444 |
450 |
420 |
425 |
-4.28% |
146,300 |
2024/1/30 |
451 |
456 |
439 |
444 |
-1.55% |
180,400 |
2024/1/29 |
436 |
458 |
432 |
451 |
+6.37% |
259,400 |
2024/1/26 |
433 |
439 |
423 |
424 |
-1.62% |
95,400 |
2024/1/25 |
423 |
432 |
423 |
431 |
+1.89% |
60,300 |
2024/1/24 |
421 |
429 |
421 |
423 |
+0.71% |
55,800 |
2024/1/23 |
426 |
438 |
419 |
420 |
-0.47% |
122,000 |
2024/1/22 |
414 |
426 |
414 |
422 |
+1.93% |
72,700 |
2024/1/19 |
427 |
436 |
413 |
414 |
-3.27% |
102,600 |
2024/1/18 |
416 |
431 |
416 |
428 |
+1.42% |
125,200 |
2024/1/17 |
435 |
442 |
421 |
422 |
-2.54% |
200,800 |
2024/1/16 |
459 |
476 |
432 |
433 |
-2.26% |
446,200 |
2024/1/15 |
470 |
470 |
436 |
443 |
-4.32% |
593,000 |
2024/1/12 |
543 |
543 |
456 |
463 |
+0.00% |
4,641,600 |
2024/1/11 |
450 |
463 |
450 |
463 |
+20.89% |
324,900 |
2024/1/10 |
379 |
384 |
371 |
383 |
+0.52% |
112,300 |
2024/1/9 |
373 |
382 |
369 |
381 |
+2.70% |
93,600 |
2024/1/5 |
383 |
383 |
371 |
371 |
-2.62% |
89,700 |
2024/1/4 |
366 |
392 |
365 |
381 |
+3.53% |
127,500 |
2023/12/29 |
377 |
377 |
364 |
368 |
-3.16% |
77,300 |
2023/12/28 |
361 |
380 |
360 |
380 |
+5.56% |
64,500 |
2023/12/27 |
349 |
361 |
347 |
360 |
+1.98% |
112,100 |
2023/12/26 |
360 |
365 |
353 |
353 |
-2.22% |
59,300 |
2023/12/25 |
373 |
373 |
361 |
361 |
-2.70% |
43,200 |
2023/12/22 |
374 |
378 |
371 |
371 |
-1.59% |
40,400 |
2023/12/21 |
382 |
382 |
372 |
377 |
-1.82% |
50,500 |
2023/12/20 |
370 |
390 |
368 |
384 |
+3.78% |
80,900 |
2023/12/19 |
362 |
373 |
362 |
370 |
+1.37% |
57,300 |
2023/12/18 |
373 |
373 |
361 |
365 |
-2.67% |
83,400 |
2023/12/15 |
372 |
394 |
372 |
375 |
+0.54% |
118,900 |
2023/12/14 |
383 |
389 |
370 |
373 |
-2.36% |
69,700 |
2023/12/13 |
384 |
388 |
380 |
382 |
-0.26% |
42,700 |
2023/12/12 |
398 |
401 |
383 |
383 |
-3.77% |
67,000 |
2023/12/11 |
406 |
413 |
398 |
398 |
-0.50% |
140,800 |
2023/12/8 |
376 |
400 |
370 |
400 |
+5.82% |
184,700 |
2023/12/7 |
385 |
387 |
374 |
378 |
-2.58% |
79,000 |
2023/12/6 |
381 |
390 |
381 |
388 |
+1.84% |
58,200 |
2023/12/5 |
396 |
396 |
381 |
381 |
-4.51% |
96,300 |
2023/12/4 |
395 |
402 |
392 |
399 |
+0.76% |
54,800 |
2023/12/1 |
410 |
410 |
396 |
396 |
-2.70% |
87,200 |
2023/11/30 |
420 |
420 |
407 |
407 |
-3.78% |
78,400 |
2023/11/29 |
415 |
425 |
415 |
423 |
+1.93% |
38,000 |
2023/11/28 |
421 |
423 |
415 |
415 |
-1.43% |
44,200 |
2023/11/27 |
430 |
434 |
421 |
421 |
-2.09% |
25,700 |
2023/11/24 |
434 |
434 |
427 |
430 |
+0.00% |
32,500 |
2023/11/22 |
430 |
434 |
425 |
430 |
+0.00% |
37,300 |
2023/11/21 |
425 |
430 |
422 |
430 |
+1.65% |
51,100 |
2023/11/20 |
414 |
432 |
414 |
423 |
+2.17% |
69,700 |
2023/11/17 |
409 |
416 |
406 |
414 |
+0.24% |
43,500 |
2023/11/16 |
405 |
418 |
404 |
413 |
+1.47% |
50,500 |
2023/11/15 |
399 |
407 |
398 |
407 |
+1.75% |
72,700 |
2023/11/14 |
405 |
409 |
399 |
400 |
-1.96% |
74,600 |
2023/11/13 |
423 |
423 |
405 |
408 |
-3.55% |
88,400 |
2023/11/10 |
428 |
432 |
419 |
423 |
-2.76% |
62,400 |
2023/11/9 |
432 |
437 |
426 |
435 |
+0.69% |
75,100 |
2023/11/8 |
442 |
443 |
432 |
432 |
-1.14% |
73,800 |
2023/11/7 |
444 |
444 |
435 |
437 |
-1.13% |
59,700 |
2023/11/6 |
435 |
452 |
435 |
442 |
+1.61% |
83,300 |
2023/11/2 |
429 |
440 |
425 |
435 |
+1.40% |
57,900 |
2023/11/1 |
435 |
435 |
421 |
429 |
-1.15% |
105,300 |
2023/10/31 |
419 |
434 |
409 |
434 |
+3.83% |
90,000 |
2023/10/30 |
411 |
422 |
410 |
418 |
+0.00% |
93,400 |
2023/10/27 |
405 |
418 |
403 |
418 |
+2.70% |
50,200 |
2023/10/26 |
410 |
418 |
405 |
407 |
-2.63% |
47,800 |
2023/10/25 |
420 |
427 |
414 |
418 |
-0.48% |
107,300 |
2023/10/24 |
406 |
425 |
403 |
420 |
+3.70% |
81,500 |
2023/10/23 |
408 |
417 |
404 |
405 |
-1.22% |
106,800 |
2023/10/20 |
411 |
416 |
400 |
410 |
-1.20% |
116,000 |
2023/10/19 |
420 |
423 |
407 |
415 |
-2.35% |
81,800 |
2023/10/18 |
421 |
429 |
414 |
425 |
-0.93% |
103,700 |
|