日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
528 |
535 |
525 |
532 |
-0.93% |
63,500 |
2024/4/25 |
542 |
550 |
535 |
537 |
-0.56% |
80,200 |
2024/4/24 |
540 |
550 |
533 |
540 |
+0.75% |
85,600 |
2024/4/23 |
541 |
543 |
528 |
536 |
-0.92% |
80,500 |
2024/4/22 |
527 |
541 |
516 |
541 |
+3.44% |
123,900 |
2024/4/19 |
532 |
541 |
513 |
523 |
-2.61% |
222,500 |
2024/4/18 |
516 |
544 |
516 |
537 |
+2.87% |
164,200 |
2024/4/17 |
531 |
534 |
514 |
522 |
-2.43% |
247,300 |
2024/4/16 |
535 |
559 |
530 |
535 |
-1.83% |
283,200 |
2024/4/15 |
570 |
591 |
532 |
545 |
+0.18% |
1,014,000 |
2024/4/12 |
547 |
560 |
536 |
544 |
-0.18% |
129,400 |
2024/4/11 |
541 |
548 |
533 |
545 |
-0.55% |
104,400 |
2024/4/10 |
553 |
559 |
541 |
548 |
-1.62% |
166,100 |
2024/4/9 |
550 |
575 |
543 |
557 |
+2.77% |
299,400 |
2024/4/8 |
543 |
552 |
536 |
542 |
+0.00% |
113,900 |
2024/4/5 |
521 |
542 |
515 |
542 |
+2.46% |
109,300 |
2024/4/4 |
532 |
540 |
522 |
529 |
+2.92% |
159,300 |
2024/4/3 |
508 |
526 |
506 |
514 |
-0.19% |
125,500 |
2024/4/2 |
530 |
536 |
515 |
515 |
-2.83% |
325,000 |
2024/4/1 |
530 |
539 |
526 |
530 |
+0.00% |
78,600 |
2024/3/29 |
533 |
543 |
530 |
530 |
-0.38% |
75,600 |
2024/3/28 |
540 |
548 |
527 |
532 |
+0.38% |
123,200 |
2024/3/27 |
552 |
560 |
530 |
530 |
-5.02% |
248,800 |
2024/3/26 |
519 |
563 |
512 |
558 |
+6.90% |
497,100 |
2024/3/25 |
531 |
545 |
522 |
522 |
-1.88% |
138,900 |
2024/3/22 |
519 |
532 |
515 |
532 |
+1.53% |
131,400 |
2024/3/21 |
521 |
526 |
508 |
524 |
+1.35% |
261,200 |
2024/3/19 |
517 |
523 |
509 |
517 |
-0.77% |
142,600 |
2024/3/18 |
516 |
530 |
516 |
521 |
+0.77% |
173,000 |
2024/3/15 |
527 |
527 |
513 |
517 |
-2.08% |
116,400 |
2024/3/14 |
527 |
530 |
522 |
528 |
-1.68% |
144,500 |
2024/3/13 |
540 |
555 |
535 |
537 |
-1.65% |
160,700 |
2024/3/12 |
516 |
546 |
504 |
546 |
+5.20% |
371,700 |
2024/3/11 |
534 |
539 |
514 |
519 |
-5.81% |
541,700 |
2024/3/8 |
531 |
557 |
522 |
551 |
+2.80% |
381,400 |
2024/3/7 |
547 |
547 |
531 |
536 |
-2.55% |
195,400 |
2024/3/6 |
534 |
553 |
531 |
550 |
+2.04% |
208,000 |
2024/3/5 |
550 |
555 |
531 |
539 |
-3.41% |
288,700 |
2024/3/4 |
549 |
568 |
546 |
558 |
+0.90% |
196,900 |
2024/3/1 |
565 |
571 |
552 |
553 |
-2.12% |
218,000 |
2024/2/29 |
585 |
587 |
565 |
565 |
-4.40% |
351,700 |
2024/2/28 |
599 |
607 |
591 |
591 |
+0.00% |
275,400 |
2024/2/27 |
593 |
599 |
587 |
591 |
+0.51% |
159,600 |
2024/2/26 |
582 |
599 |
571 |
588 |
+1.20% |
394,600 |
2024/2/22 |
610 |
610 |
581 |
581 |
-3.97% |
546,500 |
2024/2/21 |
613 |
618 |
604 |
605 |
-1.63% |
237,100 |
2024/2/20 |
623 |
635 |
609 |
615 |
-1.91% |
404,300 |
2024/2/19 |
615 |
632 |
611 |
627 |
+0.80% |
260,100 |
2024/2/16 |
624 |
630 |
601 |
622 |
-0.32% |
481,000 |
2024/2/15 |
601 |
656 |
601 |
624 |
+3.14% |
884,500 |
2024/2/14 |
613 |
616 |
598 |
605 |
-2.42% |
506,200 |
2024/2/13 |
634 |
648 |
617 |
620 |
-2.05% |
494,000 |
2024/2/9 |
631 |
636 |
620 |
633 |
-0.94% |
485,700 |
2024/2/8 |
662 |
672 |
637 |
639 |
-3.77% |
796,700 |
2024/2/7 |
675 |
693 |
651 |
664 |
-0.15% |
1,394,900 |
2024/2/6 |
701 |
715 |
663 |
665 |
-5.94% |
2,099,400 |
2024/2/5 |
742 |
796 |
704 |
707 |
-4.46% |
4,689,300 |
2024/2/2 |
673 |
763 |
672 |
740 |
+8.50% |
5,616,900 |
2024/2/1 |
634 |
703 |
625 |
682 |
+5.90% |
5,217,000 |
2024/1/31 |
666 |
684 |
632 |
644 |
-4.87% |
1,836,700 |
2024/1/30 |
608 |
687 |
594 |
677 |
-5.05% |
8,134,900 |
2024/1/29 |
623 |
713 |
622 |
713 |
+16.31% |
5,297,800 |
2024/1/26 |
623 |
630 |
609 |
613 |
-3.77% |
921,600 |
2024/1/25 |
648 |
650 |
623 |
637 |
-3.19% |
1,305,800 |
2024/1/24 |
690 |
690 |
647 |
658 |
-4.36% |
1,733,300 |
2024/1/23 |
679 |
697 |
666 |
688 |
+1.47% |
1,440,300 |
2024/1/22 |
711 |
715 |
665 |
678 |
-3.42% |
1,670,100 |
2024/1/19 |
698 |
727 |
694 |
702 |
-1.54% |
1,341,300 |
2024/1/18 |
739 |
753 |
694 |
713 |
-10.76% |
2,701,700 |
2024/1/17 |
832 |
852 |
795 |
799 |
-14.73% |
3,230,000 |
2024/1/16 |
1,099 |
1,161 |
830 |
937 |
-13.40% |
4,449,900 |
2024/1/15 |
1,378 |
1,399 |
1,082 |
1,082 |
-21.71% |
361,700 |
2024/1/12 |
1,335 |
1,398 |
1,335 |
1,382 |
+3.52% |
164,800 |
2024/1/11 |
1,348 |
1,348 |
1,308 |
1,335 |
+0.75% |
109,600 |
2024/1/10 |
1,333 |
1,339 |
1,311 |
1,325 |
-0.45% |
47,500 |
2024/1/9 |
1,321 |
1,346 |
1,309 |
1,331 |
+1.53% |
73,800 |
2024/1/5 |
1,350 |
1,360 |
1,308 |
1,311 |
-2.24% |
84,400 |
2024/1/4 |
1,335 |
1,356 |
1,313 |
1,341 |
+0.45% |
68,700 |
2023/12/29 |
1,341 |
1,344 |
1,316 |
1,335 |
-1.18% |
90,000 |
2023/12/28 |
1,365 |
1,374 |
1,333 |
1,351 |
+1.20% |
66,000 |
2023/12/27 |
1,293 |
1,344 |
1,290 |
1,335 |
+4.22% |
115,000 |
2023/12/26 |
1,280 |
1,318 |
1,271 |
1,281 |
+1.26% |
110,400 |
2023/12/25 |
1,230 |
1,286 |
1,230 |
1,265 |
+1.85% |
92,800 |
2023/12/22 |
1,271 |
1,293 |
1,238 |
1,242 |
-1.35% |
66,000 |
2023/12/21 |
1,243 |
1,268 |
1,238 |
1,259 |
-0.24% |
63,700 |
2023/12/20 |
1,258 |
1,312 |
1,252 |
1,262 |
-0.24% |
93,000 |
2023/12/19 |
1,208 |
1,270 |
1,208 |
1,265 |
+3.52% |
108,800 |
2023/12/18 |
1,256 |
1,264 |
1,211 |
1,222 |
-2.71% |
105,500 |
2023/12/15 |
1,250 |
1,267 |
1,223 |
1,256 |
+1.37% |
94,100 |
2023/12/14 |
1,303 |
1,307 |
1,236 |
1,239 |
-3.35% |
80,700 |
2023/12/13 |
1,308 |
1,320 |
1,278 |
1,282 |
+0.08% |
107,000 |
2023/12/12 |
1,302 |
1,339 |
1,273 |
1,281 |
+1.26% |
129,200 |
2023/12/11 |
1,258 |
1,277 |
1,250 |
1,265 |
+1.20% |
115,900 |
2023/12/8 |
1,300 |
1,310 |
1,250 |
1,250 |
-6.72% |
164,700 |
2023/12/7 |
1,330 |
1,359 |
1,323 |
1,340 |
+0.60% |
75,500 |
2023/12/6 |
1,320 |
1,335 |
1,311 |
1,332 |
+2.38% |
50,100 |
2023/12/5 |
1,328 |
1,352 |
1,301 |
1,301 |
-2.40% |
120,800 |
2023/12/4 |
1,300 |
1,344 |
1,282 |
1,333 |
+1.21% |
84,000 |
2023/12/1 |
1,341 |
1,342 |
1,303 |
1,317 |
-3.23% |
111,900 |
2023/11/30 |
1,361 |
1,391 |
1,326 |
1,361 |
-1.38% |
122,400 |
2023/11/29 |
1,383 |
1,411 |
1,352 |
1,380 |
-1.85% |
108,600 |
2023/11/28 |
1,392 |
1,412 |
1,379 |
1,406 |
+0.14% |
103,000 |
2023/11/27 |
1,385 |
1,412 |
1,383 |
1,404 |
+1.37% |
140,700 |
2023/11/24 |
1,394 |
1,412 |
1,371 |
1,385 |
-4.75% |
301,900 |
2023/11/22 |
1,352 |
1,454 |
1,332 |
1,454 |
+13.51% |
494,500 |
2023/11/21 |
1,330 |
1,334 |
1,275 |
1,281 |
-1.84% |
77,400 |
2023/11/20 |
1,256 |
1,316 |
1,256 |
1,305 |
+3.00% |
125,800 |
2023/11/17 |
1,297 |
1,303 |
1,240 |
1,267 |
-3.28% |
174,200 |
2023/11/16 |
1,345 |
1,358 |
1,298 |
1,310 |
-3.53% |
167,200 |
2023/11/15 |
1,353 |
1,376 |
1,338 |
1,358 |
+0.52% |
111,700 |
2023/11/14 |
1,383 |
1,390 |
1,335 |
1,351 |
-2.38% |
131,900 |
2023/11/13 |
1,403 |
1,436 |
1,376 |
1,384 |
-1.91% |
148,300 |
2023/11/10 |
1,420 |
1,430 |
1,393 |
1,411 |
-1.74% |
129,300 |
2023/11/9 |
1,464 |
1,464 |
1,423 |
1,436 |
-0.42% |
67,900 |
2023/11/8 |
1,496 |
1,512 |
1,435 |
1,442 |
-3.99% |
104,700 |
2023/11/7 |
1,508 |
1,511 |
1,470 |
1,502 |
+1.08% |
93,600 |
2023/11/6 |
1,447 |
1,502 |
1,446 |
1,486 |
+8.07% |
168,800 |
2023/11/2 |
1,358 |
1,392 |
1,352 |
1,375 |
+2.92% |
109,500 |
2023/11/1 |
1,398 |
1,412 |
1,315 |
1,336 |
-4.57% |
157,700 |
2023/10/31 |
1,401 |
1,404 |
1,352 |
1,400 |
-1.55% |
117,200 |
2023/10/30 |
1,409 |
1,453 |
1,406 |
1,422 |
-1.18% |
53,800 |
2023/10/27 |
1,407 |
1,449 |
1,401 |
1,439 |
+2.79% |
62,400 |
2023/10/26 |
1,404 |
1,432 |
1,385 |
1,400 |
-1.41% |
113,700 |
|