日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
427 |
447 |
426 |
440 |
+3.77% |
41,500 |
2024/4/17 |
434 |
434 |
424 |
424 |
-1.40% |
59,300 |
2024/4/16 |
434 |
438 |
427 |
430 |
-2.05% |
68,200 |
2024/4/15 |
438 |
444 |
438 |
439 |
-1.35% |
41,600 |
2024/4/12 |
448 |
459 |
443 |
445 |
-1.11% |
41,100 |
2024/4/11 |
449 |
455 |
446 |
450 |
-1.53% |
38,300 |
2024/4/10 |
447 |
461 |
447 |
457 |
+2.93% |
60,900 |
2024/4/9 |
443 |
446 |
440 |
444 |
+2.07% |
49,500 |
2024/4/8 |
434 |
442 |
433 |
435 |
-0.68% |
59,800 |
2024/4/5 |
445 |
446 |
430 |
438 |
-1.79% |
133,900 |
2024/4/4 |
456 |
456 |
446 |
446 |
-1.33% |
55,400 |
2024/4/3 |
450 |
458 |
449 |
452 |
-0.22% |
61,200 |
2024/4/2 |
461 |
463 |
452 |
453 |
-1.52% |
83,900 |
2024/4/1 |
470 |
472 |
460 |
460 |
-2.34% |
62,800 |
2024/3/29 |
471 |
475 |
468 |
471 |
-0.21% |
32,000 |
2024/3/28 |
467 |
475 |
464 |
472 |
+1.51% |
73,300 |
2024/3/27 |
462 |
469 |
459 |
465 |
+0.65% |
44,400 |
2024/3/26 |
463 |
470 |
462 |
462 |
-0.22% |
299,800 |
2024/3/25 |
465 |
472 |
463 |
463 |
-0.43% |
56,100 |
2024/3/22 |
477 |
477 |
461 |
465 |
-1.48% |
85,700 |
2024/3/21 |
476 |
479 |
469 |
472 |
+0.21% |
57,700 |
2024/3/19 |
469 |
477 |
465 |
471 |
+1.29% |
104,500 |
2024/3/18 |
450 |
467 |
450 |
465 |
+3.10% |
111,600 |
2024/3/15 |
464 |
466 |
450 |
451 |
-3.01% |
213,100 |
2024/3/14 |
472 |
478 |
458 |
465 |
-1.48% |
256,000 |
2024/3/13 |
504 |
504 |
471 |
472 |
-6.35% |
638,500 |
2024/3/12 |
498 |
506 |
494 |
504 |
+0.80% |
135,300 |
2024/3/11 |
507 |
508 |
496 |
500 |
-1.96% |
177,300 |
2024/3/8 |
510 |
521 |
510 |
510 |
+0.00% |
126,400 |
2024/3/7 |
530 |
531 |
510 |
510 |
-2.86% |
229,700 |
2024/3/6 |
516 |
536 |
513 |
525 |
+1.55% |
371,800 |
2024/3/5 |
535 |
547 |
514 |
517 |
+3.19% |
645,800 |
2024/3/4 |
521 |
521 |
499 |
501 |
-4.21% |
275,000 |
2024/3/1 |
527 |
533 |
518 |
523 |
-1.69% |
221,200 |
2024/2/29 |
516 |
540 |
505 |
532 |
+6.19% |
632,100 |
2024/2/28 |
499 |
509 |
498 |
501 |
+0.40% |
113,500 |
2024/2/27 |
507 |
512 |
496 |
499 |
-0.40% |
116,500 |
2024/2/26 |
502 |
505 |
496 |
501 |
+0.60% |
114,400 |
2024/2/22 |
502 |
504 |
491 |
498 |
-0.20% |
176,800 |
2024/2/21 |
504 |
506 |
497 |
499 |
-1.77% |
107,400 |
2024/2/20 |
510 |
516 |
497 |
508 |
+1.20% |
181,600 |
2024/2/19 |
511 |
516 |
500 |
502 |
-1.76% |
160,100 |
2024/2/16 |
507 |
524 |
507 |
511 |
+1.39% |
234,600 |
2024/2/15 |
523 |
523 |
504 |
504 |
-2.33% |
150,700 |
2024/2/14 |
498 |
520 |
496 |
516 |
+1.98% |
219,800 |
2024/2/13 |
499 |
507 |
493 |
506 |
+2.43% |
206,600 |
2024/2/9 |
494 |
503 |
494 |
494 |
-0.40% |
99,400 |
2024/2/8 |
497 |
504 |
491 |
496 |
+0.00% |
113,800 |
2024/2/7 |
495 |
501 |
494 |
496 |
-0.40% |
124,800 |
2024/2/6 |
502 |
507 |
498 |
498 |
-0.40% |
122,400 |
2024/2/5 |
500 |
512 |
494 |
500 |
+0.00% |
276,100 |
2024/2/2 |
491 |
506 |
489 |
500 |
+1.42% |
188,200 |
2024/2/1 |
504 |
509 |
491 |
493 |
-4.83% |
369,800 |
2024/1/31 |
513 |
530 |
493 |
518 |
+0.19% |
555,700 |
2024/1/30 |
511 |
521 |
504 |
517 |
+0.78% |
263,600 |
2024/1/29 |
511 |
530 |
508 |
513 |
+2.40% |
387,200 |
2024/1/26 |
513 |
521 |
498 |
501 |
-3.28% |
237,900 |
2024/1/25 |
512 |
530 |
496 |
518 |
+1.17% |
382,400 |
2024/1/24 |
489 |
535 |
488 |
512 |
+3.64% |
449,900 |
2024/1/23 |
505 |
512 |
493 |
494 |
-2.18% |
309,400 |
2024/1/22 |
487 |
508 |
473 |
505 |
+3.70% |
442,500 |
2024/1/19 |
473 |
526 |
453 |
487 |
+6.56% |
2,143,300 |
2024/1/18 |
538 |
555 |
447 |
457 |
-16.45% |
1,974,500 |
2024/1/17 |
571 |
577 |
547 |
547 |
-5.53% |
488,600 |
2024/1/16 |
610 |
611 |
577 |
579 |
-6.91% |
604,400 |
2024/1/15 |
632 |
653 |
617 |
622 |
-3.12% |
1,294,500 |
2024/1/12 |
634 |
675 |
614 |
642 |
-3.17% |
3,369,800 |
2024/1/11 |
563 |
663 |
556 |
663 |
+17.76% |
4,256,600 |
2024/1/10 |
565 |
570 |
561 |
563 |
-0.71% |
73,800 |
2024/1/9 |
569 |
573 |
559 |
567 |
+0.71% |
86,600 |
2024/1/5 |
564 |
568 |
555 |
563 |
+0.00% |
69,200 |
2024/1/4 |
558 |
574 |
556 |
563 |
-0.35% |
69,000 |
2023/12/29 |
552 |
574 |
552 |
565 |
+2.17% |
89,700 |
2023/12/28 |
537 |
560 |
533 |
553 |
+1.84% |
116,400 |
2023/12/27 |
552 |
554 |
542 |
543 |
-3.21% |
190,200 |
2023/12/26 |
559 |
569 |
549 |
561 |
+0.18% |
136,300 |
2023/12/25 |
570 |
570 |
549 |
560 |
+0.00% |
100,800 |
2023/12/22 |
569 |
575 |
556 |
560 |
+0.18% |
104,400 |
2023/12/21 |
571 |
573 |
553 |
559 |
-3.29% |
130,400 |
2023/12/20 |
590 |
594 |
578 |
578 |
-2.53% |
93,500 |
2023/12/19 |
578 |
593 |
574 |
593 |
+3.31% |
125,600 |
2023/12/18 |
591 |
593 |
572 |
574 |
-4.01% |
163,900 |
2023/12/15 |
584 |
602 |
576 |
598 |
+2.40% |
201,300 |
2023/12/14 |
610 |
611 |
583 |
584 |
-3.79% |
266,900 |
2023/12/13 |
600 |
622 |
586 |
607 |
+0.33% |
358,100 |
2023/12/12 |
617 |
663 |
602 |
605 |
-0.49% |
1,218,500 |
2023/12/11 |
587 |
615 |
587 |
608 |
+4.65% |
317,300 |
2023/12/8 |
595 |
610 |
577 |
581 |
-3.33% |
271,900 |
2023/12/7 |
588 |
613 |
585 |
601 |
+2.21% |
117,100 |
2023/12/6 |
595 |
599 |
583 |
588 |
-1.34% |
124,800 |
2023/12/5 |
582 |
610 |
573 |
596 |
+1.53% |
174,600 |
2023/12/4 |
568 |
596 |
557 |
587 |
+4.82% |
202,200 |
2023/12/1 |
551 |
570 |
544 |
560 |
+1.82% |
118,500 |
2023/11/30 |
542 |
551 |
542 |
550 |
+1.48% |
48,200 |
2023/11/29 |
540 |
552 |
540 |
542 |
+0.37% |
62,500 |
2023/11/28 |
557 |
557 |
540 |
540 |
-2.70% |
58,500 |
2023/11/27 |
556 |
571 |
549 |
555 |
+0.00% |
79,700 |
2023/11/24 |
573 |
573 |
550 |
555 |
-2.63% |
144,800 |
2023/11/22 |
574 |
577 |
563 |
570 |
-0.52% |
72,800 |
2023/11/21 |
563 |
573 |
560 |
573 |
+1.78% |
59,100 |
2023/11/20 |
553 |
572 |
553 |
563 |
+1.26% |
84,600 |
2023/11/17 |
550 |
561 |
546 |
556 |
+0.18% |
73,700 |
2023/11/16 |
552 |
563 |
550 |
555 |
-0.54% |
46,800 |
2023/11/15 |
561 |
572 |
555 |
558 |
-0.36% |
63,300 |
2023/11/14 |
555 |
565 |
553 |
560 |
+2.19% |
43,700 |
2023/11/13 |
559 |
562 |
548 |
548 |
-2.49% |
87,000 |
2023/11/10 |
553 |
563 |
545 |
562 |
+1.63% |
56,000 |
2023/11/9 |
568 |
571 |
543 |
553 |
-2.64% |
88,200 |
2023/11/8 |
573 |
576 |
554 |
568 |
+0.71% |
62,000 |
2023/11/7 |
577 |
577 |
561 |
564 |
-2.25% |
80,600 |
2023/11/6 |
566 |
579 |
566 |
577 |
+1.94% |
72,700 |
2023/11/2 |
575 |
579 |
566 |
566 |
-0.35% |
52,400 |
2023/11/1 |
575 |
577 |
561 |
568 |
-1.05% |
59,800 |
2023/10/31 |
558 |
577 |
548 |
574 |
+2.87% |
67,500 |
2023/10/30 |
552 |
560 |
551 |
558 |
-0.18% |
31,300 |
2023/10/27 |
560 |
569 |
555 |
559 |
-0.18% |
48,500 |
2023/10/26 |
563 |
567 |
558 |
560 |
-1.23% |
51,700 |
2023/10/25 |
590 |
590 |
567 |
567 |
-4.06% |
100,200 |
2023/10/24 |
563 |
595 |
563 |
591 |
+4.97% |
174,200 |
2023/10/23 |
564 |
585 |
563 |
563 |
-1.92% |
146,200 |
2023/10/20 |
534 |
574 |
532 |
574 |
+5.71% |
118,200 |
2023/10/19 |
538 |
546 |
530 |
543 |
+0.74% |
82,400 |
2023/10/18 |
540 |
547 |
526 |
539 |
+0.00% |
106,500 |
|