日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
565 |
578 |
555 |
567 |
-0.35% |
25,500 |
2024/4/17 |
578 |
579 |
536 |
569 |
-1.90% |
119,000 |
2024/4/16 |
543 |
607 |
540 |
580 |
+6.42% |
195,000 |
2024/4/15 |
541 |
560 |
539 |
545 |
+0.93% |
33,800 |
2024/4/12 |
546 |
547 |
536 |
540 |
-0.55% |
26,000 |
2024/4/11 |
524 |
549 |
521 |
543 |
+2.45% |
21,700 |
2024/4/10 |
519 |
539 |
519 |
530 |
+3.11% |
33,200 |
2024/4/9 |
516 |
516 |
511 |
514 |
+0.59% |
9,400 |
2024/4/8 |
521 |
523 |
510 |
511 |
-0.20% |
14,600 |
2024/4/5 |
518 |
522 |
502 |
512 |
-2.29% |
21,800 |
2024/4/4 |
506 |
524 |
506 |
524 |
+3.35% |
24,600 |
2024/4/3 |
501 |
508 |
499 |
507 |
+1.40% |
12,700 |
2024/4/2 |
494 |
502 |
494 |
500 |
+1.01% |
19,300 |
2024/4/1 |
497 |
498 |
493 |
495 |
+0.20% |
5,500 |
2024/3/29 |
491 |
497 |
490 |
494 |
+0.61% |
7,900 |
2024/3/28 |
496 |
496 |
491 |
491 |
-1.21% |
7,600 |
2024/3/27 |
494 |
499 |
493 |
497 |
+0.61% |
7,600 |
2024/3/26 |
495 |
498 |
493 |
494 |
-0.20% |
7,400 |
2024/3/25 |
508 |
508 |
495 |
495 |
-1.39% |
14,300 |
2024/3/22 |
495 |
502 |
494 |
502 |
+2.03% |
16,800 |
2024/3/21 |
497 |
497 |
490 |
492 |
-0.81% |
8,100 |
2024/3/19 |
490 |
496 |
487 |
496 |
+1.85% |
20,400 |
2024/3/18 |
492 |
496 |
487 |
487 |
-0.61% |
13,600 |
2024/3/15 |
489 |
494 |
488 |
490 |
+0.41% |
8,700 |
2024/3/14 |
483 |
488 |
478 |
488 |
+0.21% |
10,900 |
2024/3/13 |
487 |
487 |
482 |
487 |
+0.00% |
5,500 |
2024/3/12 |
481 |
487 |
479 |
487 |
+1.04% |
5,700 |
2024/3/11 |
495 |
495 |
481 |
482 |
-2.23% |
9,000 |
2024/3/8 |
486 |
495 |
486 |
493 |
+0.61% |
13,600 |
2024/3/7 |
490 |
492 |
488 |
490 |
+0.41% |
2,800 |
2024/3/6 |
489 |
494 |
484 |
488 |
-0.20% |
12,200 |
2024/3/5 |
487 |
490 |
484 |
489 |
+1.66% |
9,700 |
2024/3/4 |
494 |
494 |
478 |
481 |
-1.03% |
12,900 |
2024/3/1 |
491 |
495 |
486 |
486 |
+0.21% |
9,300 |
2024/2/29 |
489 |
490 |
484 |
485 |
+0.21% |
12,300 |
2024/2/28 |
481 |
490 |
481 |
484 |
+1.04% |
11,100 |
2024/2/27 |
484 |
486 |
479 |
479 |
-1.03% |
6,200 |
2024/2/26 |
485 |
490 |
484 |
484 |
+0.21% |
5,900 |
2024/2/22 |
487 |
492 |
483 |
483 |
-0.62% |
4,600 |
2024/2/21 |
495 |
498 |
486 |
486 |
-2.02% |
7,800 |
2024/2/20 |
484 |
499 |
482 |
496 |
+3.12% |
17,800 |
2024/2/19 |
473 |
481 |
473 |
481 |
+1.69% |
7,200 |
2024/2/16 |
478 |
480 |
473 |
473 |
-0.63% |
12,300 |
2024/2/15 |
483 |
484 |
475 |
476 |
-1.24% |
14,100 |
2024/2/14 |
490 |
494 |
482 |
482 |
-1.63% |
10,100 |
2024/2/13 |
486 |
492 |
485 |
490 |
+1.03% |
15,700 |
2024/2/9 |
490 |
502 |
485 |
485 |
-1.22% |
14,500 |
2024/2/8 |
495 |
500 |
491 |
491 |
-1.21% |
12,000 |
2024/2/7 |
512 |
512 |
497 |
497 |
-1.58% |
14,100 |
2024/2/6 |
507 |
511 |
502 |
505 |
+0.40% |
18,600 |
2024/2/5 |
503 |
506 |
494 |
503 |
+0.00% |
26,700 |
2024/2/2 |
495 |
503 |
495 |
503 |
+1.62% |
10,500 |
2024/2/1 |
510 |
521 |
495 |
495 |
+2.27% |
69,900 |
2024/1/31 |
489 |
495 |
484 |
484 |
+0.00% |
28,100 |
2024/1/30 |
495 |
501 |
484 |
484 |
-2.22% |
65,000 |
2024/1/29 |
484 |
496 |
484 |
495 |
+2.48% |
6,800 |
2024/1/26 |
486 |
495 |
482 |
483 |
-0.62% |
10,700 |
2024/1/25 |
487 |
489 |
483 |
486 |
-0.21% |
10,100 |
2024/1/24 |
482 |
490 |
481 |
487 |
+1.04% |
6,600 |
2024/1/23 |
480 |
487 |
480 |
482 |
+0.21% |
10,000 |
2024/1/22 |
483 |
487 |
475 |
481 |
+0.00% |
15,500 |
2024/1/19 |
485 |
488 |
481 |
481 |
-1.43% |
6,000 |
2024/1/18 |
475 |
493 |
475 |
488 |
+3.17% |
15,100 |
2024/1/17 |
490 |
490 |
473 |
473 |
-3.47% |
19,300 |
2024/1/16 |
497 |
500 |
490 |
490 |
-1.41% |
8,200 |
2024/1/15 |
496 |
502 |
496 |
497 |
+0.20% |
8,700 |
2024/1/12 |
502 |
502 |
491 |
496 |
-1.20% |
10,500 |
2024/1/11 |
503 |
505 |
501 |
502 |
+0.20% |
2,600 |
2024/1/10 |
513 |
513 |
501 |
501 |
-2.34% |
7,200 |
2024/1/9 |
516 |
520 |
512 |
513 |
+0.20% |
7,300 |
2024/1/5 |
506 |
515 |
501 |
512 |
+2.20% |
13,800 |
2024/1/4 |
506 |
506 |
500 |
501 |
-0.99% |
8,200 |
2023/12/29 |
505 |
507 |
505 |
506 |
+0.20% |
5,700 |
2023/12/28 |
500 |
507 |
496 |
505 |
+1.00% |
10,200 |
2023/12/27 |
492 |
503 |
489 |
500 |
+1.42% |
17,000 |
2023/12/26 |
491 |
494 |
489 |
493 |
-0.40% |
3,900 |
2023/12/25 |
495 |
498 |
493 |
495 |
-0.20% |
3,800 |
2023/12/22 |
499 |
499 |
493 |
496 |
+0.20% |
2,100 |
2023/12/21 |
497 |
500 |
493 |
495 |
-0.60% |
4,100 |
2023/12/20 |
504 |
504 |
493 |
498 |
-0.99% |
21,800 |
2023/12/19 |
500 |
505 |
500 |
503 |
+2.03% |
11,900 |
2023/12/18 |
498 |
498 |
490 |
493 |
-1.20% |
10,400 |
2023/12/15 |
487 |
499 |
487 |
499 |
+2.89% |
6,000 |
2023/12/14 |
495 |
499 |
475 |
485 |
-2.02% |
8,400 |
2023/12/13 |
507 |
510 |
491 |
495 |
-2.37% |
13,200 |
2023/12/12 |
500 |
511 |
500 |
507 |
+1.40% |
26,700 |
2023/12/11 |
484 |
503 |
483 |
500 |
+4.38% |
42,200 |
2023/12/8 |
475 |
483 |
475 |
479 |
+0.21% |
7,600 |
2023/12/7 |
496 |
496 |
478 |
478 |
-3.24% |
11,700 |
2023/12/6 |
487 |
496 |
485 |
494 |
+1.86% |
27,300 |
2023/12/5 |
476 |
490 |
475 |
485 |
+2.32% |
12,000 |
2023/12/4 |
480 |
480 |
474 |
474 |
-0.63% |
2,500 |
2023/12/1 |
480 |
480 |
477 |
477 |
-0.21% |
4,800 |
2023/11/30 |
474 |
478 |
474 |
478 |
+0.84% |
1,800 |
2023/11/29 |
473 |
478 |
473 |
474 |
+0.21% |
2,800 |
2023/11/28 |
475 |
475 |
471 |
473 |
+0.00% |
2,700 |
2023/11/27 |
480 |
480 |
473 |
473 |
-0.84% |
3,300 |
2023/11/24 |
472 |
479 |
468 |
477 |
+1.06% |
6,600 |
2023/11/22 |
478 |
478 |
472 |
472 |
-1.05% |
3,000 |
2023/11/21 |
472 |
477 |
465 |
477 |
+1.27% |
6,000 |
2023/11/20 |
475 |
480 |
470 |
471 |
-0.21% |
10,900 |
2023/11/17 |
464 |
474 |
464 |
472 |
+1.72% |
14,100 |
2023/11/16 |
456 |
470 |
456 |
464 |
+1.75% |
19,500 |
2023/11/15 |
458 |
460 |
456 |
456 |
-0.44% |
5,200 |
2023/11/14 |
453 |
458 |
453 |
458 |
+1.55% |
1,900 |
2023/11/13 |
450 |
456 |
450 |
451 |
-0.44% |
4,200 |
2023/11/10 |
455 |
455 |
449 |
453 |
-1.09% |
3,000 |
2023/11/9 |
446 |
458 |
445 |
458 |
+2.69% |
7,200 |
2023/11/8 |
456 |
460 |
445 |
446 |
-2.83% |
7,500 |
2023/11/7 |
463 |
464 |
459 |
459 |
-0.86% |
4,600 |
2023/11/6 |
469 |
469 |
463 |
463 |
-0.86% |
6,100 |
2023/11/2 |
469 |
469 |
464 |
467 |
-0.43% |
6,900 |
2023/11/1 |
454 |
469 |
447 |
469 |
+3.76% |
29,700 |
2023/10/31 |
441 |
478 |
434 |
452 |
+2.96% |
54,100 |
2023/10/30 |
445 |
451 |
435 |
439 |
-1.35% |
28,700 |
2023/10/27 |
436 |
448 |
435 |
445 |
+1.83% |
6,400 |
2023/10/26 |
440 |
440 |
432 |
437 |
-1.13% |
3,100 |
2023/10/25 |
435 |
442 |
430 |
442 |
+3.03% |
8,900 |
2023/10/24 |
433 |
435 |
424 |
429 |
+0.00% |
12,700 |
2023/10/23 |
450 |
451 |
425 |
429 |
-4.88% |
39,600 |
2023/10/20 |
451 |
454 |
451 |
451 |
-0.66% |
1,900 |
2023/10/19 |
459 |
460 |
452 |
454 |
-0.22% |
5,300 |
2023/10/18 |
454 |
457 |
452 |
455 |
+0.66% |
4,600 |
|