日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
426 |
427 |
419 |
420 |
-1.18% |
110,200 |
2024/4/16 |
436 |
436 |
425 |
425 |
-2.75% |
124,800 |
2024/4/15 |
435 |
440 |
433 |
437 |
-0.68% |
67,800 |
2024/4/12 |
440 |
443 |
436 |
440 |
+0.69% |
102,700 |
2024/4/11 |
437 |
441 |
434 |
437 |
-0.68% |
62,500 |
2024/4/10 |
435 |
441 |
434 |
440 |
+0.69% |
76,700 |
2024/4/9 |
427 |
437 |
425 |
437 |
+2.58% |
89,300 |
2024/4/8 |
435 |
435 |
425 |
426 |
-0.23% |
119,100 |
2024/4/5 |
434 |
436 |
425 |
427 |
-2.95% |
140,000 |
2024/4/4 |
441 |
441 |
436 |
440 |
+0.00% |
49,000 |
2024/4/3 |
433 |
441 |
431 |
440 |
+0.69% |
107,900 |
2024/4/2 |
447 |
447 |
436 |
437 |
-1.80% |
186,500 |
2024/4/1 |
453 |
453 |
443 |
445 |
-0.22% |
179,500 |
2024/3/29 |
442 |
447 |
439 |
446 |
+1.59% |
101,700 |
2024/3/28 |
441 |
448 |
438 |
439 |
+0.46% |
229,800 |
2024/3/27 |
438 |
441 |
436 |
437 |
-0.68% |
133,200 |
2024/3/26 |
441 |
444 |
439 |
440 |
-0.23% |
197,900 |
2024/3/25 |
434 |
450 |
434 |
441 |
+5.25% |
839,500 |
2024/3/22 |
413 |
421 |
411 |
419 |
+1.95% |
164,000 |
2024/3/21 |
407 |
415 |
406 |
411 |
+1.23% |
113,100 |
2024/3/19 |
401 |
406 |
401 |
406 |
+0.74% |
45,900 |
2024/3/18 |
400 |
405 |
398 |
403 |
+0.50% |
78,800 |
2024/3/15 |
401 |
405 |
399 |
401 |
-0.50% |
101,600 |
2024/3/14 |
404 |
406 |
401 |
403 |
-0.25% |
55,000 |
2024/3/13 |
411 |
411 |
399 |
404 |
-0.98% |
76,800 |
2024/3/12 |
398 |
408 |
391 |
408 |
+1.75% |
162,300 |
2024/3/11 |
413 |
417 |
398 |
401 |
-4.30% |
259,400 |
2024/3/8 |
419 |
423 |
413 |
419 |
-0.24% |
124,300 |
2024/3/7 |
421 |
428 |
420 |
420 |
+0.24% |
171,700 |
2024/3/6 |
409 |
423 |
409 |
419 |
+2.95% |
320,100 |
2024/3/5 |
407 |
409 |
403 |
407 |
-0.97% |
66,500 |
2024/3/4 |
410 |
415 |
408 |
411 |
+1.23% |
143,900 |
2024/3/1 |
413 |
414 |
406 |
406 |
-1.93% |
223,800 |
2024/2/29 |
410 |
417 |
408 |
414 |
+0.24% |
151,200 |
2024/2/28 |
402 |
413 |
402 |
413 |
+3.51% |
171,600 |
2024/2/27 |
402 |
402 |
395 |
399 |
+0.00% |
129,000 |
2024/2/26 |
406 |
408 |
399 |
399 |
-0.75% |
85,300 |
2024/2/22 |
403 |
408 |
399 |
402 |
+0.50% |
148,300 |
2024/2/21 |
403 |
406 |
399 |
400 |
-1.23% |
208,800 |
2024/2/20 |
418 |
418 |
402 |
405 |
-3.34% |
301,500 |
2024/2/19 |
399 |
421 |
399 |
419 |
+6.35% |
464,400 |
2024/2/16 |
389 |
397 |
388 |
394 |
+1.81% |
123,800 |
2024/2/15 |
405 |
411 |
385 |
387 |
-7.86% |
713,400 |
2024/2/14 |
418 |
423 |
410 |
420 |
-0.71% |
413,600 |
2024/2/13 |
417 |
423 |
412 |
423 |
+1.20% |
222,600 |
2024/2/9 |
424 |
428 |
418 |
418 |
-1.42% |
170,100 |
2024/2/8 |
429 |
429 |
417 |
424 |
-0.93% |
187,900 |
2024/2/7 |
421 |
430 |
420 |
428 |
+2.15% |
221,300 |
2024/2/6 |
422 |
423 |
417 |
419 |
+0.72% |
140,800 |
2024/2/5 |
428 |
428 |
416 |
416 |
-2.80% |
264,100 |
2024/2/2 |
415 |
429 |
415 |
428 |
+5.94% |
512,700 |
2024/2/1 |
403 |
408 |
400 |
404 |
-0.25% |
207,100 |
2024/1/31 |
397 |
406 |
396 |
405 |
+2.27% |
263,600 |
2024/1/30 |
390 |
401 |
388 |
396 |
+1.28% |
458,800 |
2024/1/29 |
390 |
391 |
387 |
391 |
+0.51% |
99,600 |
2024/1/26 |
389 |
394 |
387 |
389 |
+0.00% |
192,900 |
2024/1/25 |
386 |
389 |
384 |
389 |
+1.30% |
100,600 |
2024/1/24 |
385 |
386 |
382 |
384 |
-0.26% |
119,000 |
2024/1/23 |
384 |
390 |
384 |
385 |
+0.52% |
203,500 |
2024/1/22 |
381 |
384 |
379 |
383 |
+0.79% |
167,600 |
2024/1/19 |
384 |
384 |
379 |
380 |
-1.04% |
129,500 |
2024/1/18 |
378 |
384 |
376 |
384 |
+1.59% |
132,300 |
2024/1/17 |
382 |
383 |
377 |
378 |
-0.26% |
254,200 |
2024/1/16 |
379 |
384 |
377 |
379 |
+0.53% |
154,700 |
2024/1/15 |
374 |
379 |
373 |
377 |
+0.53% |
275,400 |
2024/1/12 |
383 |
384 |
374 |
375 |
-2.34% |
241,800 |
2024/1/11 |
383 |
384 |
380 |
384 |
+0.52% |
180,400 |
2024/1/10 |
386 |
386 |
380 |
382 |
-0.78% |
99,600 |
2024/1/9 |
380 |
385 |
379 |
385 |
+1.58% |
182,700 |
2024/1/5 |
380 |
382 |
377 |
379 |
+0.00% |
133,100 |
2024/1/4 |
377 |
379 |
370 |
379 |
+0.00% |
127,500 |
2023/12/29 |
374 |
380 |
372 |
379 |
+0.53% |
111,100 |
2023/12/28 |
370 |
377 |
366 |
377 |
+0.27% |
173,700 |
2023/12/27 |
372 |
377 |
369 |
376 |
+1.08% |
221,900 |
2023/12/26 |
377 |
379 |
372 |
372 |
-1.85% |
203,000 |
2023/12/25 |
381 |
384 |
379 |
379 |
+0.00% |
125,800 |
2023/12/22 |
384 |
388 |
379 |
379 |
-0.52% |
157,300 |
2023/12/21 |
379 |
383 |
374 |
381 |
-1.04% |
163,600 |
2023/12/20 |
375 |
385 |
375 |
385 |
+3.22% |
206,500 |
2023/12/19 |
368 |
376 |
366 |
373 |
+2.19% |
167,200 |
2023/12/18 |
365 |
368 |
362 |
365 |
-0.54% |
108,300 |
2023/12/15 |
361 |
368 |
361 |
367 |
+1.94% |
138,900 |
2023/12/14 |
364 |
369 |
359 |
360 |
-1.37% |
143,800 |
2023/12/13 |
360 |
369 |
360 |
365 |
+1.39% |
153,100 |
2023/12/12 |
364 |
366 |
359 |
360 |
-1.10% |
123,100 |
2023/12/11 |
360 |
364 |
358 |
364 |
+1.39% |
162,700 |
2023/12/8 |
358 |
367 |
358 |
359 |
-1.37% |
257,500 |
2023/12/7 |
363 |
366 |
359 |
364 |
-1.36% |
304,100 |
2023/12/6 |
363 |
370 |
362 |
369 |
+1.93% |
119,500 |
2023/12/5 |
368 |
369 |
361 |
362 |
-2.16% |
266,500 |
2023/12/4 |
375 |
375 |
368 |
370 |
-1.33% |
156,400 |
2023/12/1 |
384 |
384 |
375 |
375 |
-2.34% |
249,500 |
2023/11/30 |
381 |
384 |
378 |
384 |
+1.32% |
104,400 |
2023/11/29 |
377 |
381 |
376 |
379 |
+0.00% |
112,600 |
2023/11/28 |
376 |
379 |
373 |
379 |
+0.80% |
96,600 |
2023/11/27 |
387 |
387 |
376 |
376 |
-2.08% |
193,800 |
2023/11/24 |
380 |
387 |
379 |
384 |
+1.32% |
122,000 |
2023/11/22 |
377 |
382 |
375 |
379 |
+0.00% |
97,600 |
2023/11/21 |
384 |
384 |
376 |
379 |
+0.00% |
79,600 |
2023/11/20 |
379 |
384 |
377 |
379 |
+0.26% |
112,400 |
2023/11/17 |
376 |
379 |
374 |
378 |
+0.00% |
94,000 |
2023/11/16 |
374 |
378 |
373 |
378 |
+1.89% |
107,800 |
2023/11/15 |
373 |
377 |
368 |
371 |
+0.27% |
161,200 |
2023/11/14 |
376 |
376 |
366 |
370 |
-0.80% |
146,500 |
2023/11/13 |
377 |
381 |
371 |
373 |
-0.53% |
170,300 |
2023/11/10 |
367 |
378 |
363 |
375 |
-4.09% |
443,200 |
2023/11/9 |
389 |
393 |
380 |
391 |
+1.30% |
291,700 |
2023/11/8 |
397 |
400 |
386 |
386 |
-2.53% |
206,300 |
2023/11/7 |
401 |
401 |
395 |
396 |
-1.00% |
136,500 |
2023/11/6 |
399 |
402 |
397 |
400 |
+1.27% |
164,700 |
2023/11/2 |
395 |
398 |
388 |
395 |
+0.25% |
186,900 |
2023/11/1 |
394 |
394 |
388 |
394 |
+0.51% |
179,100 |
2023/10/31 |
381 |
394 |
379 |
392 |
+2.08% |
183,800 |
2023/10/30 |
391 |
393 |
383 |
384 |
-3.03% |
311,300 |
2023/10/27 |
387 |
397 |
384 |
396 |
+2.06% |
141,100 |
2023/10/26 |
386 |
390 |
383 |
388 |
-2.27% |
193,900 |
2023/10/25 |
389 |
399 |
385 |
397 |
+3.66% |
180,800 |
2023/10/24 |
377 |
386 |
369 |
383 |
+1.86% |
179,400 |
2023/10/23 |
384 |
386 |
376 |
376 |
-2.34% |
150,800 |
2023/10/20 |
387 |
388 |
380 |
385 |
-1.03% |
127,700 |
2023/10/19 |
388 |
393 |
386 |
389 |
-1.77% |
107,600 |
2023/10/18 |
390 |
397 |
386 |
396 |
+1.80% |
112,400 |
2023/10/17 |
390 |
395 |
388 |
389 |
+1.83% |
111,600 |
|