日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
444 |
446 |
436 |
438 |
-1.57% |
216,300 |
2024/4/24 |
450 |
450 |
443 |
445 |
-0.89% |
231,200 |
2024/4/23 |
444 |
451 |
444 |
449 |
+0.90% |
127,400 |
2024/4/22 |
438 |
449 |
437 |
445 |
+2.77% |
241,500 |
2024/4/19 |
443 |
445 |
432 |
433 |
-3.35% |
288,800 |
2024/4/18 |
443 |
453 |
442 |
448 |
+0.90% |
154,200 |
2024/4/17 |
454 |
454 |
440 |
444 |
-1.33% |
272,300 |
2024/4/16 |
455 |
455 |
447 |
450 |
-1.32% |
331,200 |
2024/4/15 |
465 |
465 |
455 |
456 |
-1.30% |
147,000 |
2024/4/12 |
461 |
468 |
461 |
462 |
+0.43% |
220,700 |
2024/4/11 |
453 |
461 |
450 |
460 |
+0.44% |
148,300 |
2024/4/10 |
464 |
466 |
458 |
458 |
-1.08% |
178,400 |
2024/4/9 |
450 |
465 |
450 |
463 |
+2.89% |
202,300 |
2024/4/8 |
455 |
456 |
447 |
450 |
-0.22% |
185,900 |
2024/4/5 |
453 |
454 |
446 |
451 |
-1.10% |
304,400 |
2024/4/4 |
469 |
469 |
454 |
456 |
-1.72% |
282,600 |
2024/4/3 |
463 |
470 |
459 |
464 |
-0.64% |
266,200 |
2024/4/2 |
471 |
480 |
467 |
467 |
-1.27% |
240,700 |
2024/4/1 |
477 |
487 |
471 |
473 |
+0.42% |
403,900 |
2024/3/29 |
465 |
474 |
464 |
471 |
+1.95% |
257,800 |
2024/3/28 |
472 |
477 |
460 |
462 |
-1.70% |
343,700 |
2024/3/27 |
470 |
480 |
469 |
470 |
+0.86% |
420,200 |
2024/3/26 |
461 |
468 |
460 |
466 |
+1.08% |
204,700 |
2024/3/25 |
465 |
465 |
458 |
461 |
-0.43% |
278,800 |
2024/3/22 |
466 |
468 |
461 |
463 |
-0.43% |
175,300 |
2024/3/21 |
473 |
474 |
464 |
465 |
-0.64% |
322,200 |
2024/3/19 |
469 |
469 |
462 |
468 |
-0.21% |
212,500 |
2024/3/18 |
462 |
470 |
460 |
469 |
+2.63% |
351,000 |
2024/3/15 |
453 |
462 |
451 |
457 |
+0.44% |
217,800 |
2024/3/14 |
453 |
459 |
451 |
455 |
+0.66% |
124,600 |
2024/3/13 |
454 |
467 |
451 |
452 |
-0.66% |
297,700 |
2024/3/12 |
447 |
458 |
444 |
455 |
+1.56% |
270,100 |
2024/3/11 |
450 |
454 |
442 |
448 |
-1.97% |
274,600 |
2024/3/8 |
452 |
463 |
449 |
457 |
+1.11% |
277,700 |
2024/3/7 |
464 |
464 |
448 |
452 |
-1.74% |
303,300 |
2024/3/6 |
457 |
468 |
455 |
460 |
+0.22% |
304,500 |
2024/3/5 |
457 |
462 |
448 |
459 |
+0.44% |
280,500 |
2024/3/4 |
458 |
465 |
456 |
457 |
+0.22% |
290,800 |
2024/3/1 |
468 |
471 |
456 |
456 |
-2.15% |
455,200 |
2024/2/29 |
475 |
476 |
462 |
466 |
-3.32% |
389,300 |
2024/2/28 |
484 |
490 |
477 |
482 |
+0.21% |
348,400 |
2024/2/27 |
486 |
488 |
478 |
481 |
+0.84% |
528,900 |
2024/2/26 |
455 |
480 |
452 |
477 |
+4.84% |
828,200 |
2024/2/22 |
459 |
460 |
451 |
455 |
-0.22% |
296,000 |
2024/2/21 |
454 |
464 |
453 |
456 |
+0.66% |
313,900 |
2024/2/20 |
450 |
457 |
448 |
453 |
+1.12% |
327,200 |
2024/2/19 |
446 |
449 |
440 |
448 |
+0.67% |
217,700 |
2024/2/16 |
422 |
446 |
418 |
445 |
+6.97% |
580,700 |
2024/2/15 |
421 |
425 |
412 |
416 |
-3.48% |
763,700 |
2024/2/14 |
442 |
442 |
430 |
431 |
-2.93% |
559,000 |
2024/2/13 |
439 |
448 |
439 |
444 |
+2.30% |
274,800 |
2024/2/9 |
434 |
439 |
432 |
434 |
-0.91% |
261,900 |
2024/2/8 |
446 |
446 |
433 |
438 |
-2.01% |
392,100 |
2024/2/7 |
451 |
451 |
444 |
447 |
-1.11% |
263,400 |
2024/2/6 |
460 |
460 |
452 |
452 |
-2.16% |
188,000 |
2024/2/5 |
451 |
463 |
448 |
462 |
+3.36% |
395,700 |
2024/2/2 |
446 |
454 |
444 |
447 |
+0.22% |
261,000 |
2024/2/1 |
455 |
456 |
445 |
446 |
-3.04% |
379,700 |
2024/1/31 |
460 |
461 |
450 |
460 |
-0.65% |
460,000 |
2024/1/30 |
470 |
471 |
462 |
463 |
-1.28% |
425,900 |
2024/1/29 |
460 |
472 |
459 |
469 |
+3.08% |
528,000 |
2024/1/26 |
456 |
460 |
452 |
455 |
-0.22% |
269,000 |
2024/1/25 |
451 |
458 |
447 |
456 |
+1.33% |
248,100 |
2024/1/24 |
454 |
455 |
446 |
450 |
-0.88% |
357,100 |
2024/1/23 |
452 |
461 |
450 |
454 |
+0.89% |
512,200 |
2024/1/22 |
437 |
451 |
433 |
450 |
+3.21% |
499,200 |
2024/1/19 |
437 |
445 |
433 |
436 |
+0.00% |
395,700 |
2024/1/18 |
440 |
445 |
435 |
436 |
-0.91% |
245,300 |
2024/1/17 |
447 |
452 |
438 |
440 |
-0.90% |
518,800 |
2024/1/16 |
446 |
459 |
444 |
444 |
-0.45% |
405,200 |
2024/1/15 |
449 |
449 |
441 |
446 |
+0.00% |
257,700 |
2024/1/12 |
443 |
450 |
438 |
446 |
+0.45% |
418,300 |
2024/1/11 |
446 |
450 |
444 |
444 |
+0.45% |
399,800 |
2024/1/10 |
437 |
443 |
434 |
442 |
+1.14% |
411,200 |
2024/1/9 |
438 |
442 |
432 |
437 |
+0.92% |
426,400 |
2024/1/5 |
444 |
445 |
433 |
433 |
-2.91% |
386,500 |
2024/1/4 |
428 |
446 |
422 |
446 |
+2.29% |
503,500 |
2023/12/29 |
426 |
440 |
426 |
436 |
+1.87% |
377,600 |
2023/12/28 |
414 |
428 |
407 |
428 |
+3.13% |
396,400 |
2023/12/27 |
400 |
416 |
398 |
415 |
+3.75% |
883,200 |
2023/12/26 |
402 |
407 |
398 |
400 |
-0.25% |
645,200 |
2023/12/25 |
411 |
414 |
401 |
401 |
-2.20% |
521,100 |
2023/12/22 |
408 |
416 |
405 |
410 |
+0.24% |
545,100 |
2023/12/21 |
405 |
413 |
405 |
409 |
+0.00% |
453,100 |
2023/12/20 |
416 |
423 |
408 |
409 |
-1.68% |
586,400 |
2023/12/19 |
415 |
419 |
412 |
416 |
+0.24% |
220,200 |
2023/12/18 |
418 |
418 |
410 |
415 |
-1.19% |
574,300 |
2023/12/15 |
410 |
428 |
406 |
420 |
+3.96% |
872,600 |
2023/12/14 |
411 |
418 |
400 |
404 |
-1.22% |
559,900 |
2023/12/13 |
400 |
412 |
400 |
409 |
+2.00% |
549,700 |
2023/12/12 |
411 |
411 |
400 |
401 |
-2.67% |
694,300 |
2023/12/11 |
413 |
422 |
410 |
412 |
+0.49% |
497,100 |
2023/12/8 |
412 |
416 |
406 |
410 |
-0.49% |
582,600 |
2023/12/7 |
424 |
425 |
410 |
412 |
-3.51% |
785,100 |
2023/12/6 |
423 |
429 |
423 |
427 |
+0.71% |
383,100 |
2023/12/5 |
435 |
437 |
423 |
424 |
-3.64% |
564,700 |
2023/12/4 |
436 |
445 |
436 |
440 |
+0.46% |
419,400 |
2023/12/1 |
450 |
450 |
435 |
438 |
-0.90% |
419,800 |
2023/11/30 |
448 |
449 |
440 |
442 |
-1.56% |
323,200 |
2023/11/29 |
448 |
460 |
446 |
449 |
-0.22% |
501,600 |
2023/11/28 |
447 |
452 |
446 |
450 |
+0.00% |
314,000 |
2023/11/27 |
450 |
456 |
444 |
450 |
+0.67% |
312,200 |
2023/11/24 |
438 |
449 |
438 |
447 |
+2.05% |
346,600 |
2023/11/22 |
443 |
445 |
438 |
438 |
-1.79% |
328,200 |
2023/11/21 |
444 |
449 |
441 |
446 |
+0.22% |
244,200 |
2023/11/20 |
435 |
451 |
435 |
445 |
+2.30% |
481,400 |
2023/11/17 |
419 |
437 |
415 |
435 |
+3.33% |
815,300 |
2023/11/16 |
427 |
445 |
418 |
421 |
-0.47% |
969,000 |
2023/11/15 |
434 |
447 |
422 |
423 |
-6.00% |
2,097,300 |
2023/11/14 |
447 |
454 |
444 |
450 |
+0.45% |
711,000 |
2023/11/13 |
455 |
461 |
446 |
448 |
-2.18% |
605,700 |
2023/11/10 |
467 |
467 |
452 |
458 |
-2.97% |
660,700 |
2023/11/9 |
470 |
474 |
464 |
472 |
+0.43% |
245,100 |
2023/11/8 |
479 |
479 |
466 |
470 |
-1.88% |
557,400 |
2023/11/7 |
485 |
485 |
477 |
479 |
-0.21% |
180,900 |
2023/11/6 |
487 |
489 |
478 |
480 |
+0.21% |
394,000 |
2023/11/2 |
471 |
486 |
471 |
479 |
+0.63% |
365,700 |
2023/11/1 |
478 |
480 |
470 |
476 |
+0.63% |
351,900 |
2023/10/31 |
470 |
473 |
462 |
473 |
+0.00% |
342,900 |
2023/10/30 |
470 |
476 |
469 |
473 |
-0.63% |
262,300 |
2023/10/27 |
461 |
477 |
459 |
476 |
+4.16% |
631,300 |
2023/10/26 |
468 |
470 |
455 |
457 |
-4.79% |
728,900 |
2023/10/25 |
475 |
485 |
472 |
480 |
+2.56% |
674,400 |
|