日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
455 |
455 |
440 |
443 |
+0.00% |
5,700 |
2024/4/24 |
445 |
445 |
443 |
443 |
-0.45% |
5,100 |
2024/4/23 |
439 |
447 |
439 |
445 |
+1.37% |
3,000 |
2024/4/22 |
447 |
447 |
438 |
439 |
+0.00% |
2,200 |
2024/4/19 |
449 |
449 |
435 |
439 |
-1.57% |
22,800 |
2024/4/18 |
446 |
449 |
446 |
446 |
-0.45% |
3,900 |
2024/4/17 |
445 |
449 |
445 |
448 |
-0.22% |
4,300 |
2024/4/16 |
450 |
452 |
445 |
449 |
-0.88% |
6,100 |
2024/4/15 |
446 |
456 |
446 |
453 |
+1.57% |
9,200 |
2024/4/12 |
452 |
452 |
446 |
446 |
-1.55% |
8,500 |
2024/4/11 |
448 |
453 |
442 |
453 |
+1.12% |
9,600 |
2024/4/10 |
452 |
452 |
448 |
448 |
+0.00% |
6,200 |
2024/4/9 |
448 |
450 |
447 |
448 |
+0.00% |
9,000 |
2024/4/8 |
446 |
456 |
446 |
448 |
-0.44% |
6,600 |
2024/4/5 |
446 |
454 |
446 |
450 |
+0.00% |
6,100 |
2024/4/4 |
450 |
454 |
450 |
450 |
-0.22% |
8,300 |
2024/4/3 |
456 |
456 |
446 |
451 |
-1.10% |
17,100 |
2024/4/2 |
466 |
468 |
455 |
456 |
-2.15% |
12,600 |
2024/4/1 |
479 |
481 |
462 |
466 |
-2.31% |
13,700 |
2024/3/29 |
476 |
478 |
473 |
477 |
+0.21% |
9,700 |
2024/3/28 |
479 |
479 |
476 |
476 |
-0.63% |
5,500 |
2024/3/27 |
487 |
487 |
477 |
479 |
-1.64% |
20,900 |
2024/3/26 |
471 |
489 |
470 |
487 |
+2.53% |
8,800 |
2024/3/25 |
486 |
486 |
475 |
475 |
-1.04% |
11,000 |
2024/3/22 |
479 |
484 |
475 |
480 |
-0.41% |
8,000 |
2024/3/21 |
480 |
486 |
478 |
482 |
-0.82% |
9,500 |
2024/3/19 |
486 |
488 |
480 |
486 |
+0.21% |
4,400 |
2024/3/18 |
480 |
485 |
476 |
485 |
+0.62% |
4,500 |
2024/3/15 |
483 |
483 |
477 |
482 |
+0.00% |
8,800 |
2024/3/14 |
478 |
483 |
475 |
482 |
+0.84% |
8,400 |
2024/3/13 |
476 |
484 |
475 |
478 |
+0.42% |
13,800 |
2024/3/12 |
453 |
476 |
446 |
476 |
+5.54% |
14,300 |
2024/3/11 |
476 |
476 |
450 |
451 |
-5.25% |
32,400 |
2024/3/8 |
480 |
482 |
472 |
476 |
-0.83% |
11,800 |
2024/3/7 |
490 |
490 |
476 |
480 |
-2.04% |
8,600 |
2024/3/6 |
480 |
495 |
477 |
490 |
+2.08% |
15,200 |
2024/3/5 |
483 |
484 |
475 |
480 |
-0.83% |
20,600 |
2024/3/4 |
492 |
494 |
484 |
484 |
-1.83% |
23,000 |
2024/3/1 |
502 |
503 |
493 |
493 |
-1.79% |
9,100 |
2024/2/29 |
503 |
506 |
495 |
502 |
-0.59% |
6,800 |
2024/2/28 |
500 |
513 |
500 |
505 |
+1.00% |
18,800 |
2024/2/27 |
503 |
503 |
491 |
500 |
+0.81% |
21,100 |
2024/2/26 |
494 |
505 |
485 |
496 |
+1.85% |
33,200 |
2024/2/22 |
523 |
523 |
485 |
487 |
-3.37% |
46,100 |
2024/2/21 |
512 |
520 |
502 |
504 |
-3.45% |
53,900 |
2024/2/20 |
500 |
579 |
492 |
522 |
+4.61% |
463,600 |
2024/2/19 |
500 |
505 |
496 |
499 |
-0.20% |
10,600 |
2024/2/16 |
483 |
501 |
483 |
500 |
+3.52% |
12,200 |
2024/2/15 |
474 |
495 |
470 |
483 |
-7.47% |
77,000 |
2024/2/14 |
534 |
540 |
519 |
522 |
-5.78% |
87,500 |
2024/2/13 |
530 |
569 |
516 |
554 |
+9.06% |
243,600 |
2024/2/9 |
510 |
516 |
508 |
508 |
-0.59% |
7,800 |
2024/2/8 |
515 |
521 |
510 |
511 |
-1.35% |
15,600 |
2024/2/7 |
521 |
529 |
514 |
518 |
-0.58% |
7,200 |
2024/2/6 |
520 |
538 |
518 |
521 |
+0.19% |
53,500 |
2024/2/5 |
508 |
565 |
507 |
520 |
+0.97% |
240,100 |
2024/2/2 |
514 |
519 |
506 |
515 |
+1.58% |
15,100 |
2024/2/1 |
510 |
510 |
507 |
507 |
-1.17% |
3,200 |
2024/1/31 |
507 |
515 |
502 |
513 |
+1.38% |
17,800 |
2024/1/30 |
519 |
519 |
506 |
506 |
-2.50% |
31,200 |
2024/1/29 |
510 |
519 |
510 |
519 |
+1.96% |
4,600 |
2024/1/26 |
507 |
514 |
504 |
509 |
+0.00% |
17,900 |
2024/1/25 |
519 |
523 |
509 |
509 |
+0.00% |
20,200 |
2024/1/24 |
510 |
515 |
506 |
509 |
+0.20% |
18,900 |
2024/1/23 |
519 |
530 |
507 |
508 |
-0.20% |
28,800 |
2024/1/22 |
508 |
519 |
508 |
509 |
-0.59% |
31,300 |
2024/1/19 |
556 |
556 |
512 |
512 |
-1.16% |
81,700 |
2024/1/18 |
518 |
530 |
518 |
518 |
+0.19% |
25,100 |
2024/1/17 |
558 |
578 |
517 |
517 |
-7.51% |
79,500 |
2024/1/16 |
539 |
573 |
531 |
559 |
+4.68% |
82,900 |
2024/1/15 |
543 |
546 |
530 |
534 |
-1.84% |
56,900 |
2024/1/12 |
530 |
606 |
527 |
544 |
+3.82% |
895,800 |
2024/1/11 |
513 |
533 |
510 |
524 |
+2.95% |
73,400 |
2024/1/10 |
508 |
522 |
508 |
509 |
+0.39% |
19,300 |
2024/1/9 |
511 |
511 |
505 |
507 |
+0.60% |
6,800 |
2024/1/5 |
513 |
520 |
502 |
504 |
-0.20% |
24,800 |
2024/1/4 |
514 |
515 |
505 |
505 |
-2.51% |
28,700 |
2023/12/29 |
504 |
530 |
501 |
518 |
+3.60% |
44,200 |
2023/12/28 |
514 |
518 |
497 |
500 |
-3.29% |
37,400 |
2023/12/27 |
521 |
542 |
510 |
517 |
-2.64% |
71,400 |
2023/12/26 |
555 |
599 |
530 |
531 |
-12.23% |
357,800 |
2023/12/25 |
605 |
685 |
571 |
605 |
+3.42% |
1,402,100 |
2023/12/22 |
633 |
633 |
523 |
585 |
-6.10% |
1,174,600 |
2023/12/21 |
623 |
623 |
623 |
623 |
+19.12% |
26,100 |
2023/12/20 |
467 |
523 |
451 |
523 |
+18.06% |
400,600 |
2023/12/19 |
428 |
495 |
428 |
443 |
+3.50% |
374,600 |
2023/12/18 |
427 |
432 |
420 |
428 |
-0.70% |
29,600 |
2023/12/15 |
432 |
434 |
423 |
431 |
+1.65% |
11,900 |
2023/12/14 |
426 |
443 |
424 |
424 |
-0.47% |
18,600 |
2023/12/13 |
430 |
433 |
426 |
426 |
-2.74% |
19,900 |
2023/12/12 |
436 |
445 |
436 |
438 |
-0.68% |
29,400 |
2023/12/11 |
449 |
455 |
438 |
441 |
-0.90% |
22,500 |
2023/12/8 |
457 |
457 |
444 |
445 |
-3.05% |
20,600 |
2023/12/7 |
458 |
459 |
456 |
459 |
+0.44% |
9,900 |
2023/12/6 |
460 |
464 |
457 |
457 |
-0.65% |
13,000 |
2023/12/5 |
465 |
467 |
458 |
460 |
-1.50% |
19,900 |
2023/12/4 |
472 |
476 |
465 |
467 |
-1.68% |
7,600 |
2023/12/1 |
486 |
486 |
475 |
475 |
-0.63% |
2,600 |
2023/11/30 |
479 |
484 |
478 |
478 |
-0.62% |
4,500 |
2023/11/29 |
480 |
490 |
474 |
481 |
-0.82% |
13,000 |
2023/11/28 |
480 |
485 |
479 |
485 |
+0.41% |
2,400 |
2023/11/27 |
495 |
495 |
480 |
483 |
-1.02% |
6,100 |
2023/11/24 |
492 |
492 |
472 |
488 |
+0.62% |
16,400 |
2023/11/22 |
479 |
485 |
479 |
485 |
+1.68% |
6,000 |
2023/11/21 |
464 |
479 |
463 |
477 |
+3.47% |
12,500 |
2023/11/20 |
461 |
464 |
460 |
461 |
+0.66% |
5,100 |
2023/11/17 |
466 |
466 |
450 |
458 |
-1.72% |
8,700 |
2023/11/16 |
486 |
486 |
464 |
466 |
-4.31% |
26,400 |
2023/11/15 |
485 |
494 |
485 |
487 |
+0.00% |
2,900 |
2023/11/14 |
482 |
498 |
481 |
487 |
+0.41% |
4,000 |
2023/11/13 |
495 |
495 |
484 |
485 |
-1.62% |
2,100 |
2023/11/10 |
480 |
493 |
478 |
493 |
+2.71% |
7,600 |
2023/11/9 |
479 |
487 |
479 |
480 |
-0.21% |
4,300 |
2023/11/8 |
485 |
491 |
478 |
481 |
-1.03% |
5,800 |
2023/11/7 |
484 |
487 |
480 |
486 |
+0.83% |
9,200 |
2023/11/6 |
502 |
502 |
482 |
482 |
+0.84% |
7,500 |
2023/11/2 |
469 |
479 |
469 |
478 |
+2.36% |
4,200 |
2023/11/1 |
472 |
472 |
464 |
467 |
-0.85% |
5,700 |
2023/10/31 |
487 |
487 |
465 |
471 |
-3.09% |
14,300 |
2023/10/30 |
501 |
502 |
486 |
486 |
-3.57% |
35,200 |
2023/10/27 |
504 |
506 |
502 |
504 |
-0.20% |
3,200 |
2023/10/26 |
506 |
507 |
495 |
505 |
-0.79% |
6,200 |
2023/10/25 |
516 |
516 |
500 |
509 |
+2.21% |
7,100 |
|