日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
420 |
422 |
415 |
417 |
-0.71% |
597,800 |
2024/4/23 |
420 |
427 |
419 |
420 |
+0.48% |
640,300 |
2024/4/22 |
409 |
418 |
405 |
418 |
+3.72% |
905,100 |
2024/4/19 |
411 |
414 |
399 |
403 |
-2.18% |
1,322,700 |
2024/4/18 |
407 |
414 |
406 |
412 |
+1.98% |
864,500 |
2024/4/17 |
410 |
410 |
401 |
404 |
-0.98% |
827,800 |
2024/4/16 |
416 |
420 |
407 |
408 |
-2.86% |
852,600 |
2024/4/15 |
416 |
421 |
413 |
420 |
+0.48% |
497,500 |
2024/4/12 |
415 |
420 |
415 |
418 |
+0.48% |
644,200 |
2024/4/11 |
407 |
418 |
407 |
416 |
+1.22% |
664,700 |
2024/4/10 |
410 |
413 |
410 |
411 |
+0.00% |
337,900 |
2024/4/9 |
415 |
416 |
411 |
411 |
-0.48% |
425,800 |
2024/4/8 |
413 |
414 |
410 |
413 |
+0.98% |
658,200 |
2024/4/5 |
407 |
410 |
404 |
409 |
-0.24% |
834,700 |
2024/4/4 |
411 |
414 |
408 |
410 |
+0.00% |
645,600 |
2024/4/3 |
405 |
416 |
402 |
410 |
+0.99% |
874,200 |
2024/4/2 |
416 |
416 |
406 |
406 |
-1.69% |
1,269,800 |
2024/4/1 |
419 |
419 |
412 |
413 |
-1.20% |
1,113,200 |
2024/3/29 |
415 |
420 |
413 |
418 |
+0.48% |
664,600 |
2024/3/28 |
422 |
425 |
414 |
416 |
-3.03% |
836,200 |
2024/3/27 |
425 |
433 |
422 |
429 |
+1.18% |
798,300 |
2024/3/26 |
427 |
427 |
422 |
424 |
-0.24% |
698,800 |
2024/3/25 |
432 |
433 |
424 |
425 |
-2.52% |
795,100 |
2024/3/22 |
435 |
439 |
431 |
436 |
+1.16% |
799,800 |
2024/3/21 |
425 |
435 |
421 |
431 |
+3.36% |
1,010,800 |
2024/3/19 |
425 |
427 |
415 |
417 |
-2.11% |
1,239,100 |
2024/3/18 |
428 |
428 |
422 |
426 |
+1.19% |
597,800 |
2024/3/15 |
418 |
429 |
417 |
421 |
+0.72% |
1,606,100 |
2024/3/14 |
419 |
421 |
416 |
418 |
-0.24% |
460,400 |
2024/3/13 |
425 |
426 |
413 |
419 |
+0.48% |
764,400 |
2024/3/12 |
415 |
419 |
410 |
417 |
-0.95% |
726,900 |
2024/3/11 |
440 |
440 |
414 |
421 |
-3.88% |
1,475,600 |
2024/3/8 |
429 |
447 |
426 |
438 |
+2.34% |
1,492,500 |
2024/3/7 |
422 |
432 |
420 |
428 |
+1.42% |
914,800 |
2024/3/6 |
413 |
422 |
411 |
422 |
+2.18% |
699,300 |
2024/3/5 |
408 |
415 |
406 |
413 |
+0.73% |
441,600 |
2024/3/4 |
420 |
420 |
409 |
410 |
-1.91% |
754,500 |
2024/3/1 |
413 |
418 |
411 |
418 |
+1.70% |
790,000 |
2024/2/29 |
410 |
413 |
408 |
411 |
+0.49% |
669,900 |
2024/2/28 |
408 |
422 |
406 |
409 |
+0.49% |
1,257,900 |
2024/2/27 |
402 |
413 |
401 |
407 |
+0.99% |
1,313,500 |
2024/2/26 |
398 |
403 |
395 |
403 |
+1.51% |
818,300 |
2024/2/22 |
405 |
407 |
392 |
397 |
-1.49% |
982,400 |
2024/2/21 |
400 |
404 |
398 |
403 |
+0.50% |
465,300 |
2024/2/20 |
403 |
407 |
397 |
401 |
-0.50% |
673,600 |
2024/2/19 |
388 |
403 |
388 |
403 |
+4.68% |
1,075,100 |
2024/2/16 |
382 |
387 |
382 |
385 |
+1.85% |
658,200 |
2024/2/15 |
387 |
389 |
378 |
378 |
-2.33% |
920,300 |
2024/2/14 |
392 |
392 |
385 |
387 |
-1.28% |
708,400 |
2024/2/13 |
387 |
394 |
386 |
392 |
+1.29% |
1,104,800 |
2024/2/9 |
389 |
390 |
381 |
387 |
+0.00% |
906,000 |
2024/2/8 |
389 |
390 |
384 |
387 |
-1.02% |
1,004,000 |
2024/2/7 |
390 |
392 |
387 |
391 |
+0.77% |
440,700 |
2024/2/6 |
395 |
396 |
387 |
388 |
-2.51% |
1,148,100 |
2024/2/5 |
400 |
404 |
395 |
398 |
+0.00% |
889,600 |
2024/2/2 |
403 |
403 |
396 |
398 |
-1.49% |
797,700 |
2024/2/1 |
404 |
407 |
399 |
404 |
-1.22% |
909,200 |
2024/1/31 |
405 |
409 |
401 |
409 |
+1.24% |
823,400 |
2024/1/30 |
409 |
410 |
401 |
404 |
-1.22% |
986,800 |
2024/1/29 |
406 |
413 |
404 |
409 |
+2.00% |
735,400 |
2024/1/26 |
402 |
408 |
399 |
401 |
-1.23% |
919,800 |
2024/1/25 |
405 |
411 |
401 |
406 |
+1.25% |
1,783,700 |
2024/1/24 |
390 |
402 |
390 |
401 |
+2.56% |
1,606,200 |
2024/1/23 |
394 |
396 |
391 |
391 |
-0.26% |
902,200 |
2024/1/22 |
388 |
392 |
386 |
392 |
+1.29% |
962,400 |
2024/1/19 |
389 |
391 |
384 |
387 |
+0.26% |
1,169,700 |
2024/1/18 |
381 |
387 |
379 |
386 |
+1.58% |
789,500 |
2024/1/17 |
381 |
384 |
380 |
380 |
-0.78% |
628,900 |
2024/1/16 |
384 |
385 |
378 |
383 |
+0.00% |
687,800 |
2024/1/15 |
380 |
386 |
380 |
383 |
+1.59% |
785,400 |
2024/1/12 |
384 |
384 |
376 |
377 |
-1.31% |
1,417,900 |
2024/1/11 |
386 |
389 |
382 |
382 |
-0.52% |
1,383,100 |
2024/1/10 |
382 |
388 |
381 |
384 |
-0.52% |
1,243,000 |
2024/1/9 |
390 |
390 |
383 |
386 |
-1.03% |
1,202,000 |
2024/1/5 |
392 |
392 |
386 |
390 |
+0.52% |
1,016,200 |
2024/1/4 |
397 |
397 |
386 |
388 |
-0.77% |
1,464,600 |
2023/12/29 |
392 |
396 |
388 |
391 |
+0.26% |
1,466,800 |
2023/12/28 |
386 |
394 |
384 |
390 |
+3.17% |
2,922,600 |
2023/12/27 |
372 |
378 |
372 |
378 |
+1.34% |
1,484,900 |
2023/12/26 |
371 |
373 |
367 |
373 |
+0.81% |
752,000 |
2023/12/25 |
379 |
379 |
369 |
370 |
-1.33% |
824,600 |
2023/12/22 |
378 |
380 |
374 |
375 |
+0.54% |
1,521,100 |
2023/12/21 |
379 |
385 |
371 |
373 |
-3.37% |
13,373,300 |
2023/12/20 |
395 |
398 |
383 |
386 |
-1.28% |
4,879,400 |
2023/12/19 |
388 |
392 |
381 |
391 |
+1.03% |
2,538,500 |
2023/12/18 |
368 |
387 |
367 |
387 |
+5.74% |
2,710,200 |
2023/12/15 |
367 |
368 |
366 |
366 |
-0.27% |
6,091,200 |
2023/12/14 |
372 |
375 |
367 |
367 |
-2.91% |
6,072,300 |
2023/12/13 |
376 |
381 |
371 |
378 |
-0.79% |
6,370,600 |
2023/12/12 |
381 |
386 |
379 |
381 |
+0.53% |
2,441,200 |
2023/12/11 |
379 |
389 |
378 |
379 |
-0.26% |
2,261,800 |
2023/12/8 |
386 |
394 |
377 |
380 |
-3.31% |
2,575,000 |
2023/12/7 |
391 |
397 |
385 |
393 |
-1.01% |
3,190,700 |
2023/12/6 |
413 |
417 |
397 |
397 |
-16.77% |
4,985,900 |
2023/12/5 |
485 |
490 |
476 |
477 |
-3.05% |
363,800 |
2023/12/4 |
491 |
496 |
488 |
492 |
-1.40% |
235,600 |
2023/12/1 |
500 |
503 |
492 |
499 |
+1.84% |
505,700 |
2023/11/30 |
485 |
491 |
482 |
490 |
+0.62% |
389,100 |
2023/11/29 |
500 |
504 |
484 |
487 |
-2.79% |
281,800 |
2023/11/28 |
493 |
504 |
491 |
501 |
+1.62% |
245,100 |
2023/11/27 |
489 |
495 |
486 |
493 |
+0.82% |
216,400 |
2023/11/24 |
482 |
489 |
478 |
489 |
+1.45% |
252,000 |
2023/11/22 |
476 |
482 |
471 |
482 |
+1.26% |
265,300 |
2023/11/21 |
477 |
483 |
472 |
476 |
-0.63% |
214,200 |
2023/11/20 |
475 |
489 |
475 |
479 |
+0.84% |
327,200 |
2023/11/17 |
463 |
476 |
460 |
475 |
+1.93% |
303,700 |
2023/11/16 |
468 |
474 |
463 |
466 |
-1.06% |
325,000 |
2023/11/15 |
479 |
479 |
455 |
471 |
-2.89% |
817,700 |
2023/11/14 |
500 |
500 |
475 |
485 |
+0.00% |
428,800 |
2023/11/13 |
491 |
493 |
479 |
485 |
-0.82% |
233,500 |
2023/11/10 |
480 |
490 |
476 |
489 |
+1.45% |
361,400 |
2023/11/9 |
481 |
486 |
468 |
482 |
+0.21% |
430,000 |
2023/11/8 |
518 |
518 |
476 |
481 |
-7.14% |
815,300 |
2023/11/7 |
517 |
528 |
514 |
518 |
+0.19% |
297,300 |
2023/11/6 |
534 |
534 |
517 |
517 |
-1.52% |
602,400 |
2023/11/2 |
530 |
537 |
512 |
525 |
-0.57% |
699,000 |
2023/11/1 |
511 |
528 |
506 |
528 |
+4.55% |
689,500 |
2023/10/31 |
489 |
509 |
488 |
505 |
+4.99% |
880,900 |
2023/10/30 |
483 |
491 |
477 |
481 |
-2.04% |
883,700 |
2023/10/27 |
475 |
491 |
472 |
491 |
+4.91% |
417,200 |
2023/10/26 |
465 |
469 |
459 |
468 |
+0.21% |
332,800 |
2023/10/25 |
461 |
472 |
457 |
467 |
+1.52% |
306,100 |
2023/10/24 |
469 |
469 |
448 |
460 |
-2.75% |
508,100 |
|