日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
401 |
403 |
399 |
401 |
+0.00% |
47,800 |
2024/4/18 |
400 |
404 |
400 |
401 |
+0.00% |
16,100 |
2024/4/17 |
403 |
403 |
401 |
401 |
-0.50% |
31,000 |
2024/4/16 |
407 |
408 |
402 |
403 |
-1.47% |
106,300 |
2024/4/15 |
406 |
409 |
406 |
409 |
+0.49% |
26,600 |
2024/4/12 |
411 |
411 |
407 |
407 |
-0.73% |
34,600 |
2024/4/11 |
406 |
412 |
406 |
410 |
-0.24% |
75,700 |
2024/4/10 |
404 |
411 |
404 |
411 |
+1.99% |
188,000 |
2024/4/9 |
401 |
404 |
400 |
403 |
+0.50% |
38,200 |
2024/4/8 |
401 |
401 |
398 |
401 |
+0.50% |
48,500 |
2024/4/5 |
400 |
400 |
399 |
399 |
-0.25% |
34,200 |
2024/4/4 |
400 |
402 |
399 |
400 |
+0.00% |
69,400 |
2024/4/3 |
401 |
402 |
400 |
400 |
-0.25% |
81,400 |
2024/4/2 |
403 |
404 |
401 |
401 |
-0.50% |
64,700 |
2024/4/1 |
402 |
404 |
401 |
403 |
+0.25% |
42,900 |
2024/3/29 |
402 |
402 |
400 |
402 |
+0.75% |
26,500 |
2024/3/28 |
402 |
403 |
399 |
399 |
-0.99% |
56,400 |
2024/3/27 |
404 |
404 |
402 |
403 |
+0.50% |
80,600 |
2024/3/26 |
404 |
404 |
400 |
401 |
-0.74% |
33,200 |
2024/3/25 |
405 |
405 |
402 |
404 |
-0.25% |
37,200 |
2024/3/22 |
404 |
405 |
403 |
405 |
+0.50% |
73,200 |
2024/3/21 |
408 |
408 |
402 |
403 |
-0.49% |
45,700 |
2024/3/19 |
405 |
406 |
403 |
405 |
-0.25% |
32,300 |
2024/3/18 |
406 |
406 |
403 |
406 |
+0.74% |
47,200 |
2024/3/15 |
406 |
407 |
403 |
403 |
-0.98% |
56,900 |
2024/3/14 |
404 |
407 |
404 |
407 |
+0.25% |
49,800 |
2024/3/13 |
408 |
408 |
404 |
406 |
-0.25% |
30,800 |
2024/3/12 |
402 |
407 |
402 |
407 |
+0.74% |
60,400 |
2024/3/11 |
403 |
404 |
402 |
404 |
+0.50% |
60,200 |
2024/3/8 |
400 |
404 |
399 |
402 |
+1.01% |
84,500 |
2024/3/7 |
400 |
401 |
398 |
398 |
-0.25% |
41,900 |
2024/3/6 |
400 |
402 |
398 |
399 |
+0.00% |
74,800 |
2024/3/5 |
400 |
400 |
396 |
399 |
-0.25% |
77,200 |
2024/3/4 |
406 |
406 |
400 |
400 |
-0.74% |
99,000 |
2024/3/1 |
404 |
405 |
401 |
403 |
-0.49% |
59,800 |
2024/2/29 |
405 |
406 |
403 |
405 |
+0.25% |
47,400 |
2024/2/28 |
405 |
408 |
402 |
404 |
+0.00% |
76,400 |
2024/2/27 |
401 |
406 |
400 |
404 |
+0.00% |
117,800 |
2024/2/26 |
407 |
408 |
399 |
404 |
-0.25% |
176,100 |
2024/2/22 |
403 |
405 |
401 |
405 |
+0.50% |
60,300 |
2024/2/21 |
406 |
406 |
403 |
403 |
-0.74% |
51,000 |
2024/2/20 |
405 |
407 |
405 |
406 |
+0.74% |
77,000 |
2024/2/19 |
401 |
405 |
400 |
403 |
+0.75% |
97,300 |
2024/2/16 |
398 |
401 |
397 |
400 |
+0.50% |
96,100 |
2024/2/15 |
393 |
402 |
392 |
398 |
+1.79% |
252,000 |
2024/2/14 |
395 |
395 |
391 |
391 |
-0.76% |
96,000 |
2024/2/13 |
397 |
398 |
390 |
394 |
+0.00% |
146,300 |
2024/2/9 |
398 |
398 |
394 |
394 |
-0.76% |
133,500 |
2024/2/8 |
399 |
400 |
396 |
397 |
-0.50% |
98,100 |
2024/2/7 |
400 |
400 |
397 |
399 |
+0.25% |
73,900 |
2024/2/6 |
400 |
401 |
398 |
398 |
-0.50% |
69,600 |
2024/2/5 |
402 |
402 |
399 |
400 |
+0.00% |
42,500 |
2024/2/2 |
399 |
401 |
399 |
400 |
+0.25% |
35,600 |
2024/2/1 |
402 |
403 |
399 |
399 |
-0.50% |
71,300 |
2024/1/31 |
399 |
402 |
398 |
401 |
+0.50% |
87,400 |
2024/1/30 |
403 |
403 |
399 |
399 |
-0.75% |
112,100 |
2024/1/29 |
402 |
404 |
400 |
402 |
+0.00% |
58,600 |
2024/1/26 |
402 |
404 |
401 |
402 |
-0.25% |
63,800 |
2024/1/25 |
401 |
405 |
401 |
403 |
+0.75% |
43,900 |
2024/1/24 |
403 |
404 |
400 |
400 |
-0.74% |
121,900 |
2024/1/23 |
407 |
407 |
403 |
403 |
-0.49% |
42,000 |
2024/1/22 |
403 |
407 |
403 |
405 |
+0.50% |
53,700 |
2024/1/19 |
410 |
410 |
402 |
403 |
-1.71% |
104,900 |
2024/1/18 |
406 |
410 |
406 |
410 |
+0.99% |
121,400 |
2024/1/17 |
407 |
409 |
404 |
406 |
+0.00% |
118,200 |
2024/1/16 |
406 |
408 |
404 |
406 |
+0.00% |
70,900 |
2024/1/15 |
403 |
406 |
403 |
406 |
+0.74% |
70,400 |
2024/1/12 |
406 |
407 |
403 |
403 |
-0.25% |
105,700 |
2024/1/11 |
406 |
406 |
403 |
404 |
-0.25% |
106,900 |
2024/1/10 |
404 |
407 |
403 |
405 |
+0.25% |
165,700 |
2024/1/9 |
402 |
404 |
400 |
404 |
+1.00% |
95,000 |
2024/1/5 |
401 |
405 |
400 |
400 |
+0.50% |
295,100 |
2024/1/4 |
396 |
399 |
394 |
398 |
+0.51% |
198,600 |
2023/12/29 |
400 |
400 |
395 |
396 |
-1.25% |
285,400 |
2023/12/28 |
397 |
402 |
396 |
401 |
-4.52% |
432,100 |
2023/12/27 |
423 |
423 |
418 |
420 |
+0.00% |
387,100 |
2023/12/26 |
418 |
423 |
417 |
420 |
+0.24% |
299,500 |
2023/12/25 |
421 |
422 |
418 |
419 |
-0.24% |
317,700 |
2023/12/22 |
418 |
424 |
418 |
420 |
+0.48% |
277,000 |
2023/12/21 |
414 |
420 |
412 |
418 |
+0.97% |
291,000 |
2023/12/20 |
410 |
420 |
410 |
414 |
+0.98% |
270,400 |
2023/12/19 |
411 |
412 |
406 |
410 |
-0.49% |
236,400 |
2023/12/18 |
411 |
412 |
410 |
412 |
+0.00% |
109,200 |
2023/12/15 |
414 |
415 |
412 |
412 |
-0.48% |
129,500 |
2023/12/14 |
415 |
416 |
413 |
414 |
-0.24% |
70,700 |
2023/12/13 |
413 |
416 |
413 |
415 |
+0.97% |
146,700 |
2023/12/12 |
415 |
415 |
411 |
411 |
-0.96% |
137,200 |
2023/12/11 |
413 |
415 |
411 |
415 |
+1.22% |
147,200 |
2023/12/8 |
412 |
415 |
410 |
410 |
-1.44% |
173,400 |
2023/12/7 |
418 |
418 |
413 |
416 |
-0.48% |
172,400 |
2023/12/6 |
416 |
419 |
416 |
418 |
+0.24% |
141,000 |
2023/12/5 |
419 |
423 |
417 |
417 |
-1.18% |
217,500 |
2023/12/4 |
418 |
422 |
416 |
422 |
+1.20% |
190,500 |
2023/12/1 |
418 |
419 |
417 |
417 |
+0.00% |
169,700 |
2023/11/30 |
417 |
419 |
415 |
417 |
+0.24% |
85,800 |
2023/11/29 |
417 |
419 |
416 |
416 |
-0.24% |
113,400 |
2023/11/28 |
414 |
417 |
413 |
417 |
+0.97% |
129,300 |
2023/11/27 |
415 |
416 |
412 |
413 |
-0.48% |
70,600 |
2023/11/24 |
415 |
415 |
412 |
415 |
+0.24% |
101,900 |
2023/11/22 |
414 |
415 |
411 |
414 |
+0.73% |
99,200 |
2023/11/21 |
414 |
414 |
410 |
411 |
-0.24% |
72,600 |
2023/11/20 |
410 |
415 |
410 |
412 |
+0.49% |
204,600 |
2023/11/17 |
407 |
410 |
407 |
410 |
+1.23% |
61,700 |
2023/11/16 |
410 |
410 |
405 |
405 |
-0.49% |
114,900 |
2023/11/15 |
408 |
409 |
406 |
407 |
+0.00% |
123,000 |
2023/11/14 |
405 |
408 |
405 |
407 |
+0.49% |
45,200 |
2023/11/13 |
406 |
407 |
404 |
405 |
+0.00% |
128,200 |
2023/11/10 |
403 |
405 |
402 |
405 |
+0.50% |
66,300 |
2023/11/9 |
399 |
405 |
399 |
403 |
+1.00% |
184,100 |
2023/11/8 |
403 |
403 |
399 |
399 |
-0.75% |
208,200 |
2023/11/7 |
405 |
405 |
401 |
402 |
+0.00% |
73,200 |
2023/11/6 |
406 |
407 |
402 |
402 |
+0.00% |
96,800 |
2023/11/2 |
405 |
405 |
401 |
402 |
-0.50% |
56,400 |
2023/11/1 |
404 |
406 |
402 |
404 |
+0.25% |
158,500 |
2023/10/31 |
399 |
403 |
399 |
403 |
+1.00% |
104,800 |
2023/10/30 |
399 |
402 |
399 |
399 |
-0.50% |
127,900 |
2023/10/27 |
400 |
402 |
399 |
401 |
+0.50% |
55,900 |
2023/10/26 |
401 |
402 |
398 |
399 |
+0.00% |
90,000 |
2023/10/25 |
401 |
401 |
399 |
399 |
-0.50% |
34,100 |
2023/10/24 |
399 |
401 |
398 |
401 |
+0.50% |
123,400 |
2023/10/23 |
400 |
401 |
399 |
399 |
-0.25% |
94,900 |
2023/10/20 |
400 |
400 |
398 |
400 |
+0.50% |
43,100 |
2023/10/19 |
398 |
401 |
398 |
398 |
-0.50% |
95,000 |
|