日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/1 |
476 |
481 |
465 |
466 |
-2.31% |
278,600 |
2024/4/30 |
470 |
480 |
470 |
477 |
+0.63% |
172,200 |
2024/4/26 |
477 |
480 |
469 |
474 |
-0.21% |
277,500 |
2024/4/25 |
479 |
482 |
475 |
475 |
-0.84% |
98,100 |
2024/4/24 |
473 |
482 |
472 |
479 |
+1.70% |
105,300 |
2024/4/23 |
474 |
480 |
471 |
471 |
-0.21% |
123,600 |
2024/4/22 |
475 |
478 |
468 |
472 |
+0.43% |
183,800 |
2024/4/19 |
489 |
489 |
466 |
470 |
-3.29% |
265,400 |
2024/4/18 |
477 |
491 |
476 |
486 |
+1.25% |
103,000 |
2024/4/17 |
485 |
487 |
472 |
480 |
-1.03% |
220,500 |
2024/4/16 |
495 |
497 |
485 |
485 |
-2.02% |
245,400 |
2024/4/15 |
491 |
498 |
489 |
495 |
+0.20% |
187,500 |
2024/4/12 |
501 |
502 |
493 |
494 |
-1.40% |
136,400 |
2024/4/11 |
500 |
501 |
490 |
501 |
-0.20% |
163,700 |
2024/4/10 |
501 |
507 |
500 |
502 |
+0.20% |
149,600 |
2024/4/9 |
491 |
502 |
488 |
501 |
+1.83% |
223,300 |
2024/4/8 |
491 |
495 |
487 |
492 |
+0.82% |
208,400 |
2024/4/5 |
472 |
490 |
472 |
488 |
+1.04% |
304,400 |
2024/4/4 |
505 |
505 |
483 |
483 |
-3.40% |
447,000 |
2024/4/3 |
500 |
509 |
498 |
500 |
-0.99% |
237,100 |
2024/4/2 |
516 |
519 |
505 |
505 |
-2.13% |
344,000 |
2024/4/1 |
543 |
548 |
516 |
516 |
-3.91% |
375,500 |
2024/3/29 |
534 |
545 |
532 |
537 |
+1.51% |
296,100 |
2024/3/28 |
517 |
535 |
515 |
529 |
-4.17% |
669,100 |
2024/3/27 |
551 |
555 |
547 |
552 |
+0.73% |
358,100 |
2024/3/26 |
558 |
558 |
546 |
548 |
-2.14% |
481,600 |
2024/3/25 |
566 |
573 |
560 |
560 |
+0.00% |
289,400 |
2024/3/22 |
565 |
565 |
556 |
560 |
-0.36% |
221,300 |
2024/3/21 |
555 |
566 |
553 |
562 |
+3.12% |
356,200 |
2024/3/19 |
544 |
549 |
540 |
545 |
+0.00% |
287,900 |
2024/3/18 |
549 |
552 |
541 |
545 |
+0.74% |
243,200 |
2024/3/15 |
555 |
555 |
538 |
541 |
-2.70% |
485,100 |
2024/3/14 |
550 |
557 |
546 |
556 |
+1.09% |
199,000 |
2024/3/13 |
564 |
567 |
548 |
550 |
-1.61% |
335,300 |
2024/3/12 |
557 |
564 |
548 |
559 |
-1.76% |
417,100 |
2024/3/11 |
574 |
577 |
563 |
569 |
-2.57% |
425,600 |
2024/3/8 |
586 |
596 |
582 |
584 |
-1.35% |
320,500 |
2024/3/7 |
605 |
608 |
587 |
592 |
-1.00% |
428,700 |
2024/3/6 |
597 |
605 |
588 |
598 |
-0.66% |
371,000 |
2024/3/5 |
595 |
610 |
587 |
602 |
+2.56% |
597,600 |
2024/3/4 |
587 |
610 |
581 |
587 |
+0.17% |
744,900 |
2024/3/1 |
582 |
606 |
577 |
586 |
+0.51% |
639,500 |
2024/2/29 |
584 |
590 |
575 |
583 |
+0.69% |
417,500 |
2024/2/28 |
586 |
596 |
579 |
579 |
-0.86% |
391,700 |
2024/2/27 |
578 |
591 |
573 |
584 |
+0.86% |
360,200 |
2024/2/26 |
548 |
595 |
543 |
579 |
+5.66% |
1,019,700 |
2024/2/22 |
547 |
550 |
545 |
548 |
+0.74% |
153,000 |
2024/2/21 |
544 |
548 |
540 |
544 |
-0.73% |
175,500 |
2024/2/20 |
551 |
553 |
546 |
548 |
-1.08% |
297,200 |
2024/2/19 |
550 |
558 |
545 |
554 |
+0.36% |
227,500 |
2024/2/16 |
550 |
562 |
544 |
552 |
+1.66% |
526,800 |
2024/2/15 |
563 |
563 |
540 |
543 |
-3.55% |
503,000 |
2024/2/14 |
556 |
569 |
548 |
563 |
+0.72% |
462,900 |
2024/2/13 |
566 |
574 |
551 |
559 |
-0.18% |
607,400 |
2024/2/9 |
543 |
560 |
531 |
560 |
+3.13% |
884,100 |
2024/2/8 |
533 |
552 |
533 |
543 |
+2.07% |
611,000 |
2024/2/7 |
513 |
534 |
512 |
532 |
+3.10% |
536,500 |
2024/2/6 |
520 |
526 |
507 |
516 |
-6.86% |
1,425,300 |
2024/2/5 |
537 |
557 |
533 |
554 |
+4.73% |
1,000,000 |
2024/2/2 |
535 |
536 |
526 |
529 |
-0.94% |
316,100 |
2024/2/1 |
530 |
544 |
526 |
534 |
-0.19% |
448,500 |
2024/1/31 |
535 |
537 |
526 |
535 |
-0.19% |
306,400 |
2024/1/30 |
547 |
550 |
532 |
536 |
-1.11% |
588,700 |
2024/1/29 |
545 |
551 |
541 |
542 |
-0.18% |
237,600 |
2024/1/26 |
545 |
548 |
541 |
543 |
-0.55% |
219,500 |
2024/1/25 |
543 |
551 |
541 |
546 |
+0.37% |
239,000 |
2024/1/24 |
550 |
551 |
538 |
544 |
-0.91% |
396,000 |
2024/1/23 |
559 |
562 |
547 |
549 |
-1.44% |
298,100 |
2024/1/22 |
550 |
564 |
550 |
557 |
+1.46% |
347,600 |
2024/1/19 |
552 |
556 |
548 |
549 |
+0.55% |
300,400 |
2024/1/18 |
550 |
557 |
541 |
546 |
-2.15% |
499,800 |
2024/1/17 |
562 |
582 |
558 |
558 |
-0.36% |
643,600 |
2024/1/16 |
568 |
572 |
551 |
560 |
-0.18% |
695,900 |
2024/1/15 |
553 |
564 |
551 |
561 |
+3.89% |
728,000 |
2024/1/12 |
553 |
553 |
530 |
540 |
-2.00% |
622,800 |
2024/1/11 |
538 |
555 |
537 |
551 |
+2.99% |
548,900 |
2024/1/10 |
546 |
559 |
535 |
535 |
-1.65% |
1,149,200 |
2024/1/9 |
520 |
545 |
518 |
544 |
+5.22% |
922,000 |
2024/1/5 |
510 |
518 |
508 |
517 |
+0.78% |
446,600 |
2024/1/4 |
497 |
515 |
492 |
513 |
+3.01% |
848,800 |
2023/12/29 |
505 |
506 |
494 |
498 |
-1.78% |
758,700 |
2023/12/28 |
502 |
511 |
498 |
507 |
+1.20% |
347,200 |
2023/12/27 |
497 |
506 |
495 |
501 |
+1.21% |
554,200 |
2023/12/26 |
492 |
497 |
491 |
495 |
+0.61% |
232,400 |
2023/12/25 |
500 |
502 |
490 |
492 |
-1.20% |
346,200 |
2023/12/22 |
498 |
502 |
496 |
498 |
+0.61% |
285,200 |
2023/12/21 |
499 |
500 |
494 |
495 |
-1.20% |
334,200 |
2023/12/20 |
504 |
511 |
500 |
501 |
-0.60% |
224,100 |
2023/12/19 |
504 |
508 |
500 |
504 |
+0.80% |
269,600 |
2023/12/18 |
504 |
508 |
497 |
500 |
-1.77% |
375,200 |
2023/12/15 |
493 |
521 |
493 |
509 |
+3.25% |
1,059,500 |
2023/12/14 |
495 |
500 |
491 |
493 |
+0.20% |
327,500 |
2023/12/13 |
493 |
497 |
487 |
492 |
+0.20% |
211,800 |
2023/12/12 |
502 |
507 |
486 |
491 |
-2.58% |
563,400 |
2023/12/11 |
496 |
505 |
496 |
504 |
+2.23% |
329,700 |
2023/12/8 |
502 |
503 |
491 |
493 |
-2.76% |
611,200 |
2023/12/7 |
510 |
516 |
503 |
507 |
-1.36% |
326,400 |
2023/12/6 |
503 |
520 |
503 |
514 |
+2.39% |
451,300 |
2023/12/5 |
505 |
508 |
498 |
502 |
-0.99% |
460,100 |
2023/12/4 |
515 |
526 |
507 |
507 |
-0.20% |
661,200 |
2023/12/1 |
509 |
521 |
504 |
508 |
+1.60% |
816,400 |
2023/11/30 |
499 |
508 |
492 |
500 |
+0.81% |
471,800 |
2023/11/29 |
493 |
503 |
491 |
496 |
+0.40% |
414,700 |
2023/11/28 |
498 |
500 |
493 |
494 |
-1.20% |
287,900 |
2023/11/27 |
512 |
514 |
493 |
500 |
-1.57% |
612,500 |
2023/11/24 |
498 |
508 |
497 |
508 |
+1.60% |
419,200 |
2023/11/22 |
498 |
507 |
496 |
500 |
+0.20% |
349,000 |
2023/11/21 |
519 |
519 |
499 |
499 |
-2.73% |
641,200 |
2023/11/20 |
489 |
517 |
489 |
513 |
+5.99% |
1,121,700 |
2023/11/17 |
485 |
494 |
477 |
484 |
-0.62% |
529,000 |
2023/11/16 |
484 |
495 |
481 |
487 |
+0.62% |
574,700 |
2023/11/15 |
483 |
489 |
478 |
484 |
+0.41% |
540,700 |
2023/11/14 |
480 |
490 |
479 |
482 |
-0.62% |
632,900 |
2023/11/13 |
502 |
502 |
481 |
485 |
-2.41% |
1,102,700 |
2023/11/10 |
521 |
528 |
497 |
497 |
-4.24% |
1,870,600 |
2023/11/9 |
505 |
530 |
490 |
519 |
+11.61% |
5,209,000 |
2023/11/8 |
465 |
465 |
465 |
465 |
+20.78% |
118,600 |
2023/11/7 |
389 |
393 |
384 |
385 |
-1.03% |
223,600 |
2023/11/6 |
380 |
391 |
379 |
389 |
+3.73% |
223,500 |
2023/11/2 |
370 |
383 |
369 |
375 |
+1.90% |
277,300 |
2023/11/1 |
376 |
378 |
367 |
368 |
+0.00% |
138,400 |
2023/10/31 |
374 |
375 |
366 |
368 |
-1.87% |
273,700 |
2023/10/30 |
382 |
384 |
375 |
375 |
-2.09% |
229,100 |
|