日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
398 |
406 |
394 |
401 |
+1.78% |
22,700 |
2024/4/24 |
388 |
400 |
388 |
394 |
+0.77% |
27,100 |
2024/4/23 |
385 |
391 |
382 |
391 |
+2.62% |
34,800 |
2024/4/22 |
378 |
382 |
377 |
381 |
+1.06% |
15,700 |
2024/4/19 |
394 |
394 |
377 |
377 |
-3.58% |
37,500 |
2024/4/18 |
389 |
396 |
387 |
391 |
+1.56% |
26,000 |
2024/4/17 |
403 |
403 |
385 |
385 |
-3.75% |
34,500 |
2024/4/16 |
420 |
421 |
398 |
400 |
-4.53% |
108,800 |
2024/4/15 |
416 |
428 |
415 |
419 |
-12.71% |
262,800 |
2024/4/12 |
491 |
491 |
474 |
480 |
-2.24% |
52,800 |
2024/4/11 |
483 |
491 |
482 |
491 |
+0.00% |
51,900 |
2024/4/10 |
475 |
491 |
470 |
491 |
+8.87% |
227,000 |
2024/4/9 |
448 |
459 |
446 |
451 |
+2.27% |
33,900 |
2024/4/8 |
465 |
502 |
439 |
441 |
-1.78% |
497,700 |
2024/4/5 |
443 |
455 |
428 |
449 |
-0.44% |
67,400 |
2024/4/4 |
469 |
469 |
451 |
451 |
-3.22% |
37,700 |
2024/4/3 |
462 |
469 |
457 |
466 |
+0.00% |
12,000 |
2024/4/2 |
473 |
475 |
466 |
466 |
-1.27% |
11,100 |
2024/4/1 |
487 |
489 |
465 |
472 |
-2.28% |
31,700 |
2024/3/29 |
481 |
487 |
480 |
483 |
+1.26% |
16,100 |
2024/3/28 |
493 |
494 |
471 |
477 |
-3.83% |
48,400 |
2024/3/27 |
491 |
496 |
482 |
496 |
+1.85% |
25,800 |
2024/3/26 |
495 |
495 |
481 |
487 |
-1.62% |
35,300 |
2024/3/25 |
502 |
502 |
495 |
495 |
-1.79% |
42,900 |
2024/3/22 |
504 |
506 |
494 |
504 |
+0.60% |
70,600 |
2024/3/21 |
493 |
503 |
486 |
501 |
+3.30% |
197,600 |
2024/3/19 |
458 |
499 |
458 |
485 |
+5.21% |
359,600 |
2024/3/18 |
457 |
461 |
456 |
461 |
+1.10% |
24,700 |
2024/3/15 |
455 |
460 |
452 |
456 |
-0.44% |
23,500 |
2024/3/14 |
457 |
461 |
453 |
458 |
+0.22% |
35,700 |
2024/3/13 |
456 |
461 |
452 |
457 |
+0.66% |
28,400 |
2024/3/12 |
452 |
455 |
449 |
454 |
+0.67% |
4,200 |
2024/3/11 |
453 |
458 |
446 |
451 |
-0.44% |
22,100 |
2024/3/8 |
450 |
453 |
442 |
453 |
+0.44% |
18,400 |
2024/3/7 |
450 |
451 |
446 |
451 |
+0.22% |
13,700 |
2024/3/6 |
432 |
452 |
432 |
450 |
+3.21% |
29,800 |
2024/3/5 |
437 |
439 |
429 |
436 |
-0.46% |
26,300 |
2024/3/4 |
441 |
441 |
424 |
438 |
-1.35% |
72,700 |
2024/3/1 |
448 |
451 |
442 |
444 |
-1.33% |
15,600 |
2024/2/29 |
452 |
452 |
446 |
450 |
-1.32% |
22,200 |
2024/2/28 |
449 |
456 |
447 |
456 |
-1.72% |
37,800 |
2024/2/27 |
468 |
468 |
458 |
464 |
+0.22% |
48,500 |
2024/2/26 |
470 |
470 |
457 |
463 |
+0.00% |
60,000 |
2024/2/22 |
481 |
498 |
443 |
463 |
+5.95% |
636,500 |
2024/2/21 |
435 |
440 |
435 |
437 |
+0.69% |
9,300 |
2024/2/20 |
434 |
440 |
432 |
434 |
+0.00% |
19,200 |
2024/2/19 |
426 |
438 |
425 |
434 |
+2.12% |
17,700 |
2024/2/16 |
423 |
426 |
421 |
425 |
+0.24% |
12,600 |
2024/2/15 |
433 |
433 |
422 |
424 |
-0.24% |
11,900 |
2024/2/14 |
426 |
431 |
420 |
425 |
-3.19% |
62,300 |
2024/2/13 |
445 |
445 |
435 |
439 |
-0.23% |
24,400 |
2024/2/9 |
445 |
446 |
440 |
440 |
-1.12% |
12,400 |
2024/2/8 |
449 |
450 |
445 |
445 |
-0.89% |
15,600 |
2024/2/7 |
442 |
453 |
440 |
449 |
+2.05% |
59,500 |
2024/2/6 |
427 |
441 |
427 |
440 |
+3.29% |
52,000 |
2024/2/5 |
424 |
428 |
419 |
426 |
+0.00% |
70,900 |
2024/2/2 |
423 |
429 |
423 |
426 |
+0.71% |
34,400 |
2024/2/1 |
420 |
424 |
415 |
423 |
+0.71% |
42,000 |
2024/1/31 |
424 |
424 |
420 |
420 |
-0.94% |
11,500 |
2024/1/30 |
425 |
425 |
420 |
424 |
-0.24% |
14,400 |
2024/1/29 |
420 |
426 |
420 |
425 |
+0.24% |
31,700 |
2024/1/26 |
424 |
426 |
420 |
424 |
+0.00% |
20,300 |
2024/1/25 |
421 |
428 |
420 |
424 |
+0.71% |
29,700 |
2024/1/24 |
423 |
423 |
419 |
421 |
-0.24% |
28,500 |
2024/1/23 |
423 |
428 |
420 |
422 |
-0.71% |
46,000 |
2024/1/22 |
433 |
435 |
425 |
425 |
+0.00% |
59,800 |
2024/1/19 |
415 |
425 |
415 |
425 |
+2.41% |
174,100 |
2024/1/18 |
409 |
423 |
409 |
415 |
+1.47% |
51,400 |
2024/1/17 |
413 |
413 |
409 |
409 |
-0.97% |
33,000 |
2024/1/16 |
415 |
418 |
412 |
413 |
-0.48% |
75,100 |
2024/1/15 |
404 |
415 |
403 |
415 |
+6.41% |
137,400 |
2024/1/12 |
386 |
390 |
384 |
390 |
+0.52% |
31,100 |
2024/1/11 |
390 |
390 |
387 |
388 |
+0.78% |
16,900 |
2024/1/10 |
388 |
388 |
385 |
385 |
-0.77% |
16,100 |
2024/1/9 |
380 |
389 |
378 |
388 |
+2.65% |
35,500 |
2024/1/5 |
377 |
380 |
376 |
378 |
+0.27% |
8,600 |
2024/1/4 |
370 |
379 |
368 |
377 |
+1.89% |
28,900 |
2023/12/29 |
361 |
370 |
361 |
370 |
+1.93% |
15,600 |
2023/12/28 |
362 |
364 |
359 |
363 |
+0.28% |
8,000 |
2023/12/27 |
362 |
362 |
356 |
362 |
+0.56% |
31,100 |
2023/12/26 |
363 |
363 |
357 |
360 |
-1.37% |
32,900 |
2023/12/25 |
365 |
365 |
362 |
365 |
-0.54% |
12,700 |
2023/12/22 |
366 |
370 |
364 |
367 |
-0.27% |
27,900 |
2023/12/21 |
370 |
376 |
361 |
368 |
+3.95% |
153,400 |
2023/12/20 |
356 |
358 |
354 |
354 |
+0.00% |
17,000 |
2023/12/19 |
355 |
356 |
354 |
354 |
-0.28% |
4,600 |
2023/12/18 |
355 |
355 |
353 |
355 |
+0.00% |
6,000 |
2023/12/15 |
355 |
358 |
354 |
355 |
-0.28% |
5,000 |
2023/12/14 |
358 |
360 |
356 |
356 |
-0.56% |
2,800 |
2023/12/13 |
362 |
362 |
358 |
358 |
-0.28% |
5,000 |
2023/12/12 |
360 |
360 |
356 |
359 |
+0.56% |
14,700 |
2023/12/11 |
357 |
362 |
356 |
357 |
+0.28% |
13,800 |
2023/12/8 |
360 |
360 |
354 |
356 |
-1.39% |
35,500 |
2023/12/7 |
369 |
369 |
360 |
361 |
-1.63% |
12,500 |
2023/12/6 |
369 |
369 |
365 |
367 |
-0.27% |
9,900 |
2023/12/5 |
375 |
375 |
368 |
368 |
-1.08% |
10,400 |
2023/12/4 |
376 |
376 |
372 |
372 |
-0.53% |
5,700 |
2023/12/1 |
375 |
377 |
372 |
374 |
+0.00% |
5,100 |
2023/11/30 |
377 |
377 |
372 |
374 |
-0.53% |
7,500 |
2023/11/29 |
370 |
377 |
370 |
376 |
+1.62% |
26,200 |
2023/11/28 |
374 |
374 |
368 |
370 |
-0.54% |
21,600 |
2023/11/27 |
376 |
376 |
370 |
372 |
+1.09% |
12,000 |
2023/11/24 |
370 |
371 |
367 |
368 |
-0.81% |
12,100 |
2023/11/22 |
370 |
375 |
367 |
371 |
-0.27% |
15,700 |
2023/11/21 |
371 |
374 |
370 |
372 |
+0.27% |
9,700 |
2023/11/20 |
375 |
375 |
370 |
371 |
-1.07% |
7,900 |
2023/11/17 |
372 |
379 |
368 |
375 |
-0.27% |
49,300 |
2023/11/16 |
377 |
377 |
372 |
376 |
+0.00% |
13,000 |
2023/11/15 |
372 |
376 |
372 |
376 |
+0.53% |
9,300 |
2023/11/14 |
374 |
375 |
374 |
374 |
-0.27% |
2,700 |
2023/11/13 |
371 |
376 |
371 |
375 |
+1.08% |
10,400 |
2023/11/10 |
368 |
371 |
368 |
371 |
+0.82% |
6,300 |
2023/11/9 |
360 |
370 |
360 |
368 |
+1.94% |
15,800 |
2023/11/8 |
362 |
365 |
359 |
361 |
-1.10% |
12,800 |
2023/11/7 |
364 |
365 |
359 |
365 |
+0.55% |
8,600 |
2023/11/6 |
360 |
366 |
359 |
363 |
+1.11% |
10,300 |
2023/11/2 |
356 |
359 |
355 |
359 |
+1.13% |
8,400 |
2023/11/1 |
351 |
355 |
350 |
355 |
+0.85% |
6,700 |
2023/10/31 |
354 |
355 |
350 |
352 |
-0.85% |
8,800 |
2023/10/30 |
354 |
357 |
354 |
355 |
+0.00% |
7,100 |
2023/10/27 |
352 |
355 |
348 |
355 |
+1.14% |
14,700 |
2023/10/26 |
347 |
351 |
343 |
351 |
+0.29% |
39,700 |
2023/10/25 |
357 |
359 |
350 |
350 |
-1.41% |
28,100 |
|