日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
474 |
482 |
471 |
476 |
+0.21% |
1,078,500 |
2024/4/23 |
474 |
489 |
469 |
475 |
+1.71% |
1,819,900 |
2024/4/22 |
457 |
475 |
455 |
467 |
+0.43% |
2,065,300 |
2024/4/19 |
458 |
510 |
454 |
465 |
+0.00% |
9,777,900 |
2024/4/18 |
451 |
473 |
451 |
465 |
+0.87% |
2,728,300 |
2024/4/17 |
499 |
506 |
460 |
461 |
-6.11% |
5,549,600 |
2024/4/16 |
508 |
512 |
488 |
491 |
-5.21% |
3,274,500 |
2024/4/15 |
517 |
539 |
505 |
518 |
+1.57% |
3,407,000 |
2024/4/12 |
522 |
525 |
507 |
510 |
-3.23% |
2,342,400 |
2024/4/11 |
518 |
535 |
516 |
527 |
+3.13% |
3,312,300 |
2024/4/10 |
512 |
522 |
504 |
511 |
-1.73% |
2,446,900 |
2024/4/9 |
529 |
529 |
513 |
520 |
-0.95% |
2,461,600 |
2024/4/8 |
525 |
534 |
507 |
525 |
-1.69% |
5,845,000 |
2024/4/5 |
555 |
570 |
525 |
534 |
-1.48% |
13,279,300 |
2024/4/4 |
511 |
548 |
500 |
542 |
+6.07% |
8,448,700 |
2024/4/3 |
475 |
513 |
472 |
511 |
+10.85% |
6,844,600 |
2024/4/2 |
463 |
473 |
455 |
461 |
+1.54% |
1,465,100 |
2024/4/1 |
481 |
481 |
454 |
454 |
-4.22% |
1,995,600 |
2024/3/29 |
475 |
485 |
465 |
474 |
+1.07% |
2,337,700 |
2024/3/28 |
453 |
478 |
453 |
469 |
+2.18% |
2,205,000 |
2024/3/27 |
462 |
468 |
454 |
459 |
-1.50% |
1,847,300 |
2024/3/26 |
484 |
485 |
458 |
466 |
-2.10% |
4,124,800 |
2024/3/25 |
444 |
486 |
437 |
476 |
+6.01% |
5,825,700 |
2024/3/22 |
474 |
477 |
440 |
449 |
-3.23% |
8,091,600 |
2024/3/21 |
435 |
464 |
435 |
464 |
+20.83% |
6,611,600 |
2024/3/19 |
373 |
390 |
372 |
384 |
+3.50% |
1,186,800 |
2024/3/18 |
378 |
379 |
366 |
371 |
-1.07% |
1,376,900 |
2024/3/15 |
354 |
396 |
353 |
375 |
+7.14% |
4,658,600 |
2024/3/14 |
344 |
352 |
343 |
350 |
+2.64% |
650,600 |
2024/3/13 |
344 |
351 |
339 |
341 |
+0.29% |
419,300 |
2024/3/12 |
340 |
342 |
335 |
340 |
-0.58% |
433,100 |
2024/3/11 |
347 |
351 |
339 |
342 |
-3.66% |
781,000 |
2024/3/8 |
345 |
355 |
343 |
355 |
+3.20% |
777,900 |
2024/3/7 |
346 |
349 |
343 |
344 |
+0.58% |
520,900 |
2024/3/6 |
341 |
345 |
338 |
342 |
+0.59% |
357,400 |
2024/3/5 |
337 |
341 |
336 |
340 |
-0.87% |
390,900 |
2024/3/4 |
346 |
350 |
340 |
343 |
-1.15% |
499,300 |
2024/3/1 |
346 |
351 |
345 |
347 |
+0.58% |
549,600 |
2024/2/29 |
342 |
346 |
341 |
345 |
+0.88% |
354,200 |
2024/2/28 |
337 |
345 |
337 |
342 |
+1.79% |
859,800 |
2024/2/27 |
338 |
341 |
334 |
336 |
+0.30% |
789,300 |
2024/2/26 |
333 |
337 |
333 |
335 |
+0.60% |
297,600 |
2024/2/22 |
333 |
336 |
332 |
333 |
+0.91% |
604,300 |
2024/2/21 |
336 |
337 |
329 |
330 |
-2.08% |
703,600 |
2024/2/20 |
342 |
342 |
336 |
337 |
-0.59% |
589,500 |
2024/2/19 |
345 |
345 |
336 |
339 |
-1.17% |
677,700 |
2024/2/16 |
340 |
345 |
336 |
343 |
+2.69% |
754,100 |
2024/2/15 |
338 |
342 |
334 |
334 |
-1.18% |
590,800 |
2024/2/14 |
352 |
352 |
337 |
338 |
-2.03% |
1,032,100 |
2024/2/13 |
354 |
354 |
342 |
345 |
-6.76% |
1,661,500 |
2024/2/9 |
367 |
375 |
365 |
370 |
+1.09% |
879,800 |
2024/2/8 |
370 |
370 |
362 |
366 |
-1.08% |
486,600 |
2024/2/7 |
367 |
371 |
366 |
370 |
+0.82% |
391,000 |
2024/2/6 |
375 |
375 |
367 |
367 |
-2.13% |
587,900 |
2024/2/5 |
374 |
375 |
370 |
375 |
+0.00% |
473,100 |
2024/2/2 |
379 |
379 |
371 |
375 |
-1.06% |
432,200 |
2024/2/1 |
378 |
382 |
377 |
379 |
-0.26% |
440,200 |
2024/1/31 |
377 |
381 |
377 |
380 |
+0.00% |
366,100 |
2024/1/30 |
383 |
384 |
378 |
380 |
-1.30% |
473,000 |
2024/1/29 |
376 |
385 |
376 |
385 |
+4.05% |
934,200 |
2024/1/26 |
372 |
376 |
369 |
370 |
+0.27% |
440,800 |
2024/1/25 |
371 |
373 |
368 |
369 |
-0.27% |
455,400 |
2024/1/24 |
374 |
376 |
369 |
370 |
-0.80% |
438,500 |
2024/1/23 |
381 |
385 |
371 |
373 |
-1.32% |
776,700 |
2024/1/22 |
386 |
389 |
378 |
378 |
-3.08% |
913,200 |
2024/1/19 |
395 |
395 |
386 |
390 |
+0.00% |
514,600 |
2024/1/18 |
382 |
395 |
382 |
390 |
+1.83% |
618,500 |
2024/1/17 |
389 |
395 |
383 |
383 |
-1.54% |
694,900 |
2024/1/16 |
392 |
393 |
385 |
389 |
+0.00% |
541,400 |
2024/1/15 |
375 |
393 |
375 |
389 |
+4.29% |
1,255,300 |
2024/1/12 |
375 |
376 |
367 |
373 |
+0.54% |
497,000 |
2024/1/11 |
374 |
381 |
371 |
371 |
-0.80% |
541,200 |
2024/1/10 |
375 |
379 |
371 |
374 |
-0.27% |
443,400 |
2024/1/9 |
377 |
379 |
372 |
375 |
-0.53% |
403,900 |
2024/1/5 |
380 |
384 |
375 |
377 |
-0.26% |
443,600 |
2024/1/4 |
370 |
383 |
366 |
378 |
+3.56% |
1,005,000 |
2023/12/29 |
365 |
368 |
362 |
365 |
-0.54% |
381,200 |
2023/12/28 |
365 |
369 |
361 |
367 |
+0.27% |
442,100 |
2023/12/27 |
359 |
367 |
357 |
366 |
+2.81% |
680,400 |
2023/12/26 |
352 |
357 |
349 |
356 |
+1.71% |
352,300 |
2023/12/25 |
357 |
357 |
347 |
350 |
-1.13% |
395,800 |
2023/12/22 |
352 |
361 |
350 |
354 |
+1.14% |
490,500 |
2023/12/21 |
349 |
355 |
342 |
350 |
-0.28% |
849,700 |
2023/12/20 |
358 |
359 |
351 |
351 |
-0.57% |
461,900 |
2023/12/19 |
359 |
366 |
352 |
353 |
-0.56% |
1,066,900 |
2023/12/18 |
336 |
360 |
329 |
355 |
+5.65% |
1,681,700 |
2023/12/15 |
334 |
338 |
331 |
336 |
+1.20% |
408,600 |
2023/12/14 |
343 |
343 |
330 |
332 |
-2.06% |
553,500 |
2023/12/13 |
340 |
344 |
337 |
339 |
-0.59% |
459,700 |
2023/12/12 |
350 |
350 |
341 |
341 |
-1.45% |
398,400 |
2023/12/11 |
341 |
352 |
341 |
346 |
+4.53% |
756,900 |
2023/12/8 |
337 |
339 |
330 |
331 |
-2.36% |
690,300 |
2023/12/7 |
342 |
343 |
338 |
339 |
-3.14% |
560,200 |
2023/12/6 |
346 |
350 |
345 |
350 |
+1.45% |
358,300 |
2023/12/5 |
350 |
352 |
342 |
345 |
-2.54% |
997,400 |
2023/12/4 |
366 |
366 |
353 |
354 |
-3.28% |
596,400 |
2023/12/1 |
366 |
373 |
364 |
366 |
+0.27% |
531,600 |
2023/11/30 |
364 |
365 |
361 |
365 |
-0.27% |
502,400 |
2023/11/29 |
367 |
372 |
363 |
366 |
+0.00% |
479,500 |
2023/11/28 |
366 |
372 |
362 |
366 |
-0.81% |
791,600 |
2023/11/27 |
365 |
373 |
365 |
369 |
+1.65% |
564,500 |
2023/11/24 |
367 |
377 |
363 |
363 |
-1.63% |
1,116,900 |
2023/11/22 |
349 |
369 |
349 |
369 |
+5.73% |
1,516,500 |
2023/11/21 |
352 |
354 |
349 |
349 |
-0.29% |
665,000 |
2023/11/20 |
345 |
354 |
344 |
350 |
+2.04% |
614,900 |
2023/11/17 |
335 |
343 |
331 |
343 |
+0.00% |
812,700 |
2023/11/16 |
336 |
347 |
336 |
343 |
+2.08% |
1,095,100 |
2023/11/15 |
343 |
351 |
335 |
336 |
-2.61% |
1,447,600 |
2023/11/14 |
348 |
358 |
341 |
345 |
-1.43% |
1,407,100 |
2023/11/13 |
323 |
354 |
317 |
350 |
+12.90% |
3,499,900 |
2023/11/10 |
302 |
310 |
299 |
310 |
+1.64% |
746,400 |
2023/11/9 |
298 |
305 |
295 |
305 |
+2.69% |
962,600 |
2023/11/8 |
314 |
314 |
296 |
297 |
-6.60% |
1,505,000 |
2023/11/7 |
319 |
322 |
316 |
318 |
-0.31% |
547,900 |
2023/11/6 |
322 |
323 |
318 |
319 |
+0.31% |
577,300 |
2023/11/2 |
317 |
323 |
317 |
318 |
+0.95% |
781,900 |
2023/11/1 |
316 |
318 |
314 |
315 |
-0.32% |
557,600 |
2023/10/31 |
313 |
316 |
308 |
316 |
+1.28% |
770,300 |
2023/10/30 |
310 |
315 |
310 |
312 |
-0.64% |
1,851,700 |
2023/10/27 |
310 |
314 |
308 |
314 |
+1.95% |
637,300 |
2023/10/26 |
312 |
315 |
307 |
308 |
-1.60% |
585,200 |
2023/10/25 |
307 |
316 |
307 |
313 |
+0.64% |
472,700 |
2023/10/24 |
306 |
312 |
303 |
311 |
-0.32% |
711,900 |
|