日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
440 |
441 |
438 |
438 |
-0.45% |
1,100 |
2024/4/25 |
443 |
443 |
440 |
440 |
-0.68% |
4,000 |
2024/4/24 |
443 |
443 |
443 |
443 |
+0.23% |
700 |
2024/4/23 |
442 |
442 |
441 |
442 |
+0.23% |
3,100 |
2024/4/22 |
438 |
441 |
438 |
441 |
+0.68% |
3,400 |
2024/4/19 |
440 |
440 |
435 |
438 |
+0.00% |
3,700 |
2024/4/18 |
437 |
438 |
437 |
438 |
-0.23% |
300 |
2024/4/17 |
439 |
441 |
437 |
439 |
-0.23% |
2,100 |
2024/4/16 |
448 |
448 |
438 |
440 |
-2.44% |
3,600 |
2024/4/15 |
447 |
452 |
447 |
451 |
+1.12% |
1,500 |
2024/4/12 |
446 |
451 |
445 |
446 |
-0.89% |
4,800 |
2024/4/11 |
441 |
450 |
441 |
450 |
+2.04% |
3,800 |
2024/4/10 |
441 |
441 |
441 |
441 |
+0.23% |
500 |
2024/4/9 |
437 |
441 |
437 |
440 |
+0.69% |
4,100 |
2024/4/8 |
440 |
440 |
435 |
437 |
-0.68% |
2,100 |
2024/4/5 |
441 |
441 |
435 |
440 |
-0.23% |
3,600 |
2024/4/4 |
441 |
441 |
438 |
441 |
+0.00% |
5,600 |
2024/4/3 |
436 |
442 |
433 |
441 |
+1.15% |
1,600 |
2024/4/2 |
444 |
444 |
436 |
436 |
-0.91% |
6,600 |
2024/4/1 |
441 |
444 |
440 |
440 |
-0.45% |
6,200 |
2024/3/29 |
446 |
451 |
441 |
442 |
+0.45% |
10,400 |
2024/3/28 |
459 |
459 |
427 |
440 |
-8.52% |
11,700 |
2024/3/27 |
485 |
487 |
480 |
481 |
+0.63% |
7,300 |
2024/3/26 |
465 |
479 |
465 |
478 |
+1.92% |
6,600 |
2024/3/25 |
465 |
474 |
465 |
469 |
+0.00% |
10,100 |
2024/3/22 |
467 |
470 |
465 |
469 |
+0.43% |
8,700 |
2024/3/21 |
465 |
467 |
461 |
467 |
+0.65% |
3,500 |
2024/3/19 |
455 |
465 |
455 |
464 |
+1.98% |
3,200 |
2024/3/18 |
453 |
455 |
452 |
455 |
+0.89% |
3,500 |
2024/3/15 |
457 |
457 |
450 |
451 |
-2.38% |
9,600 |
2024/3/14 |
458 |
462 |
451 |
462 |
+0.43% |
1,900 |
2024/3/13 |
461 |
461 |
459 |
460 |
-0.22% |
3,200 |
2024/3/12 |
462 |
464 |
460 |
461 |
+0.44% |
4,300 |
2024/3/11 |
455 |
460 |
455 |
459 |
+0.88% |
5,600 |
2024/3/8 |
451 |
455 |
450 |
455 |
+0.89% |
4,400 |
2024/3/7 |
451 |
454 |
450 |
451 |
+0.89% |
6,800 |
2024/3/6 |
447 |
447 |
447 |
447 |
+0.00% |
100 |
2024/3/5 |
454 |
454 |
446 |
447 |
-0.89% |
4,100 |
2024/3/4 |
447 |
452 |
447 |
451 |
+0.67% |
4,900 |
2024/3/1 |
445 |
448 |
445 |
448 |
+0.90% |
2,700 |
2024/2/29 |
450 |
452 |
444 |
444 |
-1.11% |
11,800 |
2024/2/28 |
445 |
450 |
445 |
449 |
+1.13% |
5,800 |
2024/2/27 |
443 |
445 |
441 |
444 |
+0.45% |
8,700 |
2024/2/26 |
445 |
445 |
442 |
442 |
-0.67% |
4,600 |
2024/2/22 |
442 |
448 |
442 |
445 |
+0.68% |
7,300 |
2024/2/21 |
441 |
442 |
441 |
442 |
+0.00% |
600 |
2024/2/20 |
439 |
442 |
439 |
442 |
+0.45% |
1,800 |
2024/2/19 |
440 |
442 |
440 |
440 |
+0.00% |
5,100 |
2024/2/16 |
438 |
440 |
435 |
440 |
-1.12% |
1,800 |
2024/2/15 |
450 |
450 |
436 |
445 |
+0.00% |
8,900 |
2024/2/14 |
447 |
447 |
445 |
445 |
-0.89% |
2,100 |
2024/2/13 |
448 |
452 |
447 |
449 |
+0.90% |
2,900 |
2024/2/9 |
450 |
453 |
445 |
445 |
-1.11% |
7,900 |
2024/2/8 |
450 |
450 |
450 |
450 |
+0.00% |
100 |
2024/2/7 |
447 |
450 |
447 |
450 |
+0.00% |
2,900 |
2024/2/6 |
444 |
450 |
444 |
450 |
+0.45% |
4,100 |
2024/2/5 |
447 |
449 |
442 |
448 |
+0.45% |
4,900 |
2024/2/2 |
444 |
446 |
444 |
446 |
+1.36% |
2,700 |
2024/2/1 |
446 |
446 |
440 |
440 |
+0.00% |
1,700 |
2024/1/31 |
439 |
440 |
438 |
440 |
+0.46% |
1,300 |
2024/1/30 |
440 |
440 |
438 |
438 |
-0.23% |
1,300 |
2024/1/29 |
440 |
440 |
435 |
439 |
-0.45% |
2,100 |
2024/1/26 |
438 |
443 |
437 |
441 |
+1.61% |
3,500 |
2024/1/25 |
434 |
437 |
434 |
434 |
-0.46% |
1,500 |
2024/1/24 |
444 |
445 |
431 |
436 |
-0.68% |
9,400 |
2024/1/23 |
442 |
445 |
439 |
439 |
-1.35% |
5,300 |
2024/1/22 |
443 |
445 |
442 |
445 |
+0.45% |
12,300 |
2024/1/19 |
441 |
443 |
433 |
443 |
+0.45% |
7,900 |
2024/1/18 |
443 |
443 |
440 |
441 |
-0.45% |
3,700 |
2024/1/17 |
447 |
447 |
442 |
443 |
+0.23% |
2,500 |
2024/1/16 |
439 |
454 |
435 |
442 |
+0.91% |
40,600 |
2024/1/15 |
433 |
438 |
433 |
438 |
+0.92% |
7,000 |
2024/1/12 |
431 |
434 |
431 |
434 |
+0.93% |
2,800 |
2024/1/11 |
430 |
431 |
427 |
430 |
+0.23% |
3,800 |
2024/1/10 |
427 |
429 |
426 |
429 |
+0.70% |
3,400 |
2024/1/9 |
428 |
428 |
425 |
426 |
+0.71% |
2,200 |
2024/1/5 |
429 |
429 |
422 |
423 |
-0.94% |
3,400 |
2024/1/4 |
427 |
428 |
422 |
427 |
+1.91% |
6,300 |
2023/12/29 |
422 |
422 |
418 |
419 |
-0.24% |
3,300 |
2023/12/28 |
420 |
420 |
420 |
420 |
+0.24% |
1,100 |
2023/12/27 |
417 |
419 |
417 |
419 |
+0.48% |
2,000 |
2023/12/26 |
416 |
420 |
416 |
417 |
+0.24% |
2,700 |
2023/12/25 |
421 |
421 |
416 |
416 |
-0.95% |
12,100 |
2023/12/22 |
423 |
423 |
420 |
420 |
-0.71% |
15,800 |
2023/12/21 |
421 |
423 |
421 |
423 |
+0.48% |
1,700 |
2023/12/20 |
421 |
421 |
418 |
421 |
+0.00% |
5,600 |
2023/12/19 |
419 |
421 |
419 |
421 |
+0.24% |
700 |
2023/12/18 |
419 |
420 |
419 |
420 |
+0.24% |
3,600 |
2023/12/15 |
420 |
421 |
419 |
419 |
-0.24% |
2,800 |
2023/12/14 |
420 |
421 |
420 |
420 |
-0.24% |
4,500 |
2023/12/13 |
421 |
422 |
420 |
421 |
+0.00% |
4,300 |
2023/12/12 |
420 |
422 |
420 |
421 |
-0.24% |
8,000 |
2023/12/11 |
420 |
423 |
420 |
422 |
+0.24% |
1,700 |
2023/12/8 |
421 |
421 |
420 |
421 |
-0.24% |
2,800 |
2023/12/7 |
423 |
427 |
422 |
422 |
-0.24% |
1,900 |
2023/12/6 |
423 |
425 |
423 |
423 |
+0.00% |
1,200 |
2023/12/5 |
422 |
423 |
422 |
423 |
+0.48% |
1,000 |
2023/12/4 |
419 |
421 |
419 |
421 |
+0.24% |
1,200 |
2023/12/1 |
421 |
421 |
420 |
420 |
-0.47% |
2,600 |
2023/11/30 |
420 |
422 |
419 |
422 |
+0.24% |
3,700 |
2023/11/29 |
420 |
422 |
420 |
421 |
+0.00% |
1,300 |
2023/11/28 |
426 |
426 |
416 |
421 |
-1.64% |
13,100 |
2023/11/27 |
425 |
428 |
422 |
428 |
+0.71% |
3,900 |
2023/11/24 |
431 |
432 |
424 |
425 |
-1.16% |
7,800 |
2023/11/22 |
430 |
432 |
430 |
430 |
+0.00% |
8,500 |
2023/11/21 |
435 |
435 |
425 |
430 |
+0.23% |
14,800 |
2023/11/20 |
417 |
430 |
417 |
429 |
+2.63% |
21,900 |
2023/11/17 |
421 |
431 |
414 |
418 |
-0.71% |
23,300 |
2023/11/16 |
421 |
460 |
419 |
421 |
+0.24% |
74,900 |
2023/11/15 |
421 |
421 |
418 |
420 |
-0.47% |
2,000 |
2023/11/14 |
420 |
422 |
418 |
422 |
-0.24% |
5,300 |
2023/11/13 |
424 |
425 |
420 |
423 |
+0.24% |
2,600 |
2023/11/10 |
424 |
424 |
421 |
422 |
-0.24% |
500 |
2023/11/9 |
423 |
423 |
423 |
423 |
+0.48% |
300 |
2023/11/8 |
421 |
423 |
421 |
421 |
+0.24% |
700 |
2023/11/7 |
421 |
424 |
420 |
420 |
+0.24% |
1,500 |
2023/11/6 |
419 |
420 |
419 |
419 |
+0.00% |
1,400 |
2023/11/2 |
420 |
423 |
419 |
419 |
-0.24% |
2,300 |
2023/11/1 |
420 |
420 |
420 |
420 |
+0.48% |
300 |
2023/10/31 |
418 |
418 |
418 |
418 |
+0.00% |
400 |
2023/10/30 |
422 |
422 |
418 |
418 |
-0.48% |
4,600 |
2023/10/27 |
417 |
420 |
417 |
420 |
+0.72% |
800 |
2023/10/26 |
422 |
423 |
417 |
417 |
-0.24% |
2,600 |
|