日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
391 |
394 |
388 |
392 |
-0.76% |
99,600 |
2024/4/24 |
390 |
397 |
389 |
395 |
+2.60% |
167,500 |
2024/4/23 |
389 |
389 |
383 |
385 |
+0.00% |
84,200 |
2024/4/22 |
381 |
387 |
381 |
385 |
+1.58% |
104,800 |
2024/4/19 |
382 |
387 |
373 |
379 |
-1.04% |
267,200 |
2024/4/18 |
377 |
386 |
377 |
383 |
+1.59% |
123,400 |
2024/4/17 |
383 |
383 |
374 |
377 |
-1.57% |
166,100 |
2024/4/16 |
393 |
393 |
382 |
383 |
-3.04% |
189,200 |
2024/4/15 |
390 |
397 |
387 |
395 |
+0.25% |
132,300 |
2024/4/12 |
397 |
397 |
392 |
394 |
-0.51% |
144,500 |
2024/4/11 |
389 |
396 |
385 |
396 |
+0.76% |
163,300 |
2024/4/10 |
395 |
396 |
393 |
393 |
-0.51% |
121,900 |
2024/4/9 |
389 |
396 |
389 |
395 |
+2.07% |
166,400 |
2024/4/8 |
390 |
391 |
384 |
387 |
-0.26% |
153,700 |
2024/4/5 |
391 |
393 |
382 |
388 |
-2.27% |
297,200 |
2024/4/4 |
400 |
404 |
397 |
397 |
-0.75% |
179,300 |
2024/4/3 |
392 |
402 |
390 |
400 |
+0.76% |
197,200 |
2024/4/2 |
404 |
406 |
394 |
397 |
-1.98% |
201,700 |
2024/4/1 |
407 |
410 |
403 |
405 |
+0.00% |
163,700 |
2024/3/29 |
396 |
405 |
396 |
405 |
+2.27% |
174,700 |
2024/3/28 |
408 |
408 |
393 |
396 |
-4.12% |
390,100 |
2024/3/27 |
413 |
417 |
411 |
413 |
+0.00% |
194,400 |
2024/3/26 |
409 |
415 |
408 |
413 |
+0.98% |
140,500 |
2024/3/25 |
414 |
420 |
409 |
409 |
-0.73% |
237,100 |
2024/3/22 |
417 |
417 |
410 |
412 |
-0.24% |
317,100 |
2024/3/21 |
414 |
417 |
410 |
413 |
+0.49% |
197,900 |
2024/3/19 |
406 |
411 |
404 |
411 |
+1.48% |
235,000 |
2024/3/18 |
406 |
414 |
405 |
405 |
-0.25% |
299,500 |
2024/3/15 |
416 |
420 |
403 |
406 |
-6.02% |
643,500 |
2024/3/14 |
421 |
435 |
417 |
432 |
+2.86% |
310,800 |
2024/3/13 |
435 |
436 |
418 |
420 |
-2.78% |
198,200 |
2024/3/12 |
429 |
435 |
419 |
432 |
+1.65% |
278,900 |
2024/3/11 |
440 |
440 |
418 |
425 |
-3.63% |
294,200 |
2024/3/8 |
412 |
445 |
412 |
441 |
+7.30% |
513,500 |
2024/3/7 |
417 |
419 |
411 |
411 |
-0.72% |
166,600 |
2024/3/6 |
404 |
416 |
401 |
414 |
+0.98% |
171,800 |
2024/3/5 |
404 |
410 |
401 |
410 |
+0.24% |
215,300 |
2024/3/4 |
427 |
427 |
409 |
409 |
-3.99% |
290,000 |
2024/3/1 |
421 |
428 |
418 |
426 |
+0.95% |
214,000 |
2024/2/29 |
428 |
428 |
420 |
422 |
-0.94% |
155,300 |
2024/2/28 |
427 |
435 |
426 |
426 |
-0.70% |
130,800 |
2024/2/27 |
433 |
438 |
428 |
429 |
-1.61% |
222,500 |
2024/2/26 |
447 |
448 |
435 |
436 |
-2.24% |
192,800 |
2024/2/22 |
448 |
448 |
443 |
446 |
+0.68% |
100,100 |
2024/2/21 |
450 |
452 |
442 |
443 |
-2.42% |
221,300 |
2024/2/20 |
456 |
458 |
451 |
454 |
-0.44% |
190,900 |
2024/2/19 |
449 |
460 |
448 |
456 |
+0.22% |
240,500 |
2024/2/16 |
449 |
463 |
449 |
455 |
+1.56% |
270,000 |
2024/2/15 |
460 |
460 |
445 |
448 |
-1.97% |
349,900 |
2024/2/14 |
460 |
463 |
452 |
457 |
-2.35% |
264,200 |
2024/2/13 |
460 |
468 |
455 |
468 |
+1.74% |
355,000 |
2024/2/9 |
472 |
475 |
460 |
460 |
-3.16% |
401,300 |
2024/2/8 |
473 |
480 |
470 |
475 |
+0.42% |
431,300 |
2024/2/7 |
483 |
483 |
466 |
473 |
-2.87% |
809,200 |
2024/2/6 |
495 |
495 |
482 |
487 |
-1.62% |
483,300 |
2024/2/5 |
477 |
496 |
477 |
495 |
+3.56% |
647,100 |
2024/2/2 |
477 |
483 |
472 |
478 |
+0.42% |
447,300 |
2024/2/1 |
465 |
480 |
465 |
476 |
+0.63% |
406,400 |
2024/1/31 |
466 |
473 |
460 |
473 |
+1.07% |
283,900 |
2024/1/30 |
459 |
474 |
459 |
468 |
+1.96% |
361,600 |
2024/1/29 |
456 |
464 |
456 |
459 |
+0.44% |
277,700 |
2024/1/26 |
463 |
464 |
455 |
457 |
-1.08% |
318,500 |
2024/1/25 |
455 |
462 |
450 |
462 |
+2.21% |
479,600 |
2024/1/24 |
462 |
465 |
451 |
452 |
-3.21% |
646,200 |
2024/1/23 |
476 |
484 |
466 |
467 |
-1.68% |
828,300 |
2024/1/22 |
477 |
490 |
473 |
475 |
-0.42% |
1,034,300 |
2024/1/19 |
487 |
490 |
469 |
477 |
+0.00% |
2,553,600 |
2024/1/18 |
468 |
510 |
462 |
477 |
+10.93% |
8,468,700 |
2024/1/17 |
422 |
436 |
417 |
430 |
+3.37% |
855,000 |
2024/1/16 |
414 |
427 |
412 |
416 |
-0.24% |
604,400 |
2024/1/15 |
438 |
438 |
415 |
417 |
-2.11% |
1,307,500 |
2024/1/12 |
439 |
439 |
402 |
426 |
+18.33% |
3,876,500 |
2024/1/11 |
360 |
366 |
357 |
360 |
+0.84% |
368,300 |
2024/1/10 |
359 |
360 |
354 |
357 |
+0.00% |
166,500 |
2024/1/9 |
352 |
358 |
352 |
357 |
+2.88% |
233,700 |
2024/1/5 |
359 |
362 |
346 |
347 |
-1.98% |
407,700 |
2024/1/4 |
338 |
354 |
336 |
354 |
+10.28% |
684,800 |
2023/12/29 |
320 |
321 |
319 |
321 |
+0.63% |
55,300 |
2023/12/28 |
319 |
321 |
315 |
319 |
-0.31% |
40,800 |
2023/12/27 |
315 |
321 |
315 |
320 |
+1.27% |
64,300 |
2023/12/26 |
316 |
318 |
315 |
316 |
-0.32% |
45,800 |
2023/12/25 |
318 |
321 |
314 |
317 |
-0.31% |
55,700 |
2023/12/22 |
317 |
321 |
315 |
318 |
+0.63% |
51,200 |
2023/12/21 |
316 |
319 |
315 |
316 |
+0.00% |
41,400 |
2023/12/20 |
316 |
319 |
315 |
316 |
-0.63% |
40,600 |
2023/12/19 |
314 |
318 |
313 |
318 |
+1.27% |
64,500 |
2023/12/18 |
314 |
315 |
311 |
314 |
+0.00% |
43,700 |
2023/12/15 |
316 |
317 |
312 |
314 |
-0.63% |
100,300 |
2023/12/14 |
318 |
318 |
314 |
316 |
+0.32% |
50,100 |
2023/12/13 |
317 |
317 |
315 |
315 |
+0.00% |
15,500 |
2023/12/12 |
321 |
321 |
312 |
315 |
-1.25% |
79,400 |
2023/12/11 |
320 |
321 |
317 |
319 |
+1.27% |
36,300 |
2023/12/8 |
319 |
319 |
312 |
315 |
-0.94% |
108,400 |
2023/12/7 |
320 |
323 |
318 |
318 |
-2.15% |
54,700 |
2023/12/6 |
318 |
327 |
318 |
325 |
+2.20% |
86,200 |
2023/12/5 |
324 |
325 |
318 |
318 |
-1.55% |
45,100 |
2023/12/4 |
319 |
325 |
317 |
323 |
+1.25% |
31,600 |
2023/12/1 |
324 |
325 |
319 |
319 |
-1.24% |
61,500 |
2023/11/30 |
321 |
325 |
317 |
323 |
+1.25% |
51,800 |
2023/11/29 |
317 |
322 |
317 |
319 |
-0.93% |
67,500 |
2023/11/28 |
323 |
324 |
319 |
322 |
-0.62% |
71,000 |
2023/11/27 |
330 |
330 |
324 |
324 |
-0.92% |
39,100 |
2023/11/24 |
332 |
332 |
327 |
327 |
+0.93% |
45,500 |
2023/11/22 |
321 |
327 |
321 |
324 |
+0.00% |
45,100 |
2023/11/21 |
332 |
332 |
323 |
324 |
-1.22% |
60,900 |
2023/11/20 |
330 |
334 |
328 |
328 |
-1.80% |
57,000 |
2023/11/17 |
329 |
335 |
328 |
334 |
+1.21% |
87,500 |
2023/11/16 |
331 |
334 |
330 |
330 |
-1.49% |
51,000 |
2023/11/15 |
336 |
336 |
331 |
335 |
+0.60% |
68,500 |
2023/11/14 |
337 |
337 |
331 |
333 |
-0.60% |
36,700 |
2023/11/13 |
341 |
341 |
333 |
335 |
-1.47% |
45,000 |
2023/11/10 |
332 |
340 |
332 |
340 |
+1.49% |
53,400 |
2023/11/9 |
330 |
335 |
326 |
335 |
+2.45% |
57,400 |
2023/11/8 |
338 |
338 |
323 |
327 |
-2.68% |
171,900 |
2023/11/7 |
347 |
358 |
336 |
336 |
-3.72% |
353,800 |
2023/11/6 |
334 |
360 |
333 |
349 |
+5.12% |
491,000 |
2023/11/2 |
320 |
332 |
320 |
332 |
+3.11% |
172,000 |
2023/11/1 |
317 |
322 |
314 |
322 |
+2.55% |
114,100 |
2023/10/31 |
307 |
314 |
303 |
314 |
+2.61% |
151,600 |
2023/10/30 |
305 |
308 |
303 |
306 |
-0.33% |
113,500 |
2023/10/27 |
300 |
308 |
300 |
307 |
+3.37% |
92,900 |
2023/10/26 |
300 |
303 |
295 |
297 |
-1.00% |
77,900 |
2023/10/25 |
296 |
301 |
296 |
300 |
+1.69% |
63,600 |
|