日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
483 |
497 |
480 |
494 |
+2.28% |
63,900 |
2024/4/17 |
488 |
493 |
482 |
483 |
-1.23% |
48,700 |
2024/4/16 |
501 |
501 |
485 |
489 |
-2.78% |
87,400 |
2024/4/15 |
507 |
507 |
503 |
503 |
-1.57% |
20,400 |
2024/4/12 |
520 |
520 |
510 |
511 |
-0.97% |
30,500 |
2024/4/11 |
515 |
521 |
510 |
516 |
-0.77% |
69,500 |
2024/4/10 |
505 |
520 |
503 |
520 |
+2.77% |
76,500 |
2024/4/9 |
502 |
509 |
499 |
506 |
+0.40% |
32,500 |
2024/4/8 |
509 |
509 |
502 |
504 |
+0.80% |
79,000 |
2024/4/5 |
502 |
505 |
498 |
500 |
-1.77% |
87,800 |
2024/4/4 |
512 |
512 |
503 |
509 |
+0.39% |
36,600 |
2024/4/3 |
506 |
510 |
502 |
507 |
-0.20% |
49,600 |
2024/4/2 |
522 |
523 |
503 |
508 |
-3.24% |
183,900 |
2024/4/1 |
541 |
541 |
522 |
525 |
-2.42% |
141,300 |
2024/3/29 |
543 |
547 |
538 |
538 |
-0.74% |
86,100 |
2024/3/28 |
541 |
554 |
534 |
542 |
-7.35% |
195,900 |
2024/3/27 |
572 |
587 |
572 |
585 |
+2.45% |
76,200 |
2024/3/26 |
575 |
582 |
570 |
571 |
-0.70% |
94,900 |
2024/3/25 |
583 |
586 |
573 |
575 |
-1.37% |
77,300 |
2024/3/22 |
577 |
588 |
572 |
583 |
+1.04% |
102,500 |
2024/3/21 |
580 |
584 |
573 |
577 |
+0.17% |
93,700 |
2024/3/19 |
582 |
582 |
570 |
576 |
-1.20% |
87,900 |
2024/3/18 |
584 |
590 |
580 |
583 |
-0.51% |
57,400 |
2024/3/15 |
587 |
593 |
586 |
586 |
-0.68% |
37,700 |
2024/3/14 |
587 |
598 |
580 |
590 |
+0.68% |
64,300 |
2024/3/13 |
604 |
610 |
583 |
586 |
-2.98% |
83,300 |
2024/3/12 |
592 |
604 |
585 |
604 |
+2.03% |
33,900 |
2024/3/11 |
600 |
603 |
589 |
592 |
-2.63% |
156,700 |
2024/3/8 |
607 |
612 |
603 |
608 |
+0.16% |
51,300 |
2024/3/7 |
623 |
623 |
607 |
607 |
-1.46% |
51,900 |
2024/3/6 |
615 |
624 |
615 |
616 |
-0.65% |
30,400 |
2024/3/5 |
610 |
620 |
608 |
620 |
+2.31% |
84,200 |
2024/3/4 |
613 |
613 |
601 |
606 |
-1.14% |
72,300 |
2024/3/1 |
618 |
621 |
608 |
613 |
-0.33% |
60,200 |
2024/2/29 |
610 |
625 |
600 |
615 |
+0.82% |
103,600 |
2024/2/28 |
620 |
622 |
609 |
610 |
-2.09% |
47,500 |
2024/2/27 |
606 |
627 |
600 |
623 |
+4.01% |
134,200 |
2024/2/26 |
598 |
612 |
594 |
599 |
+1.87% |
120,800 |
2024/2/22 |
587 |
596 |
585 |
588 |
+0.51% |
31,400 |
2024/2/21 |
595 |
600 |
585 |
585 |
-1.68% |
34,100 |
2024/2/20 |
601 |
603 |
594 |
595 |
-1.49% |
39,100 |
2024/2/19 |
583 |
605 |
583 |
604 |
+3.60% |
142,500 |
2024/2/16 |
562 |
585 |
560 |
583 |
+4.29% |
104,100 |
2024/2/15 |
568 |
572 |
558 |
559 |
-1.58% |
68,100 |
2024/2/14 |
575 |
583 |
568 |
568 |
-2.41% |
40,700 |
2024/2/13 |
586 |
590 |
572 |
582 |
-0.68% |
110,900 |
2024/2/9 |
554 |
607 |
554 |
586 |
+5.21% |
286,200 |
2024/2/8 |
561 |
563 |
547 |
557 |
+0.54% |
60,500 |
2024/2/7 |
560 |
560 |
551 |
554 |
+0.91% |
52,900 |
2024/2/6 |
550 |
562 |
548 |
549 |
+0.92% |
97,200 |
2024/2/5 |
560 |
574 |
540 |
544 |
-9.33% |
394,300 |
2024/2/2 |
597 |
606 |
584 |
600 |
+2.04% |
176,700 |
2024/2/1 |
593 |
600 |
585 |
588 |
-0.84% |
57,900 |
2024/1/31 |
589 |
597 |
584 |
593 |
+0.68% |
64,300 |
2024/1/30 |
611 |
611 |
589 |
589 |
-3.76% |
255,900 |
2024/1/29 |
605 |
617 |
605 |
612 |
+1.32% |
89,900 |
2024/1/26 |
601 |
611 |
595 |
604 |
+0.50% |
107,900 |
2024/1/25 |
581 |
604 |
581 |
601 |
+3.62% |
112,900 |
2024/1/24 |
580 |
586 |
577 |
580 |
+0.35% |
33,700 |
2024/1/23 |
596 |
598 |
576 |
578 |
-3.02% |
150,000 |
2024/1/22 |
603 |
604 |
590 |
596 |
-0.33% |
82,300 |
2024/1/19 |
603 |
603 |
591 |
598 |
+0.00% |
93,900 |
2024/1/18 |
584 |
601 |
584 |
598 |
+2.05% |
77,600 |
2024/1/17 |
609 |
609 |
585 |
586 |
-3.30% |
149,500 |
2024/1/16 |
580 |
607 |
572 |
606 |
+5.03% |
146,100 |
2024/1/15 |
574 |
582 |
574 |
577 |
+0.87% |
51,500 |
2024/1/12 |
588 |
588 |
568 |
572 |
-2.39% |
92,800 |
2024/1/11 |
590 |
596 |
581 |
586 |
+1.03% |
90,400 |
2024/1/10 |
580 |
580 |
573 |
580 |
+0.87% |
50,600 |
2024/1/9 |
579 |
582 |
571 |
575 |
+0.00% |
71,800 |
2024/1/5 |
582 |
583 |
555 |
575 |
-0.69% |
81,300 |
2024/1/4 |
568 |
580 |
565 |
579 |
+1.94% |
67,600 |
2023/12/29 |
555 |
573 |
551 |
568 |
+1.79% |
93,700 |
2023/12/28 |
564 |
566 |
556 |
558 |
-1.41% |
58,900 |
2023/12/27 |
542 |
568 |
539 |
566 |
+5.20% |
124,900 |
2023/12/26 |
527 |
545 |
527 |
538 |
+1.32% |
66,400 |
2023/12/25 |
544 |
544 |
527 |
531 |
-2.39% |
52,600 |
2023/12/22 |
544 |
546 |
535 |
544 |
+1.68% |
85,500 |
2023/12/21 |
539 |
545 |
533 |
535 |
-1.83% |
43,100 |
2023/12/20 |
542 |
551 |
537 |
545 |
+0.55% |
51,800 |
2023/12/19 |
536 |
542 |
531 |
542 |
+1.50% |
46,300 |
2023/12/18 |
538 |
538 |
524 |
534 |
-0.56% |
35,500 |
2023/12/15 |
524 |
537 |
523 |
537 |
+3.27% |
106,300 |
2023/12/14 |
530 |
532 |
520 |
520 |
-2.07% |
73,200 |
2023/12/13 |
540 |
542 |
528 |
531 |
-2.21% |
62,000 |
2023/12/12 |
543 |
549 |
540 |
543 |
+0.00% |
63,200 |
2023/12/11 |
535 |
545 |
535 |
543 |
+1.69% |
47,400 |
2023/12/8 |
539 |
542 |
533 |
534 |
-2.38% |
48,800 |
2023/12/7 |
552 |
552 |
538 |
547 |
-1.62% |
80,100 |
2023/12/6 |
551 |
562 |
551 |
556 |
+0.36% |
32,800 |
2023/12/5 |
565 |
566 |
554 |
554 |
-2.46% |
86,700 |
2023/12/4 |
575 |
576 |
567 |
568 |
-1.22% |
45,800 |
2023/12/1 |
561 |
585 |
559 |
575 |
+2.13% |
132,500 |
2023/11/30 |
564 |
565 |
558 |
563 |
+1.08% |
42,800 |
2023/11/29 |
580 |
581 |
557 |
557 |
-5.27% |
116,100 |
2023/11/28 |
585 |
590 |
570 |
588 |
+0.68% |
153,600 |
2023/11/27 |
550 |
585 |
550 |
584 |
+7.75% |
247,300 |
2023/11/24 |
530 |
544 |
529 |
542 |
+3.04% |
82,400 |
2023/11/22 |
522 |
537 |
522 |
526 |
+0.57% |
67,500 |
2023/11/21 |
533 |
533 |
520 |
523 |
+0.00% |
57,200 |
2023/11/20 |
530 |
536 |
523 |
523 |
-0.76% |
42,300 |
2023/11/17 |
520 |
532 |
517 |
527 |
+1.35% |
94,700 |
2023/11/16 |
515 |
521 |
512 |
520 |
+0.19% |
48,500 |
2023/11/15 |
520 |
523 |
515 |
519 |
-0.38% |
43,900 |
2023/11/14 |
519 |
524 |
516 |
521 |
+1.56% |
74,500 |
2023/11/13 |
521 |
529 |
513 |
513 |
-1.16% |
81,700 |
2023/11/10 |
518 |
523 |
511 |
519 |
-1.14% |
84,200 |
2023/11/9 |
517 |
529 |
514 |
525 |
+1.55% |
121,800 |
2023/11/8 |
520 |
527 |
512 |
517 |
-1.52% |
141,700 |
2023/11/7 |
523 |
538 |
520 |
525 |
+0.96% |
178,800 |
2023/11/6 |
509 |
520 |
501 |
520 |
+2.77% |
182,900 |
2023/11/2 |
492 |
510 |
488 |
506 |
-1.17% |
500,500 |
2023/11/1 |
542 |
552 |
512 |
512 |
-16.34% |
651,500 |
2023/10/31 |
595 |
616 |
582 |
612 |
+2.34% |
231,800 |
2023/10/30 |
599 |
609 |
594 |
598 |
-1.81% |
140,000 |
2023/10/27 |
611 |
620 |
593 |
609 |
-0.98% |
240,900 |
2023/10/26 |
618 |
631 |
608 |
615 |
-2.07% |
184,400 |
2023/10/25 |
634 |
651 |
622 |
628 |
+0.64% |
324,200 |
2023/10/24 |
610 |
627 |
580 |
624 |
+1.30% |
401,200 |
2023/10/23 |
600 |
624 |
595 |
616 |
+2.50% |
420,500 |
2023/10/20 |
580 |
604 |
577 |
601 |
+2.74% |
157,800 |
2023/10/19 |
588 |
602 |
575 |
585 |
-3.31% |
233,900 |
2023/10/18 |
560 |
609 |
560 |
605 |
+8.81% |
405,800 |
|