日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
405 |
410 |
405 |
407 |
+0.49% |
23,600 |
2024/4/17 |
409 |
410 |
405 |
405 |
-0.98% |
58,100 |
2024/4/16 |
412 |
412 |
407 |
409 |
-1.21% |
66,800 |
2024/4/15 |
413 |
416 |
412 |
414 |
-0.48% |
29,300 |
2024/4/12 |
415 |
416 |
412 |
416 |
+0.24% |
29,200 |
2024/4/11 |
412 |
415 |
408 |
415 |
+0.48% |
97,900 |
2024/4/10 |
420 |
422 |
407 |
413 |
-4.40% |
232,100 |
2024/4/9 |
438 |
440 |
431 |
432 |
-1.14% |
76,400 |
2024/4/8 |
430 |
438 |
430 |
437 |
+1.16% |
50,000 |
2024/4/5 |
430 |
432 |
429 |
432 |
-0.46% |
19,800 |
2024/4/4 |
429 |
434 |
428 |
434 |
+0.93% |
36,200 |
2024/4/3 |
428 |
430 |
428 |
430 |
+0.00% |
29,600 |
2024/4/2 |
429 |
430 |
427 |
430 |
+0.00% |
28,600 |
2024/4/1 |
434 |
434 |
429 |
430 |
-0.46% |
25,900 |
2024/3/29 |
429 |
435 |
429 |
432 |
+0.47% |
24,600 |
2024/3/28 |
434 |
434 |
429 |
430 |
-1.15% |
36,300 |
2024/3/27 |
425 |
435 |
425 |
435 |
+1.16% |
89,800 |
2024/3/26 |
428 |
430 |
427 |
430 |
+0.00% |
20,000 |
2024/3/25 |
433 |
434 |
428 |
430 |
-0.46% |
30,500 |
2024/3/22 |
428 |
432 |
427 |
432 |
+0.47% |
28,600 |
2024/3/21 |
430 |
432 |
428 |
430 |
+0.47% |
45,500 |
2024/3/19 |
426 |
429 |
426 |
428 |
+0.00% |
24,700 |
2024/3/18 |
428 |
429 |
427 |
428 |
+0.23% |
36,200 |
2024/3/15 |
429 |
430 |
427 |
427 |
-0.47% |
46,200 |
2024/3/14 |
426 |
430 |
426 |
429 |
+0.47% |
30,800 |
2024/3/13 |
430 |
432 |
427 |
427 |
-0.70% |
29,400 |
2024/3/12 |
427 |
432 |
425 |
430 |
+0.94% |
38,400 |
2024/3/11 |
428 |
429 |
423 |
426 |
-0.93% |
69,800 |
2024/3/8 |
429 |
432 |
428 |
430 |
-0.23% |
67,400 |
2024/3/7 |
429 |
433 |
429 |
431 |
+0.47% |
50,100 |
2024/3/6 |
432 |
432 |
428 |
429 |
-0.69% |
67,800 |
2024/3/5 |
436 |
437 |
432 |
432 |
-1.14% |
49,000 |
2024/3/4 |
438 |
440 |
435 |
437 |
-0.46% |
41,300 |
2024/3/1 |
445 |
445 |
436 |
439 |
-1.57% |
71,000 |
2024/2/29 |
445 |
446 |
442 |
446 |
+0.22% |
49,000 |
2024/2/28 |
446 |
448 |
442 |
445 |
-1.33% |
61,200 |
2024/2/27 |
450 |
451 |
449 |
451 |
+0.22% |
116,900 |
2024/2/26 |
450 |
452 |
449 |
450 |
+0.00% |
67,300 |
2024/2/22 |
450 |
450 |
448 |
450 |
+0.22% |
50,800 |
2024/2/21 |
449 |
449 |
447 |
449 |
+0.00% |
26,600 |
2024/2/20 |
448 |
449 |
447 |
449 |
+0.45% |
26,400 |
2024/2/19 |
442 |
447 |
442 |
447 |
+0.90% |
28,600 |
2024/2/16 |
435 |
444 |
434 |
443 |
+1.84% |
53,500 |
2024/2/15 |
444 |
444 |
435 |
435 |
-2.03% |
82,900 |
2024/2/14 |
446 |
447 |
443 |
444 |
-0.67% |
71,500 |
2024/2/13 |
448 |
448 |
446 |
447 |
-0.22% |
31,400 |
2024/2/9 |
447 |
449 |
446 |
448 |
-0.22% |
26,100 |
2024/2/8 |
449 |
450 |
446 |
449 |
-0.22% |
38,600 |
2024/2/7 |
447 |
450 |
447 |
450 |
+0.45% |
23,000 |
2024/2/6 |
448 |
450 |
447 |
448 |
+0.00% |
26,100 |
2024/2/5 |
447 |
450 |
446 |
448 |
+0.67% |
43,700 |
2024/2/2 |
448 |
448 |
445 |
445 |
-0.67% |
46,300 |
2024/2/1 |
448 |
451 |
447 |
448 |
-0.44% |
23,800 |
2024/1/31 |
450 |
450 |
448 |
450 |
+0.67% |
28,000 |
2024/1/30 |
450 |
450 |
447 |
447 |
-0.67% |
46,700 |
2024/1/29 |
446 |
450 |
446 |
450 |
+0.90% |
15,300 |
2024/1/26 |
447 |
449 |
446 |
446 |
-0.22% |
22,500 |
2024/1/25 |
448 |
450 |
447 |
447 |
+0.22% |
38,700 |
2024/1/24 |
447 |
450 |
446 |
446 |
-0.22% |
29,100 |
2024/1/23 |
449 |
451 |
447 |
447 |
-0.45% |
37,200 |
2024/1/22 |
449 |
452 |
448 |
449 |
-0.22% |
42,700 |
2024/1/19 |
447 |
450 |
447 |
450 |
+0.45% |
39,400 |
2024/1/18 |
447 |
449 |
446 |
448 |
+0.00% |
21,600 |
2024/1/17 |
448 |
450 |
446 |
448 |
+0.22% |
44,100 |
2024/1/16 |
449 |
450 |
446 |
447 |
-0.67% |
45,500 |
2024/1/15 |
450 |
452 |
447 |
450 |
+0.00% |
57,800 |
2024/1/12 |
452 |
453 |
447 |
450 |
-0.22% |
76,300 |
2024/1/11 |
453 |
455 |
449 |
451 |
+0.22% |
94,800 |
2024/1/10 |
449 |
454 |
449 |
450 |
-0.22% |
114,700 |
2024/1/9 |
449 |
452 |
448 |
451 |
+0.45% |
57,700 |
2024/1/5 |
450 |
451 |
446 |
449 |
-0.22% |
49,500 |
2024/1/4 |
449 |
451 |
444 |
450 |
+1.12% |
65,400 |
2023/12/29 |
446 |
449 |
443 |
445 |
-0.22% |
86,800 |
2023/12/28 |
433 |
446 |
432 |
446 |
+3.00% |
92,900 |
2023/12/27 |
427 |
435 |
425 |
433 |
+1.41% |
175,800 |
2023/12/26 |
421 |
427 |
418 |
427 |
+1.18% |
146,500 |
2023/12/25 |
430 |
430 |
421 |
422 |
-1.63% |
155,000 |
2023/12/22 |
433 |
434 |
428 |
429 |
-0.92% |
114,200 |
2023/12/21 |
437 |
438 |
431 |
433 |
-1.59% |
165,500 |
2023/12/20 |
446 |
447 |
440 |
440 |
-1.35% |
112,900 |
2023/12/19 |
452 |
452 |
444 |
446 |
-1.33% |
105,900 |
2023/12/18 |
452 |
455 |
446 |
452 |
-0.88% |
105,700 |
2023/12/15 |
457 |
458 |
452 |
456 |
+0.22% |
83,800 |
2023/12/14 |
461 |
462 |
453 |
455 |
-1.73% |
94,900 |
2023/12/13 |
464 |
466 |
457 |
463 |
-0.43% |
113,900 |
2023/12/12 |
469 |
470 |
464 |
465 |
-0.64% |
87,600 |
2023/12/11 |
472 |
472 |
468 |
468 |
-0.64% |
106,900 |
2023/12/8 |
471 |
475 |
470 |
471 |
-0.84% |
71,600 |
2023/12/7 |
478 |
478 |
470 |
475 |
-1.04% |
118,700 |
2023/12/6 |
479 |
480 |
477 |
480 |
+0.21% |
64,000 |
2023/12/5 |
483 |
483 |
477 |
479 |
-0.83% |
62,200 |
2023/12/4 |
478 |
483 |
477 |
483 |
+0.84% |
72,200 |
2023/12/1 |
480 |
481 |
479 |
479 |
-0.21% |
57,800 |
2023/11/30 |
480 |
483 |
476 |
480 |
+0.00% |
62,400 |
2023/11/29 |
481 |
482 |
479 |
480 |
-0.62% |
51,200 |
2023/11/28 |
484 |
484 |
482 |
483 |
-0.21% |
26,500 |
2023/11/27 |
484 |
485 |
480 |
484 |
-0.41% |
39,100 |
2023/11/24 |
488 |
488 |
482 |
486 |
-0.41% |
56,400 |
2023/11/22 |
484 |
488 |
484 |
488 |
+0.00% |
22,800 |
2023/11/21 |
481 |
489 |
481 |
488 |
+1.67% |
181,600 |
2023/11/20 |
482 |
486 |
478 |
480 |
-0.41% |
54,200 |
2023/11/17 |
481 |
483 |
480 |
482 |
+0.21% |
39,000 |
2023/11/16 |
490 |
490 |
480 |
481 |
-1.84% |
104,400 |
2023/11/15 |
481 |
491 |
481 |
490 |
+2.51% |
123,800 |
2023/11/14 |
483 |
484 |
478 |
478 |
-1.24% |
94,000 |
2023/11/13 |
496 |
501 |
481 |
484 |
-7.10% |
268,100 |
2023/11/10 |
495 |
533 |
489 |
521 |
+4.62% |
939,500 |
2023/11/9 |
499 |
500 |
496 |
498 |
+0.20% |
34,600 |
2023/11/8 |
507 |
507 |
497 |
497 |
-1.97% |
76,400 |
2023/11/7 |
504 |
510 |
504 |
507 |
+0.20% |
54,600 |
2023/11/6 |
501 |
507 |
501 |
506 |
+1.40% |
79,600 |
2023/11/2 |
504 |
506 |
498 |
499 |
-0.99% |
30,100 |
2023/11/1 |
502 |
506 |
501 |
504 |
+0.40% |
67,800 |
2023/10/31 |
492 |
502 |
492 |
502 |
+1.41% |
52,800 |
2023/10/30 |
501 |
501 |
490 |
495 |
-1.20% |
54,500 |
2023/10/27 |
495 |
501 |
495 |
501 |
+0.60% |
28,900 |
2023/10/26 |
500 |
500 |
494 |
498 |
-0.20% |
38,100 |
2023/10/25 |
506 |
506 |
497 |
499 |
-0.40% |
49,200 |
2023/10/24 |
496 |
504 |
489 |
501 |
+0.80% |
88,400 |
2023/10/23 |
499 |
505 |
497 |
497 |
-0.60% |
51,700 |
2023/10/20 |
502 |
504 |
497 |
500 |
-0.99% |
23,900 |
2023/10/19 |
508 |
513 |
503 |
505 |
-0.98% |
69,000 |
2023/10/18 |
506 |
510 |
504 |
510 |
+0.99% |
109,300 |
|