日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
400 |
401 |
398 |
401 |
+1.01% |
19,000 |
2024/4/22 |
399 |
399 |
397 |
397 |
+0.00% |
32,300 |
2024/4/19 |
400 |
401 |
390 |
397 |
-1.00% |
98,700 |
2024/4/18 |
400 |
402 |
400 |
401 |
+0.00% |
35,300 |
2024/4/17 |
402 |
404 |
400 |
401 |
-0.25% |
31,800 |
2024/4/16 |
407 |
407 |
401 |
402 |
-1.23% |
56,000 |
2024/4/15 |
407 |
408 |
405 |
407 |
+0.25% |
29,700 |
2024/4/12 |
407 |
409 |
405 |
406 |
-0.25% |
20,300 |
2024/4/11 |
407 |
410 |
406 |
407 |
-0.49% |
17,200 |
2024/4/10 |
410 |
410 |
405 |
409 |
-0.24% |
29,800 |
2024/4/9 |
408 |
410 |
406 |
410 |
+0.74% |
24,600 |
2024/4/8 |
408 |
408 |
403 |
407 |
+0.49% |
32,300 |
2024/4/5 |
406 |
407 |
404 |
405 |
-0.74% |
37,600 |
2024/4/4 |
409 |
409 |
406 |
408 |
+0.00% |
16,300 |
2024/4/3 |
409 |
409 |
405 |
408 |
+0.25% |
33,000 |
2024/4/2 |
411 |
411 |
407 |
407 |
-0.73% |
30,100 |
2024/4/1 |
412 |
412 |
408 |
410 |
-0.24% |
36,400 |
2024/3/29 |
409 |
411 |
409 |
411 |
+0.49% |
22,100 |
2024/3/28 |
411 |
411 |
408 |
409 |
-0.73% |
25,000 |
2024/3/27 |
415 |
416 |
410 |
412 |
-0.24% |
70,300 |
2024/3/26 |
415 |
415 |
411 |
413 |
+0.49% |
23,000 |
2024/3/25 |
414 |
419 |
411 |
411 |
-0.48% |
70,600 |
2024/3/22 |
412 |
414 |
410 |
413 |
+0.49% |
31,600 |
2024/3/21 |
413 |
414 |
408 |
411 |
+0.00% |
73,600 |
2024/3/19 |
412 |
412 |
410 |
411 |
+0.24% |
32,300 |
2024/3/18 |
413 |
413 |
409 |
410 |
+0.00% |
43,900 |
2024/3/15 |
410 |
413 |
408 |
410 |
+0.24% |
26,100 |
2024/3/14 |
408 |
410 |
407 |
409 |
+0.25% |
24,000 |
2024/3/13 |
412 |
414 |
407 |
408 |
-0.24% |
34,500 |
2024/3/12 |
410 |
413 |
406 |
409 |
+0.25% |
29,500 |
2024/3/11 |
417 |
417 |
406 |
408 |
-2.86% |
84,700 |
2024/3/8 |
411 |
422 |
408 |
420 |
+3.45% |
154,400 |
2024/3/7 |
405 |
406 |
402 |
406 |
+0.00% |
58,300 |
2024/3/6 |
405 |
407 |
404 |
406 |
+0.74% |
25,500 |
2024/3/5 |
404 |
406 |
403 |
403 |
+0.00% |
41,800 |
2024/3/4 |
410 |
410 |
400 |
403 |
-1.23% |
123,600 |
2024/3/1 |
409 |
412 |
408 |
408 |
-0.49% |
29,100 |
2024/2/29 |
410 |
412 |
409 |
410 |
+0.00% |
27,600 |
2024/2/28 |
412 |
413 |
410 |
410 |
+0.00% |
23,100 |
2024/2/27 |
410 |
413 |
410 |
410 |
+0.24% |
35,300 |
2024/2/26 |
411 |
412 |
409 |
409 |
+0.25% |
46,300 |
2024/2/22 |
411 |
413 |
408 |
408 |
+0.00% |
30,400 |
2024/2/21 |
415 |
416 |
408 |
408 |
-1.21% |
42,700 |
2024/2/20 |
418 |
421 |
413 |
413 |
-0.72% |
48,500 |
2024/2/19 |
412 |
418 |
412 |
416 |
+1.96% |
79,200 |
2024/2/16 |
418 |
418 |
407 |
408 |
-1.45% |
91,300 |
2024/2/15 |
430 |
436 |
408 |
414 |
-3.04% |
219,500 |
2024/2/14 |
424 |
430 |
415 |
427 |
+1.43% |
183,900 |
2024/2/13 |
412 |
421 |
407 |
421 |
+3.44% |
191,100 |
2024/2/9 |
407 |
412 |
407 |
407 |
+0.00% |
51,200 |
2024/2/8 |
410 |
410 |
406 |
407 |
-0.73% |
25,200 |
2024/2/7 |
410 |
411 |
409 |
410 |
+0.24% |
13,900 |
2024/2/6 |
410 |
411 |
407 |
409 |
-0.24% |
24,500 |
2024/2/5 |
410 |
410 |
408 |
410 |
+0.24% |
28,400 |
2024/2/2 |
409 |
409 |
406 |
409 |
+0.00% |
14,100 |
2024/2/1 |
408 |
409 |
406 |
409 |
+0.74% |
17,800 |
2024/1/31 |
408 |
409 |
406 |
406 |
-0.49% |
28,400 |
2024/1/30 |
409 |
409 |
406 |
408 |
+0.49% |
18,700 |
2024/1/29 |
407 |
409 |
406 |
406 |
+0.00% |
17,400 |
2024/1/26 |
407 |
410 |
406 |
406 |
-0.25% |
24,100 |
2024/1/25 |
406 |
410 |
406 |
407 |
-0.73% |
31,300 |
2024/1/24 |
409 |
410 |
408 |
410 |
+0.24% |
21,800 |
2024/1/23 |
410 |
411 |
408 |
409 |
+0.00% |
41,900 |
2024/1/22 |
409 |
410 |
406 |
409 |
+1.24% |
43,400 |
2024/1/19 |
409 |
409 |
404 |
404 |
-0.25% |
25,900 |
2024/1/18 |
407 |
407 |
403 |
405 |
+0.75% |
19,400 |
2024/1/17 |
408 |
411 |
402 |
402 |
-1.23% |
46,900 |
2024/1/16 |
411 |
412 |
407 |
407 |
-0.73% |
38,900 |
2024/1/15 |
406 |
411 |
405 |
410 |
+1.74% |
73,400 |
2024/1/12 |
403 |
404 |
402 |
403 |
+0.00% |
45,900 |
2024/1/11 |
404 |
405 |
403 |
403 |
+0.25% |
35,200 |
2024/1/10 |
404 |
405 |
400 |
402 |
-0.50% |
43,800 |
2024/1/9 |
405 |
407 |
403 |
404 |
+0.25% |
61,700 |
2024/1/5 |
401 |
403 |
398 |
403 |
+0.50% |
38,600 |
2024/1/4 |
402 |
404 |
397 |
401 |
+0.50% |
89,400 |
2023/12/29 |
397 |
400 |
395 |
399 |
+1.01% |
40,900 |
2023/12/28 |
389 |
397 |
388 |
395 |
+1.28% |
37,400 |
2023/12/27 |
389 |
392 |
388 |
390 |
-0.26% |
73,200 |
2023/12/26 |
392 |
394 |
390 |
391 |
-0.26% |
60,300 |
2023/12/25 |
399 |
402 |
391 |
392 |
-1.01% |
85,000 |
2023/12/22 |
403 |
405 |
395 |
396 |
-1.49% |
98,200 |
2023/12/21 |
404 |
405 |
402 |
402 |
-0.74% |
36,300 |
2023/12/20 |
407 |
407 |
403 |
405 |
+0.00% |
30,800 |
2023/12/19 |
404 |
408 |
403 |
405 |
+0.00% |
33,400 |
2023/12/18 |
403 |
405 |
401 |
405 |
+0.75% |
29,700 |
2023/12/15 |
404 |
407 |
402 |
402 |
-0.50% |
26,500 |
2023/12/14 |
410 |
410 |
402 |
404 |
-1.46% |
35,600 |
2023/12/13 |
408 |
410 |
407 |
410 |
+0.49% |
17,400 |
2023/12/12 |
409 |
411 |
405 |
408 |
-0.49% |
28,200 |
2023/12/11 |
412 |
412 |
407 |
410 |
+0.99% |
27,400 |
2023/12/8 |
413 |
413 |
402 |
406 |
-1.93% |
72,900 |
2023/12/7 |
410 |
414 |
409 |
414 |
+1.22% |
44,700 |
2023/12/6 |
408 |
412 |
408 |
409 |
+0.25% |
27,500 |
2023/12/5 |
413 |
413 |
407 |
408 |
-1.21% |
32,000 |
2023/12/4 |
414 |
415 |
410 |
413 |
-0.24% |
34,000 |
2023/12/1 |
409 |
414 |
408 |
414 |
+1.47% |
30,600 |
2023/11/30 |
413 |
413 |
407 |
408 |
-1.21% |
24,400 |
2023/11/29 |
413 |
413 |
409 |
413 |
-0.24% |
20,200 |
2023/11/28 |
408 |
414 |
408 |
414 |
+1.47% |
33,000 |
2023/11/27 |
416 |
416 |
405 |
408 |
-2.16% |
79,700 |
2023/11/24 |
424 |
424 |
412 |
417 |
-1.65% |
91,400 |
2023/11/22 |
420 |
425 |
417 |
424 |
+1.19% |
52,700 |
2023/11/21 |
419 |
421 |
414 |
419 |
+0.00% |
66,500 |
2023/11/20 |
408 |
422 |
408 |
419 |
+2.70% |
149,600 |
2023/11/17 |
399 |
409 |
399 |
408 |
+2.26% |
80,700 |
2023/11/16 |
398 |
405 |
398 |
399 |
+0.25% |
81,900 |
2023/11/15 |
407 |
407 |
391 |
398 |
-1.00% |
141,800 |
2023/11/14 |
401 |
403 |
396 |
402 |
+0.75% |
101,700 |
2023/11/13 |
400 |
403 |
396 |
399 |
+0.00% |
35,400 |
2023/11/10 |
400 |
400 |
393 |
399 |
+0.25% |
22,300 |
2023/11/9 |
397 |
399 |
391 |
398 |
+1.27% |
16,300 |
2023/11/8 |
403 |
403 |
392 |
393 |
-2.96% |
44,700 |
2023/11/7 |
405 |
406 |
399 |
405 |
+0.00% |
41,300 |
2023/11/6 |
395 |
405 |
393 |
405 |
+3.58% |
76,700 |
2023/11/2 |
389 |
394 |
388 |
391 |
+1.30% |
45,900 |
2023/11/1 |
383 |
390 |
383 |
386 |
+0.26% |
41,200 |
2023/10/31 |
379 |
389 |
376 |
385 |
+1.58% |
48,300 |
2023/10/30 |
388 |
388 |
379 |
379 |
-1.81% |
31,800 |
2023/10/27 |
378 |
388 |
378 |
386 |
+2.39% |
43,500 |
2023/10/26 |
383 |
384 |
377 |
377 |
-2.33% |
38,100 |
2023/10/25 |
379 |
387 |
379 |
386 |
+2.39% |
36,000 |
2023/10/24 |
373 |
380 |
364 |
377 |
+1.07% |
68,000 |
2023/10/23 |
383 |
386 |
373 |
373 |
-3.12% |
81,300 |
|