日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
396 |
404 |
389 |
393 |
-1.01% |
119,700 |
2024/4/18 |
400 |
404 |
394 |
397 |
-0.50% |
59,500 |
2024/4/17 |
402 |
409 |
399 |
399 |
-0.75% |
76,100 |
2024/4/16 |
407 |
410 |
400 |
402 |
-3.13% |
126,700 |
2024/4/15 |
418 |
420 |
405 |
415 |
-7.78% |
332,000 |
2024/4/12 |
445 |
454 |
438 |
450 |
+4.90% |
179,100 |
2024/4/11 |
439 |
439 |
429 |
429 |
-2.50% |
103,400 |
2024/4/10 |
446 |
448 |
438 |
440 |
-0.68% |
41,100 |
2024/4/9 |
443 |
448 |
439 |
443 |
-0.45% |
49,000 |
2024/4/8 |
449 |
451 |
439 |
445 |
-0.22% |
46,000 |
2024/4/5 |
438 |
450 |
434 |
446 |
+0.90% |
86,400 |
2024/4/4 |
452 |
452 |
441 |
442 |
-0.90% |
53,600 |
2024/4/3 |
448 |
458 |
441 |
446 |
-1.76% |
64,600 |
2024/4/2 |
465 |
466 |
452 |
454 |
-3.20% |
94,000 |
2024/4/1 |
465 |
477 |
461 |
469 |
+0.64% |
110,200 |
2024/3/29 |
457 |
467 |
456 |
466 |
+3.10% |
60,800 |
2024/3/28 |
451 |
461 |
447 |
452 |
-0.22% |
88,400 |
2024/3/27 |
454 |
461 |
450 |
453 |
+0.22% |
117,100 |
2024/3/26 |
462 |
464 |
451 |
452 |
-2.80% |
107,300 |
2024/3/25 |
467 |
473 |
462 |
465 |
+0.65% |
93,700 |
2024/3/22 |
468 |
469 |
460 |
462 |
-1.28% |
67,900 |
2024/3/21 |
465 |
471 |
463 |
468 |
+0.86% |
91,700 |
2024/3/19 |
469 |
469 |
460 |
464 |
-1.69% |
85,900 |
2024/3/18 |
471 |
478 |
464 |
472 |
+0.21% |
167,700 |
2024/3/15 |
468 |
473 |
460 |
471 |
-0.84% |
160,800 |
2024/3/14 |
476 |
483 |
463 |
475 |
-0.21% |
215,500 |
2024/3/13 |
498 |
507 |
474 |
476 |
-4.42% |
405,000 |
2024/3/12 |
516 |
517 |
478 |
498 |
-10.27% |
1,055,500 |
2024/3/11 |
614 |
628 |
521 |
555 |
-1.60% |
3,539,000 |
2024/3/8 |
516 |
564 |
508 |
564 |
+16.53% |
2,054,900 |
2024/3/7 |
496 |
496 |
475 |
484 |
-2.22% |
96,300 |
2024/3/6 |
475 |
509 |
470 |
495 |
+4.87% |
359,700 |
2024/3/5 |
452 |
476 |
448 |
472 |
+4.19% |
107,100 |
2024/3/4 |
459 |
466 |
453 |
453 |
-0.44% |
73,500 |
2024/3/1 |
469 |
472 |
454 |
455 |
-2.78% |
103,400 |
2024/2/29 |
480 |
481 |
466 |
468 |
-2.09% |
147,000 |
2024/2/28 |
475 |
484 |
475 |
478 |
-0.42% |
62,700 |
2024/2/27 |
479 |
485 |
473 |
480 |
-0.21% |
90,600 |
2024/2/26 |
466 |
486 |
466 |
481 |
+3.89% |
164,400 |
2024/2/22 |
465 |
470 |
460 |
463 |
+0.65% |
61,400 |
2024/2/21 |
469 |
472 |
460 |
460 |
-2.13% |
46,800 |
2024/2/20 |
464 |
477 |
454 |
470 |
+1.73% |
114,800 |
2024/2/19 |
434 |
464 |
434 |
462 |
+7.69% |
164,100 |
2024/2/16 |
430 |
439 |
419 |
429 |
-11.18% |
285,500 |
2024/2/15 |
473 |
490 |
470 |
483 |
+2.33% |
135,200 |
2024/2/14 |
478 |
478 |
465 |
472 |
-1.67% |
84,800 |
2024/2/13 |
470 |
482 |
463 |
480 |
+3.23% |
118,400 |
2024/2/9 |
450 |
468 |
450 |
465 |
+2.42% |
118,500 |
2024/2/8 |
468 |
470 |
452 |
454 |
-4.22% |
189,400 |
2024/2/7 |
488 |
488 |
465 |
474 |
-2.07% |
165,100 |
2024/2/6 |
470 |
498 |
461 |
484 |
+2.11% |
369,000 |
2024/2/5 |
435 |
476 |
427 |
474 |
+9.22% |
315,600 |
2024/2/2 |
445 |
450 |
434 |
434 |
-1.81% |
74,000 |
2024/2/1 |
452 |
453 |
442 |
442 |
-2.86% |
84,800 |
2024/1/31 |
455 |
458 |
443 |
455 |
+0.44% |
145,100 |
2024/1/30 |
451 |
458 |
445 |
453 |
+1.80% |
175,100 |
2024/1/29 |
444 |
455 |
442 |
445 |
+0.68% |
130,100 |
2024/1/26 |
437 |
447 |
428 |
442 |
+2.31% |
175,900 |
2024/1/25 |
424 |
432 |
412 |
432 |
+5.88% |
179,700 |
2024/1/24 |
401 |
409 |
400 |
408 |
+1.49% |
49,500 |
2024/1/23 |
408 |
408 |
401 |
402 |
-0.99% |
90,100 |
2024/1/22 |
394 |
410 |
393 |
406 |
+4.10% |
100,800 |
2024/1/19 |
401 |
402 |
386 |
390 |
-2.26% |
148,400 |
2024/1/18 |
404 |
405 |
398 |
399 |
-1.24% |
90,600 |
2024/1/17 |
413 |
416 |
404 |
404 |
-0.25% |
112,200 |
2024/1/16 |
421 |
422 |
405 |
405 |
-4.93% |
148,200 |
2024/1/15 |
440 |
443 |
424 |
426 |
-8.97% |
201,900 |
2024/1/12 |
474 |
475 |
462 |
468 |
-1.27% |
86,200 |
2024/1/11 |
478 |
480 |
473 |
474 |
-0.63% |
53,100 |
2024/1/10 |
477 |
484 |
473 |
477 |
-1.65% |
61,900 |
2024/1/9 |
485 |
501 |
477 |
485 |
+2.54% |
118,000 |
2024/1/5 |
489 |
489 |
473 |
473 |
-2.67% |
69,500 |
2024/1/4 |
465 |
489 |
449 |
486 |
+4.74% |
98,800 |
2023/12/29 |
463 |
465 |
453 |
464 |
-0.22% |
62,500 |
2023/12/28 |
459 |
466 |
451 |
465 |
+1.09% |
51,300 |
2023/12/27 |
448 |
460 |
448 |
460 |
+2.68% |
103,300 |
2023/12/26 |
447 |
456 |
440 |
448 |
+2.05% |
134,600 |
2023/12/25 |
459 |
459 |
439 |
439 |
-3.52% |
87,900 |
2023/12/22 |
459 |
465 |
455 |
455 |
+0.66% |
81,000 |
2023/12/21 |
451 |
459 |
451 |
452 |
-1.53% |
81,000 |
2023/12/20 |
476 |
478 |
459 |
459 |
-4.18% |
108,900 |
2023/12/19 |
475 |
482 |
472 |
479 |
+0.21% |
39,500 |
2023/12/18 |
487 |
489 |
472 |
478 |
-1.85% |
54,800 |
2023/12/15 |
480 |
492 |
480 |
487 |
+0.62% |
56,500 |
2023/12/14 |
495 |
505 |
481 |
484 |
-1.43% |
92,700 |
2023/12/13 |
494 |
501 |
487 |
491 |
-1.01% |
70,100 |
2023/12/12 |
506 |
509 |
491 |
496 |
-1.78% |
122,400 |
2023/12/11 |
486 |
512 |
486 |
505 |
+4.12% |
142,000 |
2023/12/8 |
495 |
500 |
485 |
485 |
-2.41% |
117,600 |
2023/12/7 |
500 |
503 |
486 |
497 |
-1.58% |
186,600 |
2023/12/6 |
485 |
508 |
484 |
505 |
+5.87% |
232,300 |
2023/12/5 |
481 |
485 |
471 |
477 |
-0.83% |
83,000 |
2023/12/4 |
476 |
487 |
466 |
481 |
+0.21% |
128,900 |
2023/12/1 |
468 |
488 |
468 |
480 |
+1.91% |
112,700 |
2023/11/30 |
465 |
471 |
465 |
471 |
+1.29% |
59,700 |
2023/11/29 |
458 |
469 |
455 |
465 |
+0.43% |
31,700 |
2023/11/28 |
470 |
470 |
463 |
463 |
-1.28% |
31,200 |
2023/11/27 |
466 |
470 |
462 |
469 |
-0.21% |
50,000 |
2023/11/24 |
476 |
483 |
469 |
470 |
-1.05% |
48,200 |
2023/11/22 |
479 |
485 |
467 |
475 |
-1.66% |
107,600 |
2023/11/21 |
457 |
485 |
453 |
483 |
+6.62% |
171,800 |
2023/11/20 |
449 |
459 |
448 |
453 |
+1.57% |
85,700 |
2023/11/17 |
440 |
447 |
438 |
446 |
+1.13% |
36,100 |
2023/11/16 |
455 |
461 |
441 |
441 |
-3.92% |
104,500 |
2023/11/15 |
446 |
461 |
445 |
459 |
+4.08% |
88,200 |
2023/11/14 |
445 |
448 |
441 |
441 |
-0.68% |
40,500 |
2023/11/13 |
443 |
447 |
439 |
444 |
+0.23% |
47,000 |
2023/11/10 |
433 |
443 |
425 |
443 |
+1.84% |
83,700 |
2023/11/9 |
426 |
438 |
419 |
435 |
+2.11% |
86,800 |
2023/11/8 |
427 |
434 |
420 |
426 |
+0.00% |
43,100 |
2023/11/7 |
424 |
428 |
424 |
426 |
-0.70% |
18,000 |
2023/11/6 |
423 |
429 |
421 |
429 |
+2.88% |
38,000 |
2023/11/2 |
424 |
426 |
417 |
417 |
-2.34% |
45,000 |
2023/11/1 |
421 |
427 |
415 |
427 |
+1.91% |
40,000 |
2023/10/31 |
410 |
419 |
405 |
419 |
+2.20% |
66,400 |
2023/10/30 |
424 |
426 |
410 |
410 |
-3.76% |
134,900 |
2023/10/27 |
416 |
432 |
416 |
426 |
+3.40% |
80,900 |
2023/10/26 |
419 |
419 |
409 |
412 |
-2.37% |
75,700 |
2023/10/25 |
414 |
425 |
412 |
422 |
+2.43% |
140,900 |
2023/10/24 |
395 |
412 |
393 |
412 |
+2.49% |
174,900 |
2023/10/23 |
396 |
414 |
384 |
402 |
+0.50% |
405,200 |
2023/10/20 |
446 |
477 |
400 |
400 |
-3.38% |
2,379,800 |
2023/10/19 |
415 |
430 |
413 |
414 |
-1.90% |
61,700 |
|