日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
475 |
478 |
447 |
458 |
-4.18% |
149,500 |
2024/4/18 |
474 |
487 |
471 |
478 |
+0.84% |
57,900 |
2024/4/17 |
503 |
503 |
474 |
474 |
-5.58% |
155,300 |
2024/4/16 |
507 |
522 |
500 |
502 |
-1.95% |
94,600 |
2024/4/15 |
510 |
535 |
506 |
512 |
+0.39% |
172,600 |
2024/4/12 |
525 |
535 |
505 |
510 |
+1.59% |
273,800 |
2024/4/11 |
498 |
507 |
494 |
502 |
-1.18% |
84,600 |
2024/4/10 |
501 |
510 |
500 |
508 |
+0.99% |
21,500 |
2024/4/9 |
507 |
507 |
497 |
503 |
-0.20% |
35,200 |
2024/4/8 |
497 |
504 |
494 |
504 |
+2.44% |
30,900 |
2024/4/5 |
498 |
501 |
492 |
492 |
-1.40% |
54,600 |
2024/4/4 |
509 |
509 |
499 |
499 |
-0.99% |
34,800 |
2024/4/3 |
501 |
523 |
500 |
504 |
+0.40% |
55,200 |
2024/4/2 |
517 |
521 |
502 |
502 |
-3.09% |
78,800 |
2024/4/1 |
530 |
531 |
518 |
518 |
-2.26% |
73,600 |
2024/3/29 |
523 |
531 |
522 |
530 |
+1.53% |
33,100 |
2024/3/28 |
528 |
529 |
522 |
522 |
-1.14% |
28,600 |
2024/3/27 |
523 |
534 |
520 |
528 |
+0.57% |
43,600 |
2024/3/26 |
522 |
525 |
518 |
525 |
+0.00% |
51,900 |
2024/3/25 |
529 |
538 |
524 |
525 |
-0.76% |
34,000 |
2024/3/22 |
530 |
535 |
520 |
529 |
-0.19% |
62,900 |
2024/3/21 |
527 |
530 |
521 |
530 |
+0.19% |
79,400 |
2024/3/19 |
530 |
531 |
521 |
529 |
-0.19% |
65,600 |
2024/3/18 |
527 |
544 |
526 |
530 |
+1.34% |
126,400 |
2024/3/15 |
550 |
551 |
523 |
523 |
-6.61% |
146,700 |
2024/3/14 |
559 |
562 |
550 |
560 |
+0.18% |
44,400 |
2024/3/13 |
579 |
580 |
553 |
559 |
-2.44% |
76,600 |
2024/3/12 |
558 |
575 |
549 |
573 |
+1.60% |
75,300 |
2024/3/11 |
555 |
567 |
552 |
564 |
-1.05% |
89,900 |
2024/3/8 |
580 |
585 |
570 |
570 |
-2.90% |
85,300 |
2024/3/7 |
605 |
610 |
577 |
587 |
-4.24% |
213,000 |
2024/3/6 |
603 |
617 |
594 |
613 |
+3.37% |
340,600 |
2024/3/5 |
577 |
594 |
563 |
593 |
+1.37% |
159,900 |
2024/3/4 |
589 |
596 |
579 |
585 |
+0.17% |
187,400 |
2024/3/1 |
612 |
619 |
579 |
584 |
-3.79% |
256,300 |
2024/2/29 |
603 |
642 |
585 |
607 |
-0.98% |
571,900 |
2024/2/28 |
646 |
672 |
612 |
613 |
-5.40% |
448,200 |
2024/2/27 |
670 |
671 |
621 |
648 |
+4.52% |
877,100 |
2024/2/26 |
577 |
631 |
565 |
620 |
+11.71% |
699,700 |
2024/2/22 |
540 |
557 |
531 |
555 |
+4.32% |
209,600 |
2024/2/21 |
545 |
545 |
525 |
532 |
-2.74% |
102,300 |
2024/2/20 |
530 |
547 |
526 |
547 |
+3.40% |
196,800 |
2024/2/19 |
509 |
529 |
508 |
529 |
+4.13% |
88,200 |
2024/2/16 |
500 |
508 |
498 |
508 |
+1.20% |
62,700 |
2024/2/15 |
508 |
508 |
500 |
502 |
-0.79% |
45,500 |
2024/2/14 |
509 |
511 |
503 |
506 |
-1.75% |
24,600 |
2024/2/13 |
512 |
519 |
508 |
515 |
+1.38% |
46,900 |
2024/2/9 |
501 |
510 |
501 |
508 |
+0.59% |
19,800 |
2024/2/8 |
504 |
510 |
497 |
505 |
-0.59% |
36,500 |
2024/2/7 |
502 |
508 |
497 |
508 |
+0.59% |
30,100 |
2024/2/6 |
506 |
506 |
495 |
505 |
-0.20% |
28,400 |
2024/2/5 |
499 |
506 |
491 |
506 |
+2.02% |
32,400 |
2024/2/2 |
494 |
501 |
494 |
496 |
+0.61% |
32,300 |
2024/2/1 |
500 |
503 |
492 |
493 |
-1.99% |
69,200 |
2024/1/31 |
508 |
508 |
500 |
503 |
-1.57% |
48,000 |
2024/1/30 |
509 |
516 |
506 |
511 |
+0.20% |
32,200 |
2024/1/29 |
518 |
520 |
509 |
510 |
-1.54% |
54,200 |
2024/1/26 |
520 |
530 |
513 |
518 |
-0.38% |
63,900 |
2024/1/25 |
510 |
520 |
503 |
520 |
+1.36% |
49,700 |
2024/1/24 |
504 |
514 |
504 |
513 |
+1.79% |
35,600 |
2024/1/23 |
512 |
518 |
504 |
504 |
-1.18% |
43,400 |
2024/1/22 |
505 |
511 |
497 |
510 |
+2.62% |
58,900 |
2024/1/19 |
497 |
507 |
497 |
497 |
+0.40% |
36,200 |
2024/1/18 |
496 |
499 |
493 |
495 |
-0.20% |
53,400 |
2024/1/17 |
513 |
514 |
493 |
496 |
-3.31% |
166,700 |
2024/1/16 |
524 |
531 |
513 |
513 |
-2.66% |
101,100 |
2024/1/15 |
530 |
530 |
514 |
527 |
+0.57% |
97,700 |
2024/1/12 |
526 |
532 |
512 |
524 |
-1.13% |
187,600 |
2024/1/11 |
545 |
565 |
524 |
530 |
-1.85% |
277,500 |
2024/1/10 |
560 |
560 |
535 |
540 |
-8.47% |
421,400 |
2024/1/9 |
590 |
596 |
578 |
590 |
+1.72% |
163,800 |
2024/1/5 |
588 |
590 |
562 |
580 |
-1.19% |
171,800 |
2024/1/4 |
543 |
596 |
539 |
587 |
+6.53% |
211,000 |
2023/12/29 |
547 |
552 |
542 |
551 |
+0.00% |
33,800 |
2023/12/28 |
540 |
552 |
534 |
551 |
+2.04% |
34,000 |
2023/12/27 |
540 |
552 |
535 |
540 |
-0.92% |
78,400 |
2023/12/26 |
519 |
556 |
519 |
545 |
+4.41% |
73,200 |
2023/12/25 |
528 |
532 |
519 |
522 |
+1.75% |
70,800 |
2023/12/22 |
520 |
528 |
510 |
513 |
-2.29% |
73,100 |
2023/12/21 |
536 |
539 |
521 |
525 |
-3.67% |
65,300 |
2023/12/20 |
550 |
555 |
545 |
545 |
-0.91% |
20,500 |
2023/12/19 |
535 |
550 |
535 |
550 |
+2.61% |
32,800 |
2023/12/18 |
544 |
546 |
535 |
536 |
-3.07% |
32,200 |
2023/12/15 |
531 |
565 |
531 |
553 |
+4.14% |
143,600 |
2023/12/14 |
559 |
559 |
530 |
531 |
-3.28% |
71,700 |
2023/12/13 |
556 |
558 |
543 |
549 |
-1.26% |
24,500 |
2023/12/12 |
559 |
561 |
548 |
556 |
-0.54% |
34,700 |
2023/12/11 |
556 |
563 |
553 |
559 |
+1.64% |
23,300 |
2023/12/8 |
552 |
564 |
550 |
550 |
-1.43% |
34,500 |
2023/12/7 |
566 |
568 |
552 |
558 |
-2.62% |
52,500 |
2023/12/6 |
580 |
582 |
571 |
573 |
+0.17% |
31,500 |
2023/12/5 |
592 |
592 |
570 |
572 |
-3.70% |
55,100 |
2023/12/4 |
579 |
595 |
574 |
594 |
+2.95% |
36,700 |
2023/12/1 |
589 |
589 |
576 |
577 |
-1.20% |
46,400 |
2023/11/30 |
594 |
594 |
583 |
584 |
-2.01% |
24,200 |
2023/11/29 |
587 |
599 |
587 |
596 |
+0.85% |
26,000 |
2023/11/28 |
598 |
598 |
582 |
591 |
-1.66% |
53,600 |
2023/11/27 |
603 |
610 |
594 |
601 |
-0.66% |
51,300 |
2023/11/24 |
613 |
613 |
604 |
605 |
-1.94% |
47,900 |
2023/11/22 |
625 |
625 |
610 |
617 |
-1.91% |
40,600 |
2023/11/21 |
623 |
629 |
610 |
629 |
+0.80% |
41,800 |
2023/11/20 |
613 |
630 |
613 |
624 |
+1.63% |
58,200 |
2023/11/17 |
606 |
615 |
606 |
614 |
+1.15% |
35,900 |
2023/11/16 |
619 |
620 |
606 |
607 |
-1.94% |
38,100 |
2023/11/15 |
615 |
630 |
612 |
619 |
+2.31% |
77,200 |
2023/11/14 |
606 |
615 |
592 |
605 |
-0.17% |
80,600 |
2023/11/13 |
610 |
617 |
603 |
606 |
-1.14% |
42,800 |
2023/11/10 |
617 |
618 |
603 |
613 |
-1.92% |
54,900 |
2023/11/9 |
625 |
635 |
617 |
625 |
-0.64% |
61,100 |
2023/11/8 |
626 |
638 |
616 |
629 |
+0.48% |
70,700 |
2023/11/7 |
611 |
630 |
608 |
626 |
+0.97% |
85,300 |
2023/11/6 |
600 |
628 |
596 |
620 |
+7.64% |
185,800 |
2023/11/2 |
565 |
578 |
563 |
576 |
+1.95% |
41,800 |
2023/11/1 |
580 |
580 |
561 |
565 |
+0.00% |
119,500 |
2023/10/31 |
550 |
565 |
541 |
565 |
+1.62% |
79,700 |
2023/10/30 |
564 |
564 |
547 |
556 |
-0.71% |
90,100 |
2023/10/27 |
562 |
570 |
549 |
560 |
-0.18% |
121,800 |
2023/10/26 |
570 |
574 |
555 |
561 |
-3.28% |
133,100 |
2023/10/25 |
611 |
615 |
580 |
580 |
-3.49% |
133,800 |
2023/10/24 |
600 |
610 |
575 |
601 |
-0.99% |
177,000 |
2023/10/23 |
630 |
630 |
602 |
607 |
-5.75% |
185,700 |
2023/10/20 |
645 |
651 |
638 |
644 |
-1.53% |
102,700 |
2023/10/19 |
643 |
661 |
641 |
654 |
-1.21% |
111,800 |
|