日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
485 |
497 |
479 |
487 |
+0.41% |
5,500 |
2024/4/17 |
498 |
506 |
485 |
485 |
-4.53% |
22,000 |
2024/4/16 |
519 |
534 |
500 |
508 |
-3.42% |
21,900 |
2024/4/15 |
519 |
541 |
508 |
526 |
+0.19% |
26,700 |
2024/4/12 |
499 |
546 |
499 |
525 |
+5.21% |
52,800 |
2024/4/11 |
503 |
506 |
490 |
499 |
-0.80% |
9,500 |
2024/4/10 |
494 |
508 |
492 |
503 |
+0.80% |
7,900 |
2024/4/9 |
517 |
517 |
491 |
499 |
-3.11% |
21,300 |
2024/4/8 |
474 |
519 |
474 |
515 |
+9.57% |
44,700 |
2024/4/5 |
470 |
475 |
447 |
470 |
+0.00% |
35,200 |
2024/4/4 |
486 |
494 |
468 |
470 |
-3.09% |
29,800 |
2024/4/3 |
482 |
500 |
481 |
485 |
+0.21% |
25,000 |
2024/4/2 |
500 |
500 |
484 |
484 |
-4.35% |
32,600 |
2024/4/1 |
502 |
510 |
485 |
506 |
-0.98% |
39,700 |
2024/3/29 |
475 |
511 |
475 |
511 |
+6.24% |
30,800 |
2024/3/28 |
496 |
514 |
473 |
481 |
-4.18% |
54,400 |
2024/3/27 |
509 |
556 |
493 |
502 |
-1.57% |
163,000 |
2024/3/26 |
537 |
545 |
505 |
510 |
-6.42% |
178,800 |
2024/3/25 |
505 |
545 |
502 |
545 |
+17.20% |
335,600 |
2024/3/22 |
509 |
510 |
452 |
465 |
-4.32% |
102,500 |
2024/3/21 |
514 |
514 |
475 |
486 |
-7.78% |
191,100 |
2024/3/19 |
445 |
527 |
440 |
527 |
+17.90% |
288,100 |
2024/3/18 |
410 |
474 |
409 |
447 |
+12.88% |
242,300 |
2024/3/15 |
381 |
399 |
381 |
396 |
+4.76% |
11,300 |
2024/3/14 |
374 |
379 |
369 |
378 |
+1.07% |
12,200 |
2024/3/13 |
385 |
385 |
371 |
374 |
-2.86% |
5,400 |
2024/3/12 |
391 |
391 |
380 |
385 |
-1.28% |
12,200 |
2024/3/11 |
400 |
400 |
385 |
390 |
-2.01% |
12,900 |
2024/3/8 |
394 |
400 |
392 |
398 |
+1.02% |
13,700 |
2024/3/7 |
398 |
398 |
385 |
394 |
-1.01% |
18,100 |
2024/3/6 |
388 |
403 |
385 |
398 |
+3.38% |
51,300 |
2024/3/5 |
373 |
387 |
361 |
385 |
+4.90% |
28,900 |
2024/3/4 |
376 |
378 |
367 |
367 |
-2.39% |
11,700 |
2024/3/1 |
379 |
379 |
370 |
376 |
-0.79% |
9,800 |
2024/2/29 |
375 |
381 |
375 |
379 |
+1.61% |
19,900 |
2024/2/28 |
364 |
373 |
355 |
373 |
+1.63% |
16,000 |
2024/2/27 |
360 |
367 |
352 |
367 |
+2.23% |
10,300 |
2024/2/26 |
356 |
360 |
352 |
359 |
+0.84% |
6,600 |
2024/2/22 |
352 |
359 |
352 |
356 |
-0.56% |
6,200 |
2024/2/21 |
355 |
360 |
355 |
358 |
+0.56% |
7,100 |
2024/2/20 |
358 |
361 |
356 |
356 |
-1.11% |
8,400 |
2024/2/19 |
357 |
364 |
355 |
360 |
+0.84% |
10,600 |
2024/2/16 |
341 |
357 |
339 |
357 |
+5.00% |
11,300 |
2024/2/15 |
344 |
345 |
339 |
340 |
-1.45% |
17,200 |
2024/2/14 |
349 |
349 |
345 |
345 |
-1.43% |
5,200 |
2024/2/13 |
348 |
350 |
347 |
350 |
-0.57% |
9,300 |
2024/2/9 |
350 |
352 |
349 |
352 |
+0.57% |
8,200 |
2024/2/8 |
353 |
354 |
350 |
350 |
-1.41% |
8,700 |
2024/2/7 |
353 |
355 |
353 |
355 |
+0.00% |
5,800 |
2024/2/6 |
357 |
358 |
355 |
355 |
-1.66% |
5,500 |
2024/2/5 |
367 |
367 |
359 |
361 |
-1.90% |
5,100 |
2024/2/2 |
368 |
368 |
358 |
368 |
+0.27% |
5,200 |
2024/2/1 |
366 |
372 |
366 |
367 |
+0.00% |
5,400 |
2024/1/31 |
358 |
370 |
358 |
367 |
+0.27% |
7,500 |
2024/1/30 |
360 |
366 |
357 |
366 |
+1.39% |
9,000 |
2024/1/29 |
358 |
361 |
357 |
361 |
+1.12% |
4,100 |
2024/1/26 |
370 |
370 |
356 |
357 |
-3.25% |
27,700 |
2024/1/25 |
377 |
377 |
363 |
369 |
-0.81% |
13,200 |
2024/1/24 |
365 |
372 |
365 |
372 |
+1.64% |
7,900 |
2024/1/23 |
375 |
375 |
366 |
366 |
-1.88% |
12,700 |
2024/1/22 |
366 |
375 |
366 |
373 |
+3.04% |
7,800 |
2024/1/19 |
362 |
366 |
362 |
362 |
-1.09% |
11,300 |
2024/1/18 |
363 |
367 |
363 |
366 |
+0.83% |
4,500 |
2024/1/17 |
367 |
373 |
363 |
363 |
+0.00% |
14,500 |
2024/1/16 |
365 |
374 |
363 |
363 |
+0.28% |
28,200 |
2024/1/15 |
354 |
366 |
354 |
362 |
+2.55% |
12,000 |
2024/1/12 |
357 |
362 |
352 |
353 |
-1.67% |
10,900 |
2024/1/11 |
355 |
365 |
355 |
359 |
+1.70% |
20,800 |
2024/1/10 |
346 |
365 |
342 |
353 |
+3.52% |
26,200 |
2024/1/9 |
345 |
346 |
341 |
341 |
-1.16% |
17,300 |
2024/1/5 |
341 |
345 |
338 |
345 |
+0.88% |
14,700 |
2024/1/4 |
351 |
351 |
337 |
342 |
+2.09% |
21,700 |
2023/12/29 |
338 |
339 |
332 |
335 |
-1.47% |
16,500 |
2023/12/28 |
338 |
340 |
334 |
340 |
+0.00% |
13,900 |
2023/12/27 |
342 |
342 |
335 |
340 |
+0.59% |
38,300 |
2023/12/26 |
339 |
348 |
332 |
338 |
+1.50% |
128,100 |
2023/12/25 |
350 |
350 |
327 |
333 |
-3.76% |
147,500 |
2023/12/22 |
351 |
358 |
345 |
346 |
+0.87% |
26,800 |
2023/12/21 |
349 |
358 |
341 |
343 |
-3.38% |
60,300 |
2023/12/20 |
369 |
369 |
343 |
355 |
-1.66% |
65,900 |
2023/12/19 |
355 |
366 |
354 |
361 |
+0.84% |
34,700 |
2023/12/18 |
359 |
370 |
355 |
358 |
-10.05% |
113,300 |
2023/12/15 |
366 |
421 |
366 |
398 |
+8.74% |
97,500 |
2023/12/14 |
364 |
372 |
364 |
366 |
-0.27% |
14,200 |
2023/12/13 |
370 |
370 |
365 |
367 |
-0.54% |
30,000 |
2023/12/12 |
377 |
377 |
366 |
369 |
-2.12% |
24,400 |
2023/12/11 |
370 |
377 |
370 |
377 |
+2.45% |
15,700 |
2023/12/8 |
376 |
378 |
368 |
368 |
-2.13% |
44,300 |
2023/12/7 |
389 |
390 |
375 |
376 |
-2.59% |
24,000 |
2023/12/6 |
383 |
388 |
383 |
386 |
+0.52% |
15,400 |
2023/12/5 |
385 |
388 |
383 |
384 |
+0.52% |
7,700 |
2023/12/4 |
381 |
383 |
379 |
382 |
+0.00% |
18,900 |
2023/12/1 |
381 |
382 |
379 |
382 |
-0.26% |
15,600 |
2023/11/30 |
388 |
390 |
381 |
383 |
-0.78% |
20,800 |
2023/11/29 |
382 |
386 |
382 |
386 |
+0.26% |
5,500 |
2023/11/28 |
379 |
385 |
378 |
385 |
+1.05% |
9,800 |
2023/11/27 |
386 |
387 |
381 |
381 |
-1.30% |
10,000 |
2023/11/24 |
387 |
389 |
384 |
386 |
+0.26% |
9,400 |
2023/11/22 |
385 |
387 |
384 |
385 |
+0.00% |
4,400 |
2023/11/21 |
378 |
385 |
376 |
385 |
+2.94% |
8,800 |
2023/11/20 |
387 |
389 |
374 |
374 |
-4.10% |
17,700 |
2023/11/17 |
370 |
392 |
370 |
390 |
+4.84% |
30,500 |
2023/11/16 |
370 |
383 |
370 |
372 |
+0.00% |
41,500 |
2023/11/15 |
377 |
377 |
369 |
372 |
-0.53% |
30,500 |
2023/11/14 |
376 |
379 |
374 |
374 |
+0.00% |
7,900 |
2023/11/13 |
385 |
385 |
374 |
374 |
-1.84% |
19,700 |
2023/11/10 |
392 |
392 |
380 |
381 |
-2.81% |
15,100 |
2023/11/9 |
389 |
392 |
388 |
392 |
+0.51% |
5,400 |
2023/11/8 |
394 |
402 |
388 |
390 |
+1.04% |
15,200 |
2023/11/7 |
400 |
400 |
385 |
386 |
-3.98% |
80,100 |
2023/11/6 |
402 |
410 |
402 |
402 |
-0.74% |
12,400 |
2023/11/2 |
387 |
405 |
387 |
405 |
+2.53% |
6,900 |
2023/11/1 |
387 |
395 |
383 |
395 |
+3.13% |
9,000 |
2023/10/31 |
386 |
386 |
379 |
383 |
-0.78% |
11,800 |
2023/10/30 |
398 |
400 |
386 |
386 |
-4.46% |
16,300 |
2023/10/27 |
411 |
411 |
394 |
404 |
-0.25% |
14,000 |
2023/10/26 |
410 |
419 |
404 |
405 |
+0.50% |
16,500 |
2023/10/25 |
410 |
410 |
403 |
403 |
+0.25% |
10,900 |
2023/10/24 |
409 |
409 |
382 |
402 |
-1.71% |
47,200 |
2023/10/23 |
401 |
413 |
396 |
409 |
+2.00% |
14,100 |
2023/10/20 |
405 |
405 |
394 |
401 |
-1.23% |
46,000 |
2023/10/19 |
411 |
416 |
405 |
406 |
-1.22% |
23,200 |
2023/10/18 |
414 |
414 |
408 |
411 |
-0.48% |
16,600 |
|