日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
372 |
373 |
358 |
359 |
-3.75% |
749,700 |
2024/4/25 |
385 |
386 |
373 |
373 |
-3.37% |
591,700 |
2024/4/24 |
385 |
389 |
381 |
386 |
+1.31% |
349,500 |
2024/4/23 |
390 |
390 |
378 |
381 |
-0.26% |
359,900 |
2024/4/22 |
376 |
383 |
367 |
382 |
+1.60% |
544,200 |
2024/4/19 |
388 |
391 |
374 |
376 |
-4.33% |
645,300 |
2024/4/18 |
383 |
407 |
374 |
393 |
+2.61% |
994,100 |
2024/4/17 |
399 |
400 |
370 |
383 |
-3.28% |
1,390,400 |
2024/4/16 |
429 |
429 |
396 |
396 |
-16.81% |
3,161,300 |
2024/4/15 |
468 |
476 |
467 |
476 |
+0.85% |
748,700 |
2024/4/12 |
481 |
481 |
465 |
472 |
-2.07% |
554,000 |
2024/4/11 |
480 |
484 |
468 |
482 |
-1.23% |
380,200 |
2024/4/10 |
495 |
502 |
483 |
488 |
-1.01% |
482,800 |
2024/4/9 |
495 |
502 |
486 |
493 |
+0.41% |
447,800 |
2024/4/8 |
473 |
498 |
473 |
491 |
+4.69% |
634,000 |
2024/4/5 |
465 |
472 |
460 |
469 |
+0.86% |
291,500 |
2024/4/4 |
482 |
485 |
463 |
465 |
-2.72% |
426,900 |
2024/4/3 |
472 |
481 |
471 |
478 |
+1.06% |
337,600 |
2024/4/2 |
485 |
489 |
473 |
473 |
-2.07% |
886,300 |
2024/4/1 |
485 |
491 |
480 |
483 |
-0.21% |
351,400 |
2024/3/29 |
470 |
488 |
469 |
484 |
+3.86% |
501,000 |
2024/3/28 |
470 |
479 |
465 |
466 |
+0.87% |
298,600 |
2024/3/27 |
471 |
472 |
462 |
462 |
-1.91% |
285,700 |
2024/3/26 |
463 |
481 |
463 |
471 |
+1.73% |
382,500 |
2024/3/25 |
480 |
484 |
463 |
463 |
-3.14% |
338,400 |
2024/3/22 |
456 |
479 |
455 |
478 |
+4.82% |
588,900 |
2024/3/21 |
455 |
459 |
446 |
456 |
+1.56% |
319,800 |
2024/3/19 |
439 |
449 |
438 |
449 |
+2.98% |
411,400 |
2024/3/18 |
425 |
440 |
425 |
436 |
+2.59% |
316,900 |
2024/3/15 |
441 |
446 |
424 |
425 |
-3.85% |
412,500 |
2024/3/14 |
431 |
444 |
431 |
442 |
+1.61% |
205,400 |
2024/3/13 |
441 |
444 |
431 |
435 |
-0.68% |
235,300 |
2024/3/12 |
433 |
439 |
427 |
438 |
+0.69% |
326,100 |
2024/3/11 |
429 |
439 |
427 |
435 |
+0.23% |
378,200 |
2024/3/8 |
432 |
446 |
432 |
434 |
-1.36% |
286,700 |
2024/3/7 |
446 |
449 |
438 |
440 |
-0.45% |
294,100 |
2024/3/6 |
439 |
449 |
437 |
442 |
+0.68% |
294,600 |
2024/3/5 |
435 |
442 |
431 |
439 |
+0.92% |
208,100 |
2024/3/4 |
428 |
444 |
428 |
435 |
+1.87% |
350,000 |
2024/3/1 |
438 |
440 |
426 |
427 |
-3.17% |
541,600 |
2024/2/29 |
443 |
446 |
434 |
441 |
-0.68% |
272,100 |
2024/2/28 |
445 |
456 |
437 |
444 |
+0.23% |
437,600 |
2024/2/27 |
449 |
454 |
443 |
443 |
-0.45% |
378,700 |
2024/2/26 |
433 |
448 |
433 |
445 |
+2.77% |
404,200 |
2024/2/22 |
440 |
447 |
430 |
433 |
+0.23% |
358,300 |
2024/2/21 |
432 |
438 |
425 |
432 |
-0.23% |
405,800 |
2024/2/20 |
448 |
462 |
430 |
433 |
-2.26% |
584,300 |
2024/2/19 |
434 |
449 |
434 |
443 |
+2.07% |
470,200 |
2024/2/16 |
423 |
436 |
418 |
434 |
+4.58% |
698,300 |
2024/2/15 |
417 |
423 |
412 |
415 |
+0.00% |
382,400 |
2024/2/14 |
406 |
419 |
401 |
415 |
+1.72% |
337,700 |
2024/2/13 |
408 |
417 |
407 |
408 |
-0.24% |
269,500 |
2024/2/9 |
406 |
413 |
403 |
409 |
-0.24% |
405,900 |
2024/2/8 |
412 |
418 |
409 |
410 |
-0.97% |
432,300 |
2024/2/7 |
419 |
424 |
410 |
414 |
-0.96% |
609,200 |
2024/2/6 |
420 |
424 |
416 |
418 |
-1.65% |
333,100 |
2024/2/5 |
416 |
430 |
416 |
425 |
+1.92% |
566,100 |
2024/2/2 |
423 |
430 |
416 |
417 |
-3.25% |
910,800 |
2024/2/1 |
440 |
455 |
428 |
431 |
-2.71% |
1,222,900 |
2024/1/31 |
427 |
443 |
419 |
443 |
+1.84% |
1,428,300 |
2024/1/30 |
410 |
435 |
406 |
435 |
+9.30% |
2,772,000 |
2024/1/29 |
380 |
399 |
380 |
398 |
+5.57% |
1,037,600 |
2024/1/26 |
375 |
382 |
371 |
377 |
+0.00% |
534,800 |
2024/1/25 |
378 |
380 |
369 |
377 |
-1.31% |
1,101,700 |
2024/1/24 |
385 |
389 |
377 |
382 |
-1.55% |
923,200 |
2024/1/23 |
406 |
407 |
387 |
388 |
-2.51% |
806,400 |
2024/1/22 |
387 |
400 |
381 |
398 |
+2.84% |
1,347,500 |
2024/1/19 |
410 |
412 |
387 |
387 |
-6.52% |
2,464,600 |
2024/1/18 |
414 |
424 |
401 |
414 |
+0.49% |
2,216,800 |
2024/1/17 |
411 |
435 |
408 |
412 |
+0.24% |
3,943,000 |
2024/1/16 |
421 |
437 |
411 |
411 |
-19.57% |
5,830,500 |
2024/1/15 |
509 |
515 |
501 |
511 |
+1.39% |
1,219,700 |
2024/1/12 |
500 |
506 |
492 |
504 |
+0.20% |
769,500 |
2024/1/11 |
511 |
513 |
495 |
503 |
-0.20% |
919,100 |
2024/1/10 |
509 |
511 |
501 |
504 |
-0.79% |
459,000 |
2024/1/9 |
500 |
511 |
499 |
508 |
+1.20% |
574,500 |
2024/1/5 |
505 |
509 |
497 |
502 |
+0.20% |
467,300 |
2024/1/4 |
493 |
520 |
484 |
501 |
+3.94% |
1,150,500 |
2023/12/29 |
480 |
487 |
469 |
482 |
+0.84% |
481,400 |
2023/12/28 |
469 |
481 |
461 |
478 |
+1.92% |
544,800 |
2023/12/27 |
480 |
484 |
468 |
469 |
-1.26% |
612,300 |
2023/12/26 |
480 |
488 |
472 |
475 |
-0.21% |
490,800 |
2023/12/25 |
470 |
484 |
468 |
476 |
+0.85% |
497,400 |
2023/12/22 |
487 |
492 |
472 |
472 |
-3.67% |
717,200 |
2023/12/21 |
494 |
498 |
486 |
490 |
-1.61% |
701,400 |
2023/12/20 |
510 |
511 |
498 |
498 |
-1.58% |
671,400 |
2023/12/19 |
501 |
507 |
493 |
506 |
-0.39% |
818,600 |
2023/12/18 |
496 |
509 |
492 |
508 |
+2.42% |
613,500 |
2023/12/15 |
490 |
503 |
485 |
496 |
+1.22% |
694,200 |
2023/12/14 |
507 |
512 |
488 |
490 |
-0.41% |
595,000 |
2023/12/13 |
488 |
497 |
476 |
492 |
+0.41% |
885,400 |
2023/12/12 |
496 |
502 |
484 |
490 |
-0.81% |
641,400 |
2023/12/11 |
499 |
503 |
488 |
494 |
-1.20% |
707,900 |
2023/12/8 |
500 |
510 |
489 |
500 |
-0.99% |
947,900 |
2023/12/7 |
525 |
529 |
503 |
505 |
-4.90% |
1,211,400 |
2023/12/6 |
538 |
540 |
523 |
531 |
-1.48% |
725,900 |
2023/12/5 |
546 |
553 |
536 |
539 |
-1.10% |
901,800 |
2023/12/4 |
520 |
550 |
520 |
545 |
+4.81% |
1,027,900 |
2023/12/1 |
531 |
532 |
514 |
520 |
-2.80% |
883,600 |
2023/11/30 |
527 |
540 |
516 |
535 |
+1.52% |
773,100 |
2023/11/29 |
543 |
550 |
524 |
527 |
-2.95% |
1,232,300 |
2023/11/28 |
583 |
585 |
535 |
543 |
-6.22% |
2,354,900 |
2023/11/27 |
586 |
599 |
572 |
579 |
-0.52% |
1,838,700 |
2023/11/24 |
558 |
596 |
550 |
582 |
+5.82% |
3,265,000 |
2023/11/22 |
561 |
581 |
533 |
550 |
-0.36% |
2,752,200 |
2023/11/21 |
550 |
563 |
526 |
552 |
-1.43% |
3,890,900 |
2023/11/20 |
513 |
560 |
513 |
560 |
+16.67% |
2,945,900 |
2023/11/17 |
480 |
483 |
471 |
480 |
-0.62% |
559,700 |
2023/11/16 |
492 |
494 |
477 |
483 |
-0.21% |
511,900 |
2023/11/15 |
495 |
511 |
483 |
484 |
-1.83% |
1,233,700 |
2023/11/14 |
490 |
494 |
486 |
493 |
+0.41% |
388,900 |
2023/11/13 |
490 |
492 |
476 |
491 |
+0.61% |
680,800 |
2023/11/10 |
478 |
492 |
473 |
488 |
-0.20% |
795,000 |
2023/11/9 |
488 |
493 |
478 |
489 |
+0.20% |
691,500 |
2023/11/8 |
508 |
510 |
484 |
488 |
-2.40% |
1,250,000 |
2023/11/7 |
500 |
510 |
491 |
500 |
-1.38% |
1,262,400 |
2023/11/6 |
493 |
526 |
491 |
507 |
+6.29% |
2,630,600 |
2023/11/2 |
480 |
503 |
468 |
477 |
+0.42% |
2,380,300 |
2023/11/1 |
514 |
519 |
470 |
475 |
-7.05% |
2,931,700 |
2023/10/31 |
504 |
522 |
497 |
511 |
+1.39% |
2,398,200 |
2023/10/30 |
480 |
520 |
473 |
504 |
+3.28% |
3,807,500 |
2023/10/27 |
450 |
491 |
442 |
488 |
+9.17% |
3,889,200 |
2023/10/26 |
460 |
465 |
428 |
447 |
-5.30% |
4,559,800 |
|