日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
405 |
405 |
380 |
390 |
-3.94% |
218,800 |
2024/4/18 |
406 |
407 |
402 |
406 |
-0.25% |
46,800 |
2024/4/17 |
410 |
413 |
403 |
407 |
-0.73% |
98,500 |
2024/4/16 |
419 |
421 |
408 |
410 |
-3.76% |
59,800 |
2024/4/15 |
420 |
427 |
419 |
426 |
-0.47% |
62,200 |
2024/4/12 |
426 |
429 |
422 |
428 |
+2.39% |
111,000 |
2024/4/11 |
414 |
418 |
407 |
418 |
-0.71% |
71,200 |
2024/4/10 |
420 |
427 |
416 |
421 |
-0.94% |
88,000 |
2024/4/9 |
410 |
425 |
406 |
425 |
+3.91% |
123,100 |
2024/4/8 |
396 |
410 |
395 |
409 |
+3.81% |
227,500 |
2024/4/5 |
400 |
412 |
394 |
394 |
-2.72% |
194,600 |
2024/4/4 |
405 |
408 |
399 |
405 |
+0.50% |
122,300 |
2024/4/3 |
403 |
406 |
396 |
403 |
-0.25% |
59,800 |
2024/4/2 |
425 |
425 |
398 |
404 |
-4.04% |
190,700 |
2024/4/1 |
437 |
443 |
421 |
421 |
-4.32% |
114,300 |
2024/3/29 |
427 |
443 |
427 |
440 |
+3.04% |
125,300 |
2024/3/28 |
429 |
445 |
425 |
427 |
+1.43% |
167,300 |
2024/3/27 |
430 |
430 |
421 |
421 |
-1.17% |
45,000 |
2024/3/26 |
431 |
433 |
423 |
426 |
-1.84% |
97,000 |
2024/3/25 |
436 |
440 |
433 |
434 |
-0.69% |
67,900 |
2024/3/22 |
423 |
439 |
421 |
437 |
+2.34% |
142,100 |
2024/3/21 |
426 |
428 |
418 |
427 |
+0.47% |
74,800 |
2024/3/19 |
439 |
441 |
422 |
425 |
-1.39% |
160,100 |
2024/3/18 |
440 |
477 |
422 |
431 |
+5.64% |
1,172,700 |
2024/3/15 |
439 |
445 |
408 |
408 |
-8.31% |
265,100 |
2024/3/14 |
441 |
448 |
440 |
445 |
-0.22% |
119,800 |
2024/3/13 |
462 |
465 |
444 |
446 |
-2.83% |
171,900 |
2024/3/12 |
432 |
460 |
432 |
459 |
+4.32% |
147,700 |
2024/3/11 |
451 |
461 |
435 |
440 |
-3.30% |
151,800 |
2024/3/8 |
450 |
462 |
446 |
455 |
+0.22% |
88,000 |
2024/3/7 |
456 |
459 |
450 |
454 |
+0.44% |
101,600 |
2024/3/6 |
441 |
459 |
441 |
452 |
+1.35% |
112,900 |
2024/3/5 |
448 |
453 |
441 |
446 |
-0.22% |
89,900 |
2024/3/4 |
451 |
459 |
440 |
447 |
-1.11% |
239,700 |
2024/3/1 |
472 |
500 |
451 |
452 |
-0.88% |
373,100 |
2024/2/29 |
470 |
476 |
455 |
456 |
-2.15% |
281,300 |
2024/2/28 |
460 |
502 |
455 |
466 |
+1.97% |
644,100 |
2024/2/27 |
443 |
460 |
439 |
457 |
+4.34% |
210,300 |
2024/2/26 |
431 |
442 |
428 |
438 |
+2.58% |
115,300 |
2024/2/22 |
436 |
440 |
417 |
427 |
-0.70% |
305,300 |
2024/2/21 |
446 |
449 |
424 |
430 |
-3.59% |
211,600 |
2024/2/20 |
439 |
448 |
434 |
446 |
+1.59% |
102,500 |
2024/2/19 |
436 |
445 |
432 |
439 |
+0.69% |
85,100 |
2024/2/16 |
423 |
449 |
421 |
436 |
+4.81% |
411,700 |
2024/2/15 |
406 |
419 |
406 |
416 |
+0.48% |
76,900 |
2024/2/14 |
413 |
417 |
403 |
414 |
+0.49% |
117,400 |
2024/2/13 |
408 |
413 |
405 |
412 |
+1.98% |
76,200 |
2024/2/9 |
410 |
413 |
404 |
404 |
-0.74% |
44,100 |
2024/2/8 |
412 |
420 |
407 |
407 |
-1.45% |
90,100 |
2024/2/7 |
430 |
431 |
413 |
413 |
-3.95% |
178,500 |
2024/2/6 |
431 |
435 |
428 |
430 |
+0.23% |
78,100 |
2024/2/5 |
432 |
438 |
429 |
429 |
-0.46% |
67,800 |
2024/2/2 |
426 |
434 |
420 |
431 |
+0.00% |
100,200 |
2024/2/1 |
436 |
465 |
425 |
431 |
+1.65% |
400,300 |
2024/1/31 |
425 |
429 |
421 |
424 |
+0.95% |
102,300 |
2024/1/30 |
422 |
425 |
417 |
420 |
-0.47% |
62,100 |
2024/1/29 |
424 |
424 |
417 |
422 |
+0.00% |
28,200 |
2024/1/26 |
423 |
429 |
418 |
422 |
-0.71% |
70,100 |
2024/1/25 |
425 |
432 |
421 |
425 |
+0.24% |
85,200 |
2024/1/24 |
422 |
432 |
419 |
424 |
+0.00% |
124,700 |
2024/1/23 |
425 |
428 |
418 |
424 |
+0.00% |
45,000 |
2024/1/22 |
417 |
429 |
413 |
424 |
+0.71% |
85,700 |
2024/1/19 |
419 |
440 |
418 |
421 |
+1.20% |
381,100 |
2024/1/18 |
408 |
418 |
404 |
416 |
+2.46% |
91,900 |
2024/1/17 |
415 |
418 |
401 |
406 |
-1.93% |
139,500 |
2024/1/16 |
406 |
421 |
406 |
414 |
+2.99% |
236,300 |
2024/1/15 |
400 |
407 |
398 |
402 |
+0.75% |
85,600 |
2024/1/12 |
410 |
414 |
399 |
399 |
-3.16% |
145,800 |
2024/1/11 |
406 |
425 |
406 |
412 |
+1.98% |
250,100 |
2024/1/10 |
405 |
409 |
401 |
404 |
+0.25% |
114,200 |
2024/1/9 |
387 |
406 |
387 |
403 |
+4.68% |
172,500 |
2024/1/5 |
394 |
395 |
385 |
385 |
-2.78% |
74,800 |
2024/1/4 |
387 |
402 |
387 |
396 |
+0.76% |
121,500 |
2023/12/29 |
382 |
393 |
382 |
393 |
+1.81% |
127,400 |
2023/12/28 |
383 |
391 |
379 |
386 |
+0.26% |
94,800 |
2023/12/27 |
356 |
390 |
356 |
385 |
+8.45% |
241,800 |
2023/12/26 |
353 |
360 |
353 |
355 |
-0.84% |
42,600 |
2023/12/25 |
365 |
367 |
358 |
358 |
-1.92% |
48,300 |
2023/12/22 |
372 |
374 |
364 |
365 |
-1.88% |
53,300 |
2023/12/21 |
373 |
376 |
367 |
372 |
-2.11% |
63,700 |
2023/12/20 |
380 |
394 |
377 |
380 |
+0.00% |
94,100 |
2023/12/19 |
362 |
382 |
362 |
380 |
+4.40% |
70,800 |
2023/12/18 |
364 |
367 |
362 |
364 |
-0.27% |
24,000 |
2023/12/15 |
362 |
368 |
362 |
365 |
+1.11% |
41,200 |
2023/12/14 |
371 |
378 |
361 |
361 |
-2.43% |
34,900 |
2023/12/13 |
366 |
377 |
366 |
370 |
+0.54% |
51,700 |
2023/12/12 |
371 |
374 |
363 |
368 |
-1.87% |
58,900 |
2023/12/11 |
378 |
384 |
374 |
375 |
-0.27% |
48,800 |
2023/12/8 |
377 |
389 |
376 |
376 |
-2.34% |
43,700 |
2023/12/7 |
382 |
390 |
374 |
385 |
-0.77% |
114,300 |
2023/12/6 |
385 |
390 |
383 |
388 |
+0.78% |
47,000 |
2023/12/5 |
390 |
397 |
382 |
385 |
-2.04% |
66,900 |
2023/12/4 |
414 |
418 |
393 |
393 |
-5.76% |
93,600 |
2023/12/1 |
417 |
424 |
411 |
417 |
+1.21% |
70,700 |
2023/11/30 |
410 |
416 |
410 |
412 |
-0.24% |
28,800 |
2023/11/29 |
411 |
418 |
411 |
413 |
+0.49% |
44,100 |
2023/11/28 |
414 |
417 |
409 |
411 |
-0.48% |
53,900 |
2023/11/27 |
417 |
417 |
407 |
413 |
-0.48% |
24,800 |
2023/11/24 |
409 |
417 |
408 |
415 |
+1.47% |
66,000 |
2023/11/22 |
412 |
416 |
403 |
409 |
-1.21% |
65,200 |
2023/11/21 |
420 |
422 |
412 |
414 |
-0.72% |
50,000 |
2023/11/20 |
409 |
422 |
406 |
417 |
+2.46% |
97,900 |
2023/11/17 |
401 |
408 |
399 |
407 |
+0.74% |
69,400 |
2023/11/16 |
384 |
406 |
384 |
404 |
+5.48% |
147,700 |
2023/11/15 |
373 |
385 |
371 |
383 |
+2.68% |
49,200 |
2023/11/14 |
375 |
379 |
373 |
373 |
-0.53% |
17,500 |
2023/11/13 |
379 |
382 |
374 |
375 |
-1.57% |
29,600 |
2023/11/10 |
381 |
383 |
373 |
381 |
-0.52% |
35,600 |
2023/11/9 |
383 |
387 |
379 |
383 |
+1.59% |
59,800 |
2023/11/8 |
384 |
386 |
377 |
377 |
-1.05% |
15,700 |
2023/11/7 |
383 |
386 |
380 |
381 |
-0.52% |
16,100 |
2023/11/6 |
376 |
388 |
376 |
383 |
+1.86% |
40,600 |
2023/11/2 |
364 |
376 |
364 |
376 |
+3.58% |
55,200 |
2023/11/1 |
368 |
368 |
362 |
363 |
-2.16% |
32,700 |
2023/10/31 |
371 |
371 |
363 |
371 |
+0.27% |
19,700 |
2023/10/30 |
364 |
371 |
364 |
370 |
+0.27% |
17,800 |
2023/10/27 |
360 |
369 |
360 |
369 |
+2.50% |
15,200 |
2023/10/26 |
356 |
372 |
356 |
360 |
-1.91% |
42,100 |
2023/10/25 |
368 |
377 |
362 |
367 |
+1.38% |
33,100 |
2023/10/24 |
347 |
365 |
345 |
362 |
+3.43% |
56,900 |
2023/10/23 |
356 |
361 |
342 |
350 |
-2.78% |
44,800 |
2023/10/20 |
358 |
363 |
352 |
360 |
-0.28% |
32,700 |
2023/10/19 |
367 |
371 |
361 |
361 |
-3.48% |
38,400 |
|