日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
372 |
374 |
368 |
372 |
+0.00% |
13,900 |
2024/4/25 |
372 |
376 |
367 |
372 |
-0.53% |
14,700 |
2024/4/24 |
375 |
377 |
358 |
374 |
+0.27% |
39,300 |
2024/4/23 |
375 |
378 |
370 |
373 |
-0.27% |
17,700 |
2024/4/22 |
377 |
378 |
370 |
374 |
+0.54% |
20,100 |
2024/4/19 |
370 |
372 |
357 |
372 |
+0.27% |
40,900 |
2024/4/18 |
367 |
371 |
363 |
371 |
+3.34% |
20,300 |
2024/4/17 |
355 |
364 |
351 |
359 |
-1.10% |
104,200 |
2024/4/16 |
365 |
369 |
351 |
363 |
-1.89% |
91,200 |
2024/4/15 |
387 |
387 |
368 |
370 |
-2.37% |
62,000 |
2024/4/12 |
393 |
395 |
378 |
379 |
-3.32% |
43,400 |
2024/4/11 |
388 |
392 |
376 |
392 |
-0.25% |
81,100 |
2024/4/10 |
402 |
405 |
390 |
393 |
-2.24% |
44,700 |
2024/4/9 |
405 |
408 |
402 |
402 |
-0.25% |
11,100 |
2024/4/8 |
402 |
408 |
402 |
403 |
+0.00% |
13,100 |
2024/4/5 |
405 |
405 |
398 |
403 |
-1.47% |
40,300 |
2024/4/4 |
408 |
414 |
400 |
409 |
+0.49% |
34,200 |
2024/4/3 |
406 |
410 |
402 |
407 |
-0.73% |
50,600 |
2024/4/2 |
460 |
461 |
402 |
410 |
-10.28% |
248,500 |
2024/4/1 |
454 |
466 |
447 |
457 |
+4.10% |
71,600 |
2024/3/29 |
436 |
449 |
436 |
439 |
+0.69% |
23,600 |
2024/3/28 |
429 |
446 |
429 |
436 |
+1.16% |
27,000 |
2024/3/27 |
439 |
444 |
431 |
431 |
-1.82% |
27,600 |
2024/3/26 |
443 |
443 |
431 |
439 |
-0.90% |
25,300 |
2024/3/25 |
432 |
447 |
432 |
443 |
+2.55% |
45,800 |
2024/3/22 |
425 |
436 |
423 |
432 |
+1.89% |
32,800 |
2024/3/21 |
414 |
426 |
410 |
424 |
+2.91% |
33,000 |
2024/3/19 |
410 |
417 |
405 |
412 |
+1.98% |
30,900 |
2024/3/18 |
408 |
412 |
404 |
404 |
-0.74% |
91,000 |
2024/3/15 |
403 |
407 |
402 |
407 |
+1.24% |
20,700 |
2024/3/14 |
401 |
407 |
401 |
402 |
+0.00% |
25,500 |
2024/3/13 |
412 |
414 |
401 |
402 |
-2.43% |
36,700 |
2024/3/12 |
403 |
412 |
400 |
412 |
+1.98% |
18,400 |
2024/3/11 |
421 |
428 |
404 |
404 |
-4.04% |
75,000 |
2024/3/8 |
420 |
426 |
415 |
421 |
-0.94% |
63,300 |
2024/3/7 |
432 |
439 |
422 |
425 |
-3.41% |
69,800 |
2024/3/6 |
413 |
442 |
413 |
440 |
+8.11% |
162,600 |
2024/3/5 |
405 |
416 |
399 |
407 |
+1.24% |
50,700 |
2024/3/4 |
396 |
416 |
393 |
402 |
+1.52% |
97,300 |
2024/3/1 |
403 |
403 |
393 |
396 |
-0.50% |
48,500 |
2024/2/29 |
403 |
405 |
398 |
398 |
-1.97% |
47,100 |
2024/2/28 |
407 |
415 |
406 |
406 |
-0.25% |
31,900 |
2024/2/27 |
413 |
414 |
402 |
407 |
-2.16% |
50,500 |
2024/2/26 |
397 |
419 |
395 |
416 |
+5.05% |
69,500 |
2024/2/22 |
403 |
406 |
393 |
396 |
-1.74% |
64,200 |
2024/2/21 |
404 |
406 |
398 |
403 |
+0.25% |
58,200 |
2024/2/20 |
413 |
413 |
397 |
402 |
-1.71% |
69,200 |
2024/2/19 |
405 |
409 |
395 |
409 |
+0.99% |
45,200 |
2024/2/16 |
393 |
412 |
371 |
405 |
+2.53% |
169,300 |
2024/2/15 |
419 |
431 |
395 |
395 |
-5.73% |
232,100 |
2024/2/14 |
474 |
475 |
415 |
419 |
-15.35% |
398,000 |
2024/2/13 |
490 |
495 |
470 |
495 |
+1.64% |
130,200 |
2024/2/9 |
484 |
488 |
479 |
487 |
+0.41% |
43,900 |
2024/2/8 |
474 |
488 |
470 |
485 |
+2.75% |
24,100 |
2024/2/7 |
489 |
498 |
469 |
472 |
-3.67% |
69,300 |
2024/2/6 |
502 |
505 |
489 |
490 |
-2.39% |
54,100 |
2024/2/5 |
506 |
506 |
488 |
502 |
-2.33% |
138,600 |
2024/2/2 |
492 |
521 |
484 |
514 |
+7.98% |
248,600 |
2024/2/1 |
478 |
485 |
471 |
476 |
-1.45% |
64,600 |
2024/1/31 |
483 |
483 |
472 |
483 |
+0.00% |
28,200 |
2024/1/30 |
472 |
489 |
468 |
483 |
+2.77% |
38,900 |
2024/1/29 |
481 |
484 |
470 |
470 |
-2.08% |
44,300 |
2024/1/26 |
485 |
494 |
479 |
480 |
-2.44% |
72,100 |
2024/1/25 |
475 |
496 |
472 |
492 |
+3.58% |
98,500 |
2024/1/24 |
490 |
490 |
474 |
475 |
-0.21% |
111,800 |
2024/1/23 |
455 |
484 |
454 |
476 |
+5.08% |
129,000 |
2024/1/22 |
445 |
453 |
439 |
453 |
+3.19% |
39,500 |
2024/1/19 |
436 |
442 |
436 |
439 |
+0.23% |
26,900 |
2024/1/18 |
434 |
443 |
434 |
438 |
+0.23% |
32,000 |
2024/1/17 |
441 |
444 |
434 |
437 |
-0.68% |
32,800 |
2024/1/16 |
451 |
455 |
440 |
440 |
-2.00% |
41,100 |
2024/1/15 |
441 |
450 |
441 |
449 |
+0.22% |
30,600 |
2024/1/12 |
452 |
452 |
440 |
448 |
-1.10% |
38,400 |
2024/1/11 |
456 |
457 |
431 |
453 |
-0.66% |
64,900 |
2024/1/10 |
451 |
460 |
447 |
456 |
+1.33% |
42,900 |
2024/1/9 |
440 |
454 |
440 |
450 |
+2.27% |
61,600 |
2024/1/5 |
452 |
452 |
435 |
440 |
-1.79% |
76,700 |
2024/1/4 |
445 |
450 |
436 |
448 |
+0.45% |
30,900 |
2023/12/29 |
449 |
449 |
440 |
446 |
-0.67% |
25,400 |
2023/12/28 |
430 |
450 |
426 |
449 |
+4.18% |
52,500 |
2023/12/27 |
420 |
435 |
420 |
431 |
+0.70% |
61,600 |
2023/12/26 |
434 |
443 |
418 |
428 |
-2.28% |
65,500 |
2023/12/25 |
454 |
454 |
432 |
438 |
-3.52% |
78,300 |
2023/12/22 |
465 |
468 |
449 |
454 |
-2.37% |
65,600 |
2023/12/21 |
460 |
473 |
454 |
465 |
+0.00% |
41,400 |
2023/12/20 |
461 |
477 |
461 |
465 |
-0.85% |
88,700 |
2023/12/19 |
454 |
471 |
439 |
469 |
+6.11% |
90,300 |
2023/12/18 |
426 |
442 |
425 |
442 |
+1.84% |
39,600 |
2023/12/15 |
415 |
434 |
406 |
434 |
+6.11% |
180,900 |
2023/12/14 |
428 |
433 |
403 |
409 |
-2.62% |
167,700 |
2023/12/13 |
430 |
435 |
414 |
420 |
-2.10% |
138,600 |
2023/12/12 |
443 |
444 |
426 |
429 |
-4.45% |
125,900 |
2023/12/11 |
458 |
464 |
445 |
449 |
-1.97% |
89,200 |
2023/12/8 |
450 |
458 |
448 |
458 |
+0.66% |
86,000 |
2023/12/7 |
462 |
466 |
452 |
455 |
-3.19% |
122,100 |
2023/12/6 |
484 |
493 |
470 |
470 |
-3.49% |
136,800 |
2023/12/5 |
509 |
509 |
484 |
487 |
-6.17% |
105,700 |
2023/12/4 |
503 |
528 |
499 |
519 |
+4.85% |
80,100 |
2023/12/1 |
512 |
512 |
490 |
495 |
-2.75% |
191,200 |
2023/11/30 |
521 |
525 |
502 |
509 |
-3.05% |
98,900 |
2023/11/29 |
525 |
536 |
522 |
525 |
-0.76% |
45,600 |
2023/11/28 |
541 |
542 |
528 |
529 |
-0.38% |
67,200 |
2023/11/27 |
545 |
551 |
531 |
531 |
-2.93% |
85,000 |
2023/11/24 |
550 |
557 |
542 |
547 |
+0.18% |
30,400 |
2023/11/22 |
553 |
561 |
543 |
546 |
-1.27% |
73,600 |
2023/11/21 |
520 |
557 |
520 |
553 |
+6.35% |
120,700 |
2023/11/20 |
517 |
530 |
517 |
520 |
+0.00% |
94,500 |
2023/11/17 |
517 |
523 |
510 |
520 |
+1.17% |
58,200 |
2023/11/16 |
521 |
523 |
512 |
514 |
-1.72% |
68,400 |
2023/11/15 |
533 |
538 |
521 |
523 |
+0.00% |
75,900 |
2023/11/14 |
540 |
546 |
521 |
523 |
-4.04% |
204,300 |
2023/11/13 |
561 |
563 |
530 |
545 |
-4.39% |
311,300 |
2023/11/10 |
606 |
606 |
560 |
570 |
-6.56% |
263,500 |
2023/11/9 |
613 |
615 |
597 |
610 |
+0.00% |
58,900 |
2023/11/8 |
620 |
625 |
605 |
610 |
-2.09% |
52,000 |
2023/11/7 |
618 |
630 |
612 |
623 |
+0.16% |
56,400 |
2023/11/6 |
615 |
636 |
612 |
622 |
+3.67% |
145,200 |
2023/11/2 |
596 |
604 |
593 |
600 |
+2.39% |
44,700 |
2023/11/1 |
609 |
609 |
583 |
586 |
-3.30% |
63,900 |
2023/10/31 |
612 |
612 |
583 |
606 |
-1.30% |
70,700 |
2023/10/30 |
593 |
615 |
593 |
614 |
+3.54% |
93,600 |
2023/10/27 |
580 |
596 |
577 |
593 |
+2.24% |
51,000 |
2023/10/26 |
586 |
596 |
576 |
580 |
-3.17% |
145,100 |
|