日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
393 |
393 |
378 |
379 |
-2.82% |
60,000 |
2024/4/22 |
380 |
390 |
375 |
390 |
+2.90% |
70,600 |
2024/4/19 |
383 |
390 |
369 |
379 |
-1.04% |
112,900 |
2024/4/18 |
395 |
406 |
383 |
383 |
-1.54% |
131,800 |
2024/4/17 |
417 |
421 |
389 |
389 |
-7.38% |
205,500 |
2024/4/16 |
416 |
430 |
409 |
420 |
-0.94% |
56,200 |
2024/4/15 |
452 |
463 |
411 |
424 |
-6.19% |
244,100 |
2024/4/12 |
468 |
480 |
446 |
452 |
-4.03% |
166,900 |
2024/4/11 |
467 |
475 |
464 |
471 |
-0.84% |
78,100 |
2024/4/10 |
466 |
480 |
456 |
475 |
+1.93% |
165,600 |
2024/4/9 |
453 |
469 |
450 |
466 |
+4.25% |
130,200 |
2024/4/8 |
453 |
457 |
445 |
447 |
-1.32% |
57,200 |
2024/4/5 |
444 |
453 |
435 |
453 |
+1.80% |
53,300 |
2024/4/4 |
443 |
457 |
433 |
445 |
+0.68% |
111,200 |
2024/4/3 |
428 |
458 |
428 |
442 |
+3.27% |
304,700 |
2024/4/2 |
450 |
517 |
427 |
428 |
-4.89% |
1,489,400 |
2024/4/1 |
472 |
472 |
446 |
450 |
-3.43% |
71,700 |
2024/3/29 |
459 |
469 |
455 |
466 |
+3.10% |
68,100 |
2024/3/28 |
439 |
456 |
439 |
452 |
+2.49% |
86,500 |
2024/3/27 |
442 |
449 |
432 |
441 |
-0.45% |
56,300 |
2024/3/26 |
433 |
444 |
432 |
443 |
+2.07% |
29,900 |
2024/3/25 |
430 |
445 |
421 |
434 |
+0.23% |
25,800 |
2024/3/22 |
444 |
444 |
430 |
433 |
-2.48% |
31,600 |
2024/3/21 |
442 |
444 |
429 |
444 |
+2.30% |
86,900 |
2024/3/19 |
419 |
434 |
417 |
434 |
+3.58% |
39,200 |
2024/3/18 |
408 |
421 |
408 |
419 |
+2.70% |
53,600 |
2024/3/15 |
417 |
418 |
408 |
408 |
-2.39% |
76,900 |
2024/3/14 |
418 |
418 |
411 |
418 |
-0.48% |
50,700 |
2024/3/13 |
421 |
421 |
413 |
420 |
-0.47% |
45,800 |
2024/3/12 |
418 |
422 |
409 |
422 |
+0.48% |
36,700 |
2024/3/11 |
423 |
424 |
406 |
420 |
-2.78% |
77,100 |
2024/3/8 |
420 |
442 |
420 |
432 |
+3.10% |
154,600 |
2024/3/7 |
429 |
429 |
415 |
419 |
-1.87% |
55,300 |
2024/3/6 |
416 |
433 |
413 |
427 |
+2.64% |
75,900 |
2024/3/5 |
411 |
418 |
405 |
416 |
+1.22% |
69,800 |
2024/3/4 |
404 |
417 |
404 |
411 |
+1.48% |
35,600 |
2024/3/1 |
418 |
427 |
402 |
405 |
-2.41% |
98,700 |
2024/2/29 |
430 |
431 |
406 |
415 |
-4.82% |
122,600 |
2024/2/28 |
445 |
450 |
436 |
436 |
-2.46% |
80,100 |
2024/2/27 |
407 |
479 |
405 |
447 |
+9.83% |
568,300 |
2024/2/26 |
397 |
413 |
393 |
407 |
+2.01% |
44,700 |
2024/2/22 |
408 |
408 |
391 |
399 |
-0.50% |
60,500 |
2024/2/21 |
410 |
410 |
400 |
401 |
-1.72% |
34,000 |
2024/2/20 |
409 |
412 |
402 |
408 |
+0.49% |
41,500 |
2024/2/19 |
387 |
406 |
387 |
406 |
+4.64% |
69,000 |
2024/2/16 |
377 |
393 |
377 |
388 |
+2.37% |
87,200 |
2024/2/15 |
397 |
397 |
378 |
379 |
-3.32% |
163,800 |
2024/2/14 |
405 |
406 |
380 |
392 |
-4.85% |
247,100 |
2024/2/13 |
416 |
416 |
401 |
412 |
+0.24% |
75,300 |
2024/2/9 |
402 |
418 |
402 |
411 |
+0.98% |
88,600 |
2024/2/8 |
412 |
416 |
402 |
407 |
-1.21% |
60,700 |
2024/2/7 |
420 |
428 |
409 |
412 |
-0.24% |
84,600 |
2024/2/6 |
401 |
414 |
397 |
413 |
+2.74% |
91,700 |
2024/2/5 |
397 |
402 |
390 |
402 |
+1.01% |
33,100 |
2024/2/2 |
401 |
404 |
394 |
398 |
-0.75% |
65,100 |
2024/2/1 |
410 |
410 |
393 |
401 |
-2.43% |
127,800 |
2024/1/31 |
418 |
419 |
409 |
411 |
-1.67% |
61,100 |
2024/1/30 |
413 |
426 |
406 |
418 |
+0.24% |
113,700 |
2024/1/29 |
423 |
423 |
405 |
417 |
-1.42% |
115,200 |
2024/1/26 |
415 |
435 |
408 |
423 |
+1.93% |
156,000 |
2024/1/25 |
423 |
423 |
405 |
415 |
-2.58% |
93,800 |
2024/1/24 |
427 |
434 |
423 |
426 |
+0.00% |
118,000 |
2024/1/23 |
407 |
427 |
402 |
426 |
+4.67% |
186,000 |
2024/1/22 |
387 |
411 |
386 |
407 |
+6.82% |
192,200 |
2024/1/19 |
370 |
385 |
370 |
381 |
+2.97% |
79,700 |
2024/1/18 |
375 |
380 |
367 |
370 |
-2.63% |
83,200 |
2024/1/17 |
395 |
395 |
376 |
380 |
-1.81% |
114,900 |
2024/1/16 |
373 |
393 |
373 |
387 |
+3.75% |
232,700 |
2024/1/15 |
382 |
398 |
372 |
373 |
-1.84% |
311,700 |
2024/1/12 |
357 |
388 |
354 |
380 |
+13.43% |
1,110,200 |
2024/1/11 |
345 |
345 |
334 |
335 |
-2.90% |
143,700 |
2024/1/10 |
339 |
347 |
338 |
345 |
+1.77% |
39,100 |
2024/1/9 |
336 |
345 |
336 |
339 |
+0.59% |
52,700 |
2024/1/5 |
344 |
344 |
333 |
337 |
-2.60% |
77,400 |
2024/1/4 |
348 |
348 |
336 |
346 |
-0.57% |
127,100 |
2023/12/29 |
355 |
355 |
346 |
348 |
-1.97% |
45,700 |
2023/12/28 |
339 |
355 |
337 |
355 |
+4.11% |
90,300 |
2023/12/27 |
325 |
342 |
324 |
341 |
+6.56% |
183,500 |
2023/12/26 |
324 |
330 |
320 |
320 |
-1.23% |
77,900 |
2023/12/25 |
327 |
343 |
323 |
324 |
+1.57% |
172,000 |
2023/12/22 |
316 |
324 |
315 |
319 |
+0.31% |
100,400 |
2023/12/21 |
329 |
329 |
314 |
318 |
-4.22% |
280,500 |
2023/12/20 |
335 |
342 |
331 |
332 |
-0.30% |
60,900 |
2023/12/19 |
334 |
336 |
327 |
333 |
+0.91% |
126,500 |
2023/12/18 |
328 |
332 |
322 |
330 |
+0.30% |
121,800 |
2023/12/15 |
346 |
346 |
328 |
329 |
-3.24% |
174,300 |
2023/12/14 |
342 |
350 |
334 |
340 |
+1.19% |
79,300 |
2023/12/13 |
338 |
344 |
335 |
336 |
+0.30% |
79,900 |
2023/12/12 |
343 |
345 |
334 |
335 |
-2.33% |
69,300 |
2023/12/11 |
336 |
351 |
335 |
343 |
+1.48% |
108,000 |
2023/12/8 |
342 |
346 |
337 |
338 |
-3.43% |
92,500 |
2023/12/7 |
363 |
366 |
348 |
350 |
-3.58% |
271,600 |
2023/12/6 |
375 |
389 |
362 |
363 |
-2.16% |
203,400 |
2023/12/5 |
371 |
379 |
362 |
371 |
-0.54% |
93,800 |
2023/12/4 |
381 |
385 |
371 |
373 |
-1.06% |
129,500 |
2023/12/1 |
371 |
381 |
371 |
377 |
+1.34% |
146,100 |
2023/11/30 |
386 |
413 |
365 |
372 |
+2.48% |
433,300 |
2023/11/29 |
358 |
370 |
358 |
363 |
+0.28% |
70,400 |
2023/11/28 |
361 |
376 |
360 |
362 |
+0.28% |
115,700 |
2023/11/27 |
378 |
379 |
356 |
361 |
-5.00% |
198,700 |
2023/11/24 |
394 |
394 |
375 |
380 |
-2.56% |
115,400 |
2023/11/22 |
396 |
397 |
389 |
390 |
-2.50% |
37,400 |
2023/11/21 |
391 |
400 |
391 |
400 |
+1.78% |
117,700 |
2023/11/20 |
390 |
402 |
390 |
393 |
+0.77% |
48,200 |
2023/11/17 |
390 |
392 |
384 |
390 |
-0.51% |
91,200 |
2023/11/16 |
399 |
400 |
391 |
392 |
-1.75% |
38,500 |
2023/11/15 |
399 |
406 |
393 |
399 |
+3.91% |
148,500 |
2023/11/14 |
392 |
392 |
381 |
384 |
-1.79% |
67,100 |
2023/11/13 |
390 |
396 |
388 |
391 |
+0.26% |
41,400 |
2023/11/10 |
405 |
406 |
387 |
390 |
-4.65% |
56,900 |
2023/11/9 |
415 |
417 |
409 |
409 |
-1.45% |
15,500 |
2023/11/8 |
420 |
422 |
408 |
415 |
+0.00% |
41,400 |
2023/11/7 |
417 |
419 |
410 |
415 |
-1.89% |
57,800 |
2023/11/6 |
414 |
424 |
407 |
423 |
+4.19% |
39,000 |
2023/11/2 |
391 |
409 |
389 |
406 |
+5.18% |
47,400 |
2023/11/1 |
390 |
390 |
380 |
386 |
+0.78% |
34,600 |
2023/10/31 |
368 |
387 |
366 |
383 |
+3.51% |
69,100 |
2023/10/30 |
396 |
396 |
370 |
370 |
-6.57% |
102,000 |
2023/10/27 |
391 |
399 |
390 |
396 |
+0.76% |
29,500 |
2023/10/26 |
387 |
396 |
387 |
393 |
-0.51% |
29,700 |
2023/10/25 |
408 |
409 |
392 |
395 |
-0.75% |
50,100 |
2023/10/24 |
399 |
407 |
385 |
398 |
+1.79% |
88,400 |
2023/10/23 |
400 |
411 |
390 |
391 |
-2.74% |
92,000 |
|