日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
461 |
463 |
456 |
463 |
+0.65% |
33,300 |
2024/4/25 |
465 |
465 |
460 |
460 |
-0.65% |
34,400 |
2024/4/24 |
462 |
464 |
461 |
463 |
-0.22% |
74,500 |
2024/4/23 |
466 |
466 |
461 |
464 |
+1.31% |
54,900 |
2024/4/22 |
461 |
463 |
458 |
458 |
+0.22% |
46,400 |
2024/4/19 |
469 |
469 |
453 |
457 |
-2.56% |
121,200 |
2024/4/18 |
463 |
470 |
462 |
469 |
+1.08% |
50,000 |
2024/4/17 |
469 |
470 |
458 |
464 |
-0.85% |
88,100 |
2024/4/16 |
476 |
478 |
467 |
468 |
-2.70% |
81,100 |
2024/4/15 |
481 |
482 |
477 |
481 |
-0.82% |
39,300 |
2024/4/12 |
483 |
489 |
482 |
485 |
+0.83% |
77,500 |
2024/4/11 |
478 |
483 |
476 |
481 |
-0.62% |
77,500 |
2024/4/10 |
480 |
487 |
479 |
484 |
+0.83% |
87,500 |
2024/4/9 |
480 |
481 |
476 |
480 |
+0.21% |
52,400 |
2024/4/8 |
477 |
481 |
473 |
479 |
+1.48% |
124,700 |
2024/4/5 |
467 |
473 |
466 |
472 |
+0.21% |
98,200 |
2024/4/4 |
467 |
472 |
465 |
471 |
+1.07% |
64,100 |
2024/4/3 |
464 |
469 |
462 |
466 |
+0.00% |
60,000 |
2024/4/2 |
474 |
476 |
465 |
466 |
-1.89% |
112,200 |
2024/4/1 |
484 |
485 |
474 |
475 |
-1.04% |
82,600 |
2024/3/29 |
473 |
480 |
473 |
480 |
+1.27% |
68,200 |
2024/3/28 |
485 |
485 |
473 |
474 |
-3.46% |
90,200 |
2024/3/27 |
489 |
493 |
489 |
491 |
+0.61% |
60,900 |
2024/3/26 |
483 |
488 |
479 |
488 |
+1.04% |
121,900 |
2024/3/25 |
482 |
484 |
478 |
483 |
+0.84% |
128,300 |
2024/3/22 |
484 |
486 |
478 |
479 |
-0.42% |
208,200 |
2024/3/21 |
474 |
481 |
473 |
481 |
+2.12% |
154,900 |
2024/3/19 |
467 |
471 |
465 |
471 |
+0.64% |
154,400 |
2024/3/18 |
470 |
470 |
466 |
468 |
-0.21% |
72,800 |
2024/3/15 |
463 |
469 |
463 |
469 |
+0.86% |
58,600 |
2024/3/14 |
466 |
466 |
461 |
465 |
+0.43% |
56,200 |
2024/3/13 |
464 |
469 |
460 |
463 |
-0.22% |
78,600 |
2024/3/12 |
458 |
464 |
455 |
464 |
+0.87% |
139,000 |
2024/3/11 |
471 |
471 |
458 |
460 |
-2.95% |
179,000 |
2024/3/8 |
466 |
476 |
466 |
474 |
+0.85% |
143,900 |
2024/3/7 |
470 |
473 |
465 |
470 |
+0.21% |
144,100 |
2024/3/6 |
464 |
471 |
464 |
469 |
+0.64% |
91,600 |
2024/3/5 |
462 |
469 |
461 |
466 |
+0.65% |
71,200 |
2024/3/4 |
471 |
472 |
463 |
463 |
-1.07% |
131,700 |
2024/3/1 |
472 |
473 |
467 |
468 |
-0.85% |
84,800 |
2024/2/29 |
467 |
472 |
467 |
472 |
+1.29% |
149,300 |
2024/2/28 |
466 |
472 |
465 |
466 |
+0.00% |
146,300 |
2024/2/27 |
465 |
471 |
464 |
466 |
-0.21% |
120,500 |
2024/2/26 |
471 |
472 |
466 |
467 |
+0.65% |
126,300 |
2024/2/22 |
462 |
466 |
458 |
464 |
+1.31% |
207,500 |
2024/2/21 |
458 |
458 |
455 |
458 |
+0.44% |
72,200 |
2024/2/20 |
456 |
461 |
455 |
456 |
+0.66% |
108,500 |
2024/2/19 |
450 |
454 |
448 |
453 |
+0.89% |
125,900 |
2024/2/16 |
449 |
450 |
445 |
449 |
+0.00% |
133,800 |
2024/2/15 |
451 |
452 |
445 |
449 |
-0.22% |
119,500 |
2024/2/14 |
451 |
451 |
447 |
450 |
-0.66% |
184,600 |
2024/2/13 |
455 |
456 |
451 |
453 |
+0.67% |
225,600 |
2024/2/9 |
454 |
456 |
450 |
450 |
-2.60% |
152,600 |
2024/2/8 |
470 |
470 |
447 |
462 |
-1.49% |
464,000 |
2024/2/7 |
465 |
472 |
465 |
469 |
+0.64% |
157,300 |
2024/2/6 |
467 |
470 |
465 |
466 |
-0.21% |
118,500 |
2024/2/5 |
463 |
469 |
460 |
467 |
+1.52% |
281,300 |
2024/2/2 |
460 |
462 |
457 |
460 |
+0.22% |
128,000 |
2024/2/1 |
457 |
460 |
456 |
459 |
+0.00% |
144,100 |
2024/1/31 |
457 |
460 |
455 |
459 |
+0.66% |
139,800 |
2024/1/30 |
457 |
458 |
455 |
456 |
+0.00% |
98,300 |
2024/1/29 |
447 |
458 |
447 |
456 |
+2.01% |
210,400 |
2024/1/26 |
443 |
451 |
440 |
447 |
+0.90% |
201,700 |
2024/1/25 |
441 |
445 |
440 |
443 |
+0.91% |
145,100 |
2024/1/24 |
440 |
442 |
438 |
439 |
+0.00% |
102,200 |
2024/1/23 |
439 |
442 |
438 |
439 |
+0.23% |
83,300 |
2024/1/22 |
435 |
439 |
435 |
438 |
+0.69% |
72,300 |
2024/1/19 |
437 |
437 |
433 |
435 |
+0.23% |
89,200 |
2024/1/18 |
436 |
438 |
434 |
434 |
-0.46% |
62,900 |
2024/1/17 |
441 |
444 |
436 |
436 |
-0.68% |
98,500 |
2024/1/16 |
442 |
443 |
439 |
439 |
-0.45% |
68,800 |
2024/1/15 |
440 |
444 |
440 |
441 |
+0.23% |
46,900 |
2024/1/12 |
443 |
444 |
438 |
440 |
+0.00% |
63,300 |
2024/1/11 |
442 |
444 |
440 |
440 |
-0.45% |
71,000 |
2024/1/10 |
443 |
445 |
440 |
442 |
+0.23% |
68,000 |
2024/1/9 |
442 |
443 |
439 |
441 |
+0.46% |
48,000 |
2024/1/5 |
440 |
440 |
437 |
439 |
+0.00% |
141,300 |
2024/1/4 |
432 |
439 |
429 |
439 |
+2.57% |
149,600 |
2023/12/29 |
427 |
431 |
425 |
428 |
+0.47% |
83,600 |
2023/12/28 |
425 |
429 |
424 |
426 |
+0.00% |
169,000 |
2023/12/27 |
425 |
427 |
423 |
426 |
+0.95% |
97,600 |
2023/12/26 |
421 |
425 |
421 |
422 |
+0.00% |
56,900 |
2023/12/25 |
425 |
426 |
420 |
422 |
-0.24% |
55,700 |
2023/12/22 |
420 |
423 |
419 |
423 |
+1.20% |
109,000 |
2023/12/21 |
418 |
420 |
416 |
418 |
-0.71% |
93,000 |
2023/12/20 |
417 |
421 |
417 |
421 |
+0.48% |
104,400 |
2023/12/19 |
419 |
421 |
417 |
419 |
+0.48% |
79,400 |
2023/12/18 |
418 |
418 |
415 |
417 |
-0.48% |
110,300 |
2023/12/15 |
419 |
420 |
417 |
419 |
+0.24% |
66,000 |
2023/12/14 |
423 |
424 |
418 |
418 |
-0.71% |
216,200 |
2023/12/13 |
424 |
424 |
421 |
421 |
-0.24% |
82,400 |
2023/12/12 |
426 |
426 |
422 |
422 |
-0.94% |
72,700 |
2023/12/11 |
424 |
427 |
423 |
426 |
+0.71% |
141,200 |
2023/12/8 |
429 |
429 |
421 |
423 |
-2.08% |
168,600 |
2023/12/7 |
435 |
437 |
432 |
432 |
-1.14% |
100,400 |
2023/12/6 |
434 |
439 |
434 |
437 |
+0.69% |
64,200 |
2023/12/5 |
440 |
441 |
434 |
434 |
-1.59% |
83,500 |
2023/12/4 |
443 |
443 |
438 |
441 |
-0.68% |
113,800 |
2023/12/1 |
444 |
446 |
441 |
444 |
-0.45% |
121,200 |
2023/11/30 |
443 |
446 |
443 |
446 |
+0.22% |
112,900 |
2023/11/29 |
447 |
448 |
443 |
445 |
-0.89% |
100,200 |
2023/11/28 |
450 |
451 |
447 |
449 |
-0.22% |
55,400 |
2023/11/27 |
452 |
453 |
447 |
450 |
+0.00% |
89,900 |
2023/11/24 |
457 |
457 |
447 |
450 |
-0.22% |
135,400 |
2023/11/22 |
447 |
453 |
447 |
451 |
+0.45% |
73,900 |
2023/11/21 |
445 |
451 |
445 |
449 |
+0.90% |
77,800 |
2023/11/20 |
450 |
452 |
445 |
445 |
-1.11% |
78,400 |
2023/11/17 |
446 |
450 |
445 |
450 |
+0.67% |
65,700 |
2023/11/16 |
448 |
452 |
447 |
447 |
-0.67% |
37,800 |
2023/11/15 |
450 |
453 |
446 |
450 |
+0.00% |
132,700 |
2023/11/14 |
451 |
453 |
448 |
450 |
-0.88% |
66,500 |
2023/11/13 |
457 |
457 |
447 |
454 |
+1.11% |
111,700 |
2023/11/10 |
444 |
457 |
442 |
449 |
+0.90% |
183,500 |
2023/11/9 |
442 |
447 |
440 |
445 |
+0.91% |
84,500 |
2023/11/8 |
447 |
448 |
438 |
441 |
-1.34% |
79,500 |
2023/11/7 |
446 |
449 |
444 |
447 |
+0.68% |
67,300 |
2023/11/6 |
443 |
445 |
437 |
444 |
+0.91% |
103,200 |
2023/11/2 |
438 |
440 |
434 |
440 |
+0.46% |
62,300 |
2023/11/1 |
439 |
441 |
436 |
438 |
+0.69% |
60,100 |
2023/10/31 |
434 |
437 |
431 |
435 |
-0.46% |
67,900 |
2023/10/30 |
442 |
442 |
433 |
437 |
-1.13% |
197,500 |
2023/10/27 |
440 |
442 |
438 |
442 |
+1.14% |
55,000 |
2023/10/26 |
438 |
442 |
436 |
437 |
-0.68% |
43,800 |
|