日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
447 |
453 |
447 |
447 |
+0.00% |
700 |
2024/4/24 |
442 |
447 |
442 |
447 |
+0.45% |
1,400 |
2024/4/23 |
443 |
450 |
443 |
445 |
+0.23% |
2,000 |
2024/4/22 |
463 |
463 |
444 |
444 |
+1.14% |
12,500 |
2024/4/19 |
444 |
444 |
436 |
439 |
-1.35% |
4,200 |
2024/4/18 |
439 |
445 |
439 |
445 |
+1.14% |
1,200 |
2024/4/17 |
442 |
442 |
440 |
440 |
+0.00% |
2,300 |
2024/4/16 |
447 |
447 |
440 |
440 |
-1.79% |
2,700 |
2024/4/15 |
447 |
448 |
447 |
448 |
+0.00% |
2,700 |
2024/4/12 |
457 |
461 |
446 |
448 |
-0.44% |
4,200 |
2024/4/11 |
444 |
450 |
444 |
450 |
+1.58% |
1,600 |
2024/4/10 |
444 |
454 |
443 |
443 |
+0.45% |
2,300 |
2024/4/9 |
441 |
441 |
441 |
441 |
+0.23% |
100 |
2024/4/8 |
440 |
445 |
438 |
440 |
+0.00% |
4,000 |
2024/4/5 |
441 |
446 |
438 |
440 |
-0.45% |
5,100 |
2024/4/4 |
450 |
450 |
441 |
442 |
-2.64% |
7,300 |
2024/4/3 |
450 |
455 |
448 |
454 |
+0.67% |
700 |
2024/4/2 |
450 |
457 |
449 |
451 |
+0.00% |
600 |
2024/4/1 |
449 |
459 |
449 |
451 |
+0.67% |
2,100 |
2024/3/29 |
451 |
461 |
448 |
448 |
-0.67% |
2,000 |
2024/3/28 |
451 |
455 |
446 |
451 |
-4.25% |
3,800 |
2024/3/27 |
470 |
479 |
465 |
471 |
+0.21% |
11,300 |
2024/3/26 |
470 |
495 |
461 |
470 |
+1.29% |
49,100 |
2024/3/25 |
470 |
470 |
459 |
464 |
-1.28% |
7,100 |
2024/3/22 |
465 |
470 |
461 |
470 |
+1.51% |
4,700 |
2024/3/21 |
465 |
469 |
463 |
463 |
-0.43% |
7,400 |
2024/3/19 |
467 |
468 |
465 |
465 |
-0.43% |
2,300 |
2024/3/18 |
467 |
467 |
467 |
467 |
+0.00% |
400 |
2024/3/15 |
469 |
469 |
467 |
467 |
-0.43% |
4,300 |
2024/3/14 |
468 |
469 |
467 |
469 |
+0.21% |
800 |
2024/3/13 |
468 |
468 |
468 |
468 |
+0.00% |
100 |
2024/3/12 |
464 |
472 |
464 |
468 |
+1.52% |
2,800 |
2024/3/11 |
470 |
470 |
461 |
461 |
-0.43% |
2,500 |
2024/3/8 |
460 |
470 |
457 |
463 |
+0.87% |
3,700 |
2024/3/7 |
467 |
467 |
457 |
459 |
-1.08% |
5,700 |
2024/3/6 |
462 |
464 |
462 |
464 |
+0.43% |
400 |
2024/3/5 |
469 |
469 |
462 |
462 |
-1.49% |
1,100 |
2024/3/4 |
469 |
469 |
469 |
469 |
+0.86% |
200 |
2024/3/1 |
466 |
471 |
460 |
465 |
-0.21% |
5,600 |
2024/2/29 |
462 |
466 |
462 |
466 |
+0.43% |
400 |
2024/2/28 |
464 |
464 |
464 |
464 |
+0.00% |
300 |
2024/2/27 |
465 |
466 |
464 |
464 |
+1.53% |
3,400 |
2024/2/26 |
465 |
465 |
455 |
457 |
-1.72% |
3,000 |
2024/2/22 |
465 |
465 |
465 |
465 |
+0.87% |
500 |
2024/2/21 |
458 |
463 |
452 |
461 |
+1.54% |
4,700 |
2024/2/20 |
451 |
456 |
451 |
454 |
+0.67% |
2,800 |
2024/2/19 |
456 |
456 |
451 |
451 |
+0.22% |
2,300 |
2024/2/16 |
447 |
459 |
446 |
450 |
+1.12% |
2,100 |
2024/2/15 |
444 |
450 |
441 |
445 |
-1.55% |
8,200 |
2024/2/14 |
462 |
465 |
449 |
452 |
-6.03% |
12,500 |
2024/2/13 |
464 |
485 |
450 |
481 |
+3.44% |
30,400 |
2024/2/9 |
464 |
467 |
461 |
465 |
+0.87% |
1,800 |
2024/2/8 |
463 |
463 |
461 |
461 |
-0.43% |
1,200 |
2024/2/7 |
463 |
464 |
463 |
463 |
+0.43% |
500 |
2024/2/6 |
459 |
463 |
459 |
461 |
+0.44% |
1,400 |
2024/2/5 |
464 |
464 |
457 |
459 |
-0.86% |
4,800 |
2024/2/2 |
465 |
470 |
463 |
463 |
-0.43% |
4,000 |
2024/2/1 |
468 |
470 |
462 |
465 |
-0.64% |
3,800 |
2024/1/31 |
469 |
469 |
465 |
468 |
+0.00% |
2,800 |
2024/1/30 |
461 |
469 |
461 |
468 |
+1.30% |
3,800 |
2024/1/29 |
465 |
465 |
462 |
462 |
-0.65% |
2,000 |
2024/1/26 |
464 |
465 |
463 |
465 |
+0.22% |
900 |
2024/1/25 |
466 |
466 |
461 |
464 |
-0.43% |
2,200 |
2024/1/24 |
462 |
466 |
462 |
466 |
+0.43% |
1,500 |
2024/1/23 |
463 |
464 |
462 |
464 |
+0.22% |
2,700 |
2024/1/22 |
464 |
471 |
460 |
463 |
-0.22% |
6,700 |
2024/1/19 |
465 |
471 |
464 |
464 |
-0.85% |
700 |
2024/1/18 |
468 |
468 |
462 |
468 |
+0.86% |
2,100 |
2024/1/17 |
466 |
468 |
461 |
464 |
-0.43% |
1,700 |
2024/1/16 |
457 |
467 |
457 |
466 |
+1.53% |
7,700 |
2024/1/15 |
459 |
460 |
452 |
459 |
+0.44% |
6,900 |
2024/1/12 |
454 |
459 |
452 |
457 |
+1.11% |
8,300 |
2024/1/11 |
454 |
454 |
450 |
452 |
+0.67% |
900 |
2024/1/10 |
450 |
453 |
449 |
449 |
+0.00% |
6,800 |
2024/1/9 |
445 |
449 |
445 |
449 |
+1.13% |
1,900 |
2024/1/5 |
440 |
446 |
438 |
444 |
+1.60% |
3,700 |
2024/1/4 |
434 |
440 |
430 |
437 |
-0.46% |
5,900 |
2023/12/29 |
436 |
439 |
434 |
439 |
-1.13% |
1,100 |
2023/12/28 |
434 |
448 |
432 |
444 |
+3.26% |
1,600 |
2023/12/27 |
431 |
432 |
425 |
430 |
+1.18% |
6,300 |
2023/12/26 |
435 |
435 |
424 |
425 |
-2.52% |
7,900 |
2023/12/25 |
443 |
443 |
425 |
436 |
-0.68% |
5,500 |
2023/12/22 |
442 |
442 |
433 |
439 |
-0.23% |
1,300 |
2023/12/21 |
446 |
446 |
436 |
440 |
-1.35% |
5,200 |
2023/12/20 |
445 |
446 |
444 |
446 |
+0.22% |
800 |
2023/12/19 |
448 |
448 |
445 |
445 |
-0.89% |
2,000 |
2023/12/18 |
446 |
449 |
445 |
449 |
+1.13% |
400 |
2023/12/15 |
442 |
444 |
442 |
444 |
+0.68% |
3,100 |
2023/12/14 |
449 |
450 |
441 |
441 |
-1.78% |
3,900 |
2023/12/13 |
449 |
449 |
443 |
449 |
+0.90% |
3,800 |
2023/12/12 |
446 |
446 |
445 |
445 |
+0.91% |
300 |
2023/12/11 |
449 |
450 |
441 |
441 |
-2.22% |
2,900 |
2023/12/8 |
444 |
451 |
442 |
451 |
-0.22% |
4,900 |
2023/12/7 |
448 |
452 |
447 |
452 |
+1.57% |
1,100 |
2023/12/6 |
444 |
446 |
440 |
445 |
-1.11% |
3,400 |
2023/12/5 |
457 |
457 |
444 |
450 |
-0.44% |
3,500 |
2023/12/4 |
447 |
455 |
447 |
452 |
+1.12% |
1,200 |
2023/12/1 |
456 |
456 |
445 |
447 |
-1.32% |
3,000 |
2023/11/30 |
451 |
453 |
451 |
453 |
-0.44% |
400 |
2023/11/29 |
453 |
455 |
445 |
455 |
+2.25% |
2,500 |
2023/11/28 |
443 |
455 |
443 |
445 |
-0.45% |
1,800 |
2023/11/27 |
453 |
453 |
440 |
447 |
-0.67% |
1,700 |
2023/11/24 |
449 |
458 |
443 |
450 |
+1.58% |
4,900 |
2023/11/22 |
437 |
443 |
433 |
443 |
+1.37% |
4,900 |
2023/11/21 |
435 |
437 |
432 |
437 |
+0.46% |
2,100 |
2023/11/20 |
432 |
440 |
432 |
435 |
-0.23% |
3,000 |
2023/11/17 |
430 |
438 |
424 |
436 |
+1.40% |
5,600 |
2023/11/16 |
433 |
433 |
430 |
430 |
+0.70% |
700 |
2023/11/15 |
433 |
433 |
425 |
427 |
-3.61% |
7,900 |
2023/11/14 |
431 |
447 |
430 |
443 |
+2.78% |
5,300 |
2023/11/13 |
436 |
443 |
429 |
431 |
-1.15% |
12,500 |
2023/11/10 |
433 |
436 |
430 |
436 |
+1.40% |
1,000 |
2023/11/9 |
429 |
430 |
429 |
430 |
-0.92% |
1,200 |
2023/11/8 |
429 |
434 |
426 |
434 |
+1.17% |
3,800 |
2023/11/7 |
429 |
436 |
429 |
429 |
-0.46% |
900 |
2023/11/6 |
435 |
435 |
431 |
431 |
-1.15% |
500 |
2023/11/2 |
435 |
436 |
428 |
436 |
+0.93% |
1,200 |
2023/11/1 |
431 |
432 |
423 |
432 |
+1.41% |
7,100 |
2023/10/31 |
425 |
426 |
423 |
426 |
-1.62% |
5,400 |
2023/10/27 |
431 |
434 |
431 |
433 |
-0.92% |
2,200 |
2023/10/26 |
435 |
437 |
431 |
437 |
+1.39% |
2,900 |
2023/10/25 |
434 |
435 |
431 |
431 |
-0.23% |
2,100 |
2023/10/24 |
433 |
433 |
428 |
432 |
-0.23% |
1,900 |
|