日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
473 |
478 |
455 |
470 |
-0.63% |
4,200 |
2024/4/25 |
481 |
481 |
471 |
473 |
+0.00% |
1,800 |
2024/4/24 |
472 |
480 |
471 |
473 |
-0.84% |
900 |
2024/4/23 |
472 |
477 |
472 |
477 |
+1.06% |
1,900 |
2024/4/22 |
469 |
484 |
464 |
472 |
+1.72% |
5,800 |
2024/4/19 |
495 |
495 |
462 |
464 |
-5.31% |
12,900 |
2024/4/18 |
494 |
495 |
490 |
490 |
-0.81% |
12,500 |
2024/4/17 |
493 |
501 |
492 |
494 |
+0.20% |
4,800 |
2024/4/16 |
501 |
504 |
492 |
493 |
+0.00% |
19,200 |
2024/4/15 |
498 |
505 |
491 |
493 |
+0.20% |
5,800 |
2024/4/12 |
496 |
506 |
489 |
492 |
+0.00% |
8,800 |
2024/4/11 |
499 |
499 |
483 |
492 |
-1.20% |
6,500 |
2024/4/10 |
499 |
499 |
491 |
498 |
-0.20% |
3,100 |
2024/4/9 |
494 |
499 |
494 |
499 |
+1.63% |
2,500 |
2024/4/8 |
495 |
495 |
491 |
491 |
-0.41% |
2,200 |
2024/4/5 |
490 |
496 |
485 |
493 |
-0.80% |
4,000 |
2024/4/4 |
496 |
500 |
493 |
497 |
+0.61% |
7,900 |
2024/4/3 |
484 |
499 |
483 |
494 |
+0.41% |
13,000 |
2024/4/2 |
500 |
500 |
487 |
492 |
-1.60% |
11,100 |
2024/4/1 |
511 |
512 |
499 |
500 |
-0.79% |
5,600 |
2024/3/29 |
494 |
504 |
494 |
504 |
+2.44% |
3,100 |
2024/3/28 |
485 |
505 |
485 |
492 |
+0.82% |
10,200 |
2024/3/27 |
487 |
494 |
482 |
488 |
+0.21% |
3,100 |
2024/3/26 |
506 |
506 |
482 |
487 |
-4.32% |
19,300 |
2024/3/25 |
496 |
510 |
496 |
509 |
+3.67% |
21,100 |
2024/3/22 |
497 |
500 |
490 |
491 |
+0.00% |
11,200 |
2024/3/21 |
504 |
504 |
487 |
491 |
-1.21% |
13,500 |
2024/3/19 |
483 |
510 |
483 |
497 |
+3.11% |
28,500 |
2024/3/18 |
475 |
506 |
469 |
482 |
+1.90% |
42,800 |
2024/3/15 |
462 |
550 |
462 |
473 |
+0.64% |
446,200 |
2024/3/14 |
468 |
473 |
464 |
470 |
+0.43% |
10,500 |
2024/3/13 |
482 |
482 |
464 |
468 |
-2.50% |
10,700 |
2024/3/12 |
475 |
480 |
468 |
480 |
+0.63% |
7,800 |
2024/3/11 |
488 |
492 |
471 |
477 |
-2.25% |
5,700 |
2024/3/8 |
488 |
492 |
479 |
488 |
+0.83% |
7,900 |
2024/3/7 |
485 |
488 |
476 |
484 |
-0.62% |
17,200 |
2024/3/6 |
477 |
495 |
471 |
487 |
+2.31% |
15,400 |
2024/3/5 |
486 |
486 |
470 |
476 |
-2.06% |
12,900 |
2024/3/4 |
470 |
488 |
468 |
486 |
+2.53% |
16,300 |
2024/3/1 |
488 |
488 |
470 |
474 |
-1.25% |
13,500 |
2024/2/29 |
491 |
491 |
473 |
480 |
-3.23% |
16,200 |
2024/2/28 |
480 |
496 |
477 |
496 |
+4.20% |
14,100 |
2024/2/27 |
475 |
486 |
468 |
476 |
+0.21% |
12,100 |
2024/2/26 |
472 |
486 |
468 |
475 |
+1.06% |
25,800 |
2024/2/22 |
473 |
473 |
463 |
470 |
+0.21% |
12,800 |
2024/2/21 |
471 |
475 |
462 |
469 |
-0.85% |
14,200 |
2024/2/20 |
473 |
475 |
463 |
473 |
+0.21% |
16,200 |
2024/2/19 |
445 |
478 |
442 |
472 |
+3.51% |
42,000 |
2024/2/16 |
465 |
475 |
451 |
456 |
-1.08% |
56,500 |
2024/2/15 |
484 |
484 |
459 |
461 |
-4.36% |
53,800 |
2024/2/14 |
485 |
509 |
482 |
482 |
-8.54% |
38,300 |
2024/2/13 |
531 |
546 |
514 |
527 |
+3.13% |
42,000 |
2024/2/9 |
521 |
534 |
499 |
511 |
-3.77% |
25,600 |
2024/2/8 |
541 |
549 |
531 |
531 |
-1.85% |
11,300 |
2024/2/7 |
547 |
553 |
536 |
541 |
-1.81% |
19,200 |
2024/2/6 |
557 |
562 |
540 |
551 |
+1.10% |
60,300 |
2024/2/5 |
539 |
555 |
530 |
545 |
+1.11% |
36,900 |
2024/2/2 |
533 |
543 |
523 |
539 |
+0.00% |
33,600 |
2024/2/1 |
540 |
553 |
530 |
539 |
-2.53% |
30,700 |
2024/1/31 |
555 |
583 |
535 |
553 |
-0.36% |
134,800 |
2024/1/30 |
625 |
627 |
546 |
555 |
-8.26% |
418,600 |
2024/1/29 |
701 |
714 |
595 |
605 |
-7.07% |
1,052,400 |
2024/1/26 |
536 |
651 |
530 |
651 |
+18.15% |
914,100 |
2024/1/25 |
564 |
664 |
540 |
551 |
-2.30% |
2,026,300 |
2024/1/24 |
483 |
564 |
481 |
564 |
+16.53% |
145,700 |
2024/1/23 |
486 |
489 |
476 |
484 |
-0.41% |
3,900 |
2024/1/22 |
483 |
490 |
476 |
486 |
+1.46% |
6,500 |
2024/1/19 |
480 |
484 |
474 |
479 |
-0.21% |
2,700 |
2024/1/18 |
494 |
494 |
480 |
480 |
-2.24% |
6,800 |
2024/1/17 |
504 |
504 |
480 |
491 |
-1.41% |
10,900 |
2024/1/16 |
502 |
503 |
490 |
498 |
+0.81% |
17,200 |
2024/1/15 |
496 |
502 |
490 |
494 |
-0.60% |
14,600 |
2024/1/12 |
523 |
529 |
487 |
497 |
+2.05% |
25,200 |
2024/1/11 |
510 |
510 |
486 |
487 |
-1.81% |
10,600 |
2024/1/10 |
513 |
525 |
489 |
496 |
-1.39% |
10,000 |
2024/1/9 |
518 |
518 |
489 |
503 |
-0.40% |
12,200 |
2024/1/5 |
481 |
507 |
475 |
505 |
+5.21% |
24,400 |
2024/1/4 |
480 |
480 |
464 |
480 |
+5.26% |
16,100 |
2023/12/29 |
440 |
470 |
439 |
456 |
+3.64% |
10,000 |
2023/12/28 |
434 |
447 |
428 |
440 |
+4.51% |
11,000 |
2023/12/27 |
430 |
431 |
418 |
421 |
-1.64% |
25,200 |
2023/12/26 |
417 |
432 |
417 |
428 |
+1.90% |
14,400 |
2023/12/25 |
443 |
443 |
415 |
420 |
-5.19% |
23,200 |
2023/12/22 |
447 |
454 |
443 |
443 |
-0.89% |
6,200 |
2023/12/21 |
448 |
452 |
447 |
447 |
-0.89% |
3,200 |
2023/12/20 |
452 |
464 |
448 |
451 |
-0.66% |
13,000 |
2023/12/19 |
448 |
456 |
445 |
454 |
+0.22% |
7,600 |
2023/12/18 |
459 |
459 |
451 |
453 |
-1.31% |
900 |
2023/12/15 |
443 |
468 |
439 |
459 |
+3.61% |
15,700 |
2023/12/14 |
450 |
456 |
439 |
443 |
-2.42% |
16,700 |
2023/12/13 |
459 |
459 |
450 |
454 |
-2.78% |
6,400 |
2023/12/12 |
469 |
470 |
446 |
467 |
-0.21% |
15,000 |
2023/12/11 |
478 |
478 |
446 |
468 |
+0.21% |
7,900 |
2023/12/8 |
465 |
480 |
462 |
467 |
-3.51% |
8,900 |
2023/12/7 |
491 |
491 |
476 |
484 |
-2.62% |
4,900 |
2023/12/6 |
493 |
500 |
491 |
497 |
+1.02% |
4,100 |
2023/12/5 |
512 |
512 |
492 |
492 |
-3.91% |
8,500 |
2023/12/4 |
504 |
513 |
496 |
512 |
+0.99% |
11,800 |
2023/12/1 |
518 |
518 |
505 |
507 |
-2.12% |
7,200 |
2023/11/30 |
515 |
518 |
512 |
518 |
+0.39% |
10,000 |
2023/11/29 |
513 |
519 |
508 |
516 |
+0.58% |
4,800 |
2023/11/28 |
525 |
525 |
508 |
513 |
-0.97% |
9,100 |
2023/11/27 |
520 |
525 |
510 |
518 |
+0.97% |
8,900 |
2023/11/24 |
511 |
519 |
510 |
513 |
+0.39% |
8,800 |
2023/11/22 |
509 |
513 |
508 |
511 |
-0.39% |
3,300 |
2023/11/21 |
512 |
513 |
503 |
513 |
+2.60% |
14,200 |
2023/11/20 |
490 |
502 |
485 |
500 |
+2.88% |
15,200 |
2023/11/17 |
486 |
491 |
471 |
486 |
-1.62% |
9,500 |
2023/11/16 |
489 |
494 |
479 |
494 |
+1.65% |
15,300 |
2023/11/15 |
481 |
487 |
464 |
486 |
+1.04% |
22,400 |
2023/11/14 |
475 |
487 |
455 |
481 |
+1.26% |
23,300 |
2023/11/13 |
485 |
490 |
468 |
475 |
-0.63% |
43,200 |
2023/11/10 |
510 |
514 |
472 |
478 |
-13.87% |
70,800 |
2023/11/9 |
559 |
561 |
546 |
555 |
-1.42% |
8,500 |
2023/11/8 |
563 |
563 |
540 |
563 |
+1.26% |
6,300 |
2023/11/7 |
568 |
570 |
552 |
556 |
-1.94% |
12,200 |
2023/11/6 |
591 |
591 |
555 |
567 |
+0.71% |
15,500 |
2023/11/2 |
540 |
565 |
539 |
563 |
+4.45% |
4,300 |
2023/11/1 |
548 |
548 |
528 |
539 |
+0.19% |
5,000 |
2023/10/31 |
530 |
539 |
508 |
538 |
-0.19% |
11,800 |
2023/10/30 |
549 |
559 |
537 |
539 |
-1.82% |
15,600 |
2023/10/27 |
545 |
549 |
530 |
549 |
+1.67% |
14,900 |
2023/10/26 |
551 |
555 |
540 |
540 |
-2.53% |
43,800 |
|