日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
420 |
422 |
407 |
414 |
-2.59% |
13,700 |
2024/4/18 |
427 |
433 |
414 |
425 |
-0.47% |
23,500 |
2024/4/17 |
425 |
429 |
405 |
427 |
-0.70% |
29,400 |
2024/4/16 |
450 |
483 |
420 |
430 |
+2.87% |
218,900 |
2024/4/15 |
408 |
420 |
398 |
418 |
+1.95% |
14,000 |
2024/4/12 |
420 |
422 |
406 |
410 |
-4.21% |
29,900 |
2024/4/11 |
421 |
428 |
416 |
428 |
+1.66% |
11,600 |
2024/4/10 |
426 |
426 |
421 |
421 |
-0.71% |
4,300 |
2024/4/9 |
429 |
429 |
421 |
424 |
-1.17% |
6,800 |
2024/4/8 |
425 |
430 |
423 |
429 |
+0.94% |
2,400 |
2024/4/5 |
426 |
428 |
420 |
425 |
-1.16% |
4,500 |
2024/4/4 |
425 |
430 |
423 |
430 |
+1.18% |
3,400 |
2024/4/3 |
423 |
437 |
416 |
425 |
+0.47% |
18,600 |
2024/4/2 |
425 |
433 |
422 |
423 |
-1.86% |
12,700 |
2024/4/1 |
440 |
440 |
429 |
431 |
-0.23% |
5,500 |
2024/3/29 |
433 |
442 |
430 |
432 |
+0.47% |
9,900 |
2024/3/28 |
431 |
435 |
422 |
430 |
-0.23% |
14,800 |
2024/3/27 |
430 |
436 |
430 |
431 |
-0.46% |
3,500 |
2024/3/26 |
430 |
435 |
430 |
433 |
+0.00% |
4,800 |
2024/3/25 |
436 |
443 |
423 |
433 |
-1.37% |
16,100 |
2024/3/22 |
444 |
444 |
433 |
439 |
-1.13% |
7,900 |
2024/3/21 |
440 |
444 |
433 |
444 |
+2.30% |
13,400 |
2024/3/19 |
429 |
441 |
429 |
434 |
+1.17% |
26,800 |
2024/3/18 |
440 |
440 |
424 |
429 |
+1.18% |
8,100 |
2024/3/15 |
432 |
433 |
423 |
424 |
-1.62% |
11,000 |
2024/3/14 |
431 |
444 |
430 |
431 |
-0.23% |
25,700 |
2024/3/13 |
436 |
437 |
428 |
432 |
-0.92% |
6,300 |
2024/3/12 |
426 |
438 |
414 |
436 |
+1.87% |
22,300 |
2024/3/11 |
446 |
446 |
426 |
428 |
-2.95% |
26,300 |
2024/3/8 |
443 |
446 |
441 |
441 |
-0.90% |
4,500 |
2024/3/7 |
450 |
455 |
441 |
445 |
-1.33% |
20,800 |
2024/3/6 |
446 |
455 |
446 |
451 |
-0.22% |
18,000 |
2024/3/5 |
451 |
452 |
440 |
452 |
-0.22% |
36,300 |
2024/3/4 |
445 |
456 |
442 |
453 |
+1.80% |
24,700 |
2024/3/1 |
451 |
458 |
444 |
445 |
-1.55% |
11,100 |
2024/2/29 |
458 |
461 |
449 |
452 |
-0.66% |
17,200 |
2024/2/28 |
443 |
478 |
443 |
455 |
+2.25% |
55,400 |
2024/2/27 |
465 |
465 |
443 |
445 |
-4.09% |
33,400 |
2024/2/26 |
441 |
465 |
441 |
464 |
+4.50% |
44,500 |
2024/2/22 |
440 |
452 |
437 |
444 |
-0.67% |
39,900 |
2024/2/21 |
454 |
461 |
446 |
447 |
-3.04% |
19,000 |
2024/2/20 |
466 |
469 |
454 |
461 |
-1.07% |
48,200 |
2024/2/19 |
448 |
479 |
448 |
466 |
+5.91% |
104,900 |
2024/2/16 |
405 |
447 |
405 |
440 |
+8.64% |
66,000 |
2024/2/15 |
414 |
415 |
400 |
405 |
-1.70% |
47,800 |
2024/2/14 |
419 |
425 |
412 |
412 |
-3.06% |
36,300 |
2024/2/13 |
428 |
433 |
415 |
425 |
-0.70% |
40,700 |
2024/2/9 |
416 |
431 |
410 |
428 |
+1.90% |
21,100 |
2024/2/8 |
429 |
429 |
420 |
420 |
-2.10% |
30,400 |
2024/2/7 |
431 |
435 |
426 |
429 |
-2.05% |
22,100 |
2024/2/6 |
440 |
440 |
426 |
438 |
+0.00% |
21,900 |
2024/2/5 |
452 |
452 |
433 |
438 |
-2.45% |
38,100 |
2024/2/2 |
451 |
457 |
448 |
449 |
-2.18% |
18,400 |
2024/2/1 |
450 |
460 |
443 |
459 |
+1.77% |
26,900 |
2024/1/31 |
452 |
461 |
444 |
451 |
-0.66% |
36,500 |
2024/1/30 |
458 |
463 |
445 |
454 |
+4.13% |
47,100 |
2024/1/29 |
433 |
455 |
433 |
436 |
+0.00% |
69,600 |
2024/1/26 |
444 |
446 |
432 |
436 |
-1.80% |
43,100 |
2024/1/25 |
449 |
449 |
436 |
444 |
-1.11% |
56,800 |
2024/1/24 |
460 |
466 |
440 |
449 |
-2.60% |
82,200 |
2024/1/23 |
479 |
479 |
456 |
461 |
-5.34% |
125,100 |
2024/1/22 |
438 |
518 |
438 |
487 |
+8.46% |
407,600 |
2024/1/19 |
469 |
469 |
441 |
449 |
-4.87% |
119,900 |
2024/1/18 |
474 |
483 |
454 |
472 |
-0.42% |
46,300 |
2024/1/17 |
487 |
494 |
466 |
474 |
+1.28% |
109,400 |
2024/1/16 |
457 |
473 |
455 |
468 |
+5.41% |
91,000 |
2024/1/15 |
439 |
463 |
436 |
444 |
-0.67% |
83,800 |
2024/1/12 |
454 |
460 |
444 |
447 |
-1.54% |
24,000 |
2024/1/11 |
458 |
467 |
452 |
454 |
-2.58% |
41,400 |
2024/1/10 |
480 |
480 |
462 |
466 |
-3.12% |
26,400 |
2024/1/9 |
472 |
493 |
458 |
481 |
+4.34% |
85,900 |
2024/1/5 |
488 |
490 |
454 |
461 |
-2.33% |
89,900 |
2024/1/4 |
429 |
472 |
428 |
472 |
+7.27% |
73,900 |
2023/12/29 |
418 |
446 |
413 |
440 |
+5.26% |
50,700 |
2023/12/28 |
396 |
421 |
396 |
418 |
+3.98% |
35,600 |
2023/12/27 |
406 |
408 |
389 |
402 |
-0.99% |
102,200 |
2023/12/26 |
418 |
427 |
397 |
406 |
-4.47% |
86,700 |
2023/12/25 |
419 |
436 |
412 |
425 |
-4.06% |
110,900 |
2023/12/22 |
470 |
472 |
440 |
443 |
-6.14% |
62,600 |
2023/12/21 |
480 |
480 |
467 |
472 |
-2.28% |
12,300 |
2023/12/20 |
495 |
502 |
482 |
483 |
-2.23% |
26,500 |
2023/12/19 |
477 |
496 |
476 |
494 |
+3.56% |
39,600 |
2023/12/18 |
510 |
510 |
471 |
477 |
-7.56% |
75,200 |
2023/12/15 |
526 |
530 |
504 |
516 |
-0.77% |
31,000 |
2023/12/14 |
511 |
563 |
489 |
520 |
+1.96% |
89,400 |
2023/12/13 |
514 |
515 |
501 |
510 |
+0.59% |
17,000 |
2023/12/12 |
532 |
532 |
503 |
507 |
-4.70% |
34,800 |
2023/12/11 |
539 |
546 |
522 |
532 |
-3.10% |
21,000 |
2023/12/8 |
571 |
573 |
547 |
549 |
-4.52% |
34,700 |
2023/12/7 |
611 |
611 |
571 |
575 |
-3.52% |
16,900 |
2023/12/6 |
612 |
612 |
595 |
596 |
-2.45% |
23,900 |
2023/12/5 |
580 |
626 |
575 |
611 |
+5.16% |
58,400 |
2023/12/4 |
560 |
584 |
560 |
581 |
+3.01% |
17,600 |
2023/12/1 |
557 |
573 |
557 |
564 |
+1.26% |
13,400 |
2023/11/30 |
564 |
565 |
557 |
557 |
-2.28% |
13,000 |
2023/11/29 |
564 |
571 |
564 |
570 |
-0.70% |
26,900 |
2023/11/28 |
585 |
585 |
568 |
574 |
-0.17% |
18,800 |
2023/11/27 |
584 |
587 |
575 |
575 |
-1.54% |
9,200 |
2023/11/24 |
583 |
590 |
574 |
584 |
-0.17% |
24,200 |
2023/11/22 |
582 |
586 |
575 |
585 |
+0.00% |
16,900 |
2023/11/21 |
592 |
599 |
585 |
585 |
-1.52% |
16,700 |
2023/11/20 |
582 |
599 |
580 |
594 |
+1.54% |
14,100 |
2023/11/17 |
594 |
597 |
578 |
585 |
-2.50% |
18,600 |
2023/11/16 |
584 |
601 |
582 |
600 |
+2.74% |
17,900 |
2023/11/15 |
611 |
611 |
584 |
584 |
-3.63% |
43,000 |
2023/11/14 |
603 |
610 |
601 |
606 |
+0.33% |
11,300 |
2023/11/13 |
600 |
620 |
591 |
604 |
-1.79% |
39,300 |
2023/11/10 |
634 |
634 |
612 |
615 |
-1.44% |
25,300 |
2023/11/9 |
647 |
647 |
614 |
624 |
-2.35% |
52,800 |
2023/11/8 |
626 |
652 |
626 |
639 |
+2.40% |
81,300 |
2023/11/7 |
624 |
628 |
607 |
624 |
+4.35% |
64,900 |
2023/11/6 |
571 |
603 |
571 |
598 |
+4.91% |
44,900 |
2023/11/2 |
533 |
570 |
533 |
570 |
+5.75% |
30,100 |
2023/11/1 |
533 |
539 |
526 |
539 |
+1.13% |
17,800 |
2023/10/31 |
542 |
543 |
526 |
533 |
-0.93% |
44,500 |
2023/10/30 |
550 |
560 |
538 |
538 |
-3.93% |
48,700 |
2023/10/27 |
541 |
565 |
541 |
560 |
+3.51% |
42,400 |
2023/10/26 |
567 |
567 |
537 |
541 |
-4.59% |
63,100 |
2023/10/25 |
577 |
586 |
567 |
567 |
-0.53% |
32,400 |
2023/10/24 |
575 |
591 |
551 |
570 |
-1.21% |
108,500 |
2023/10/23 |
614 |
626 |
575 |
577 |
-6.18% |
72,100 |
2023/10/20 |
614 |
630 |
603 |
615 |
-0.16% |
68,600 |
2023/10/19 |
605 |
640 |
605 |
616 |
+0.16% |
150,200 |
|