日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
479 |
479 |
469 |
472 |
-1.46% |
63,900 |
2024/4/16 |
485 |
486 |
474 |
479 |
-1.24% |
74,300 |
2024/4/15 |
478 |
489 |
474 |
485 |
+0.21% |
54,200 |
2024/4/12 |
493 |
493 |
483 |
484 |
-0.82% |
79,600 |
2024/4/11 |
469 |
491 |
468 |
488 |
+4.95% |
156,400 |
2024/4/10 |
470 |
470 |
465 |
465 |
+0.00% |
24,000 |
2024/4/9 |
463 |
469 |
459 |
465 |
+0.43% |
46,100 |
2024/4/8 |
468 |
470 |
461 |
463 |
-1.49% |
78,200 |
2024/4/5 |
465 |
470 |
463 |
470 |
+0.00% |
33,600 |
2024/4/4 |
470 |
473 |
468 |
470 |
-0.63% |
26,900 |
2024/4/3 |
462 |
475 |
462 |
473 |
+1.72% |
33,400 |
2024/4/2 |
467 |
467 |
460 |
465 |
+0.43% |
51,400 |
2024/4/1 |
475 |
475 |
462 |
463 |
-2.32% |
95,700 |
2024/3/29 |
477 |
479 |
471 |
474 |
-0.63% |
44,700 |
2024/3/28 |
475 |
482 |
471 |
477 |
-2.25% |
104,400 |
2024/3/27 |
490 |
492 |
488 |
488 |
-0.81% |
111,100 |
2024/3/26 |
489 |
492 |
488 |
492 |
+0.20% |
37,400 |
2024/3/25 |
492 |
496 |
489 |
491 |
+0.00% |
58,500 |
2024/3/22 |
495 |
495 |
486 |
491 |
+0.00% |
72,600 |
2024/3/21 |
489 |
497 |
489 |
491 |
+1.24% |
67,900 |
2024/3/19 |
484 |
486 |
479 |
485 |
+0.21% |
27,800 |
2024/3/18 |
483 |
487 |
481 |
484 |
+0.41% |
63,800 |
2024/3/15 |
479 |
485 |
479 |
482 |
+0.42% |
32,700 |
2024/3/14 |
472 |
480 |
472 |
480 |
+1.27% |
28,700 |
2024/3/13 |
480 |
482 |
474 |
474 |
-0.84% |
49,900 |
2024/3/12 |
467 |
480 |
463 |
478 |
+1.49% |
50,300 |
2024/3/11 |
479 |
479 |
466 |
471 |
-2.89% |
109,900 |
2024/3/8 |
471 |
485 |
471 |
485 |
+1.89% |
70,700 |
2024/3/7 |
481 |
482 |
473 |
476 |
-1.04% |
59,600 |
2024/3/6 |
470 |
482 |
466 |
481 |
+2.34% |
61,100 |
2024/3/5 |
467 |
474 |
464 |
470 |
+1.08% |
26,000 |
2024/3/4 |
468 |
468 |
461 |
465 |
-0.21% |
61,400 |
2024/3/1 |
471 |
474 |
463 |
466 |
-1.06% |
73,900 |
2024/2/29 |
470 |
476 |
468 |
471 |
+0.64% |
52,400 |
2024/2/28 |
470 |
475 |
468 |
468 |
+0.00% |
53,800 |
2024/2/27 |
467 |
470 |
466 |
468 |
+0.43% |
30,800 |
2024/2/26 |
472 |
472 |
466 |
466 |
-0.64% |
47,000 |
2024/2/22 |
470 |
475 |
467 |
469 |
+0.64% |
54,800 |
2024/2/21 |
470 |
470 |
464 |
466 |
-1.06% |
43,900 |
2024/2/20 |
473 |
477 |
469 |
471 |
-0.21% |
34,400 |
2024/2/19 |
466 |
476 |
466 |
472 |
+1.29% |
44,600 |
2024/2/16 |
460 |
471 |
460 |
466 |
-0.43% |
104,700 |
2024/2/15 |
476 |
478 |
457 |
468 |
-4.88% |
192,700 |
2024/2/14 |
496 |
498 |
485 |
492 |
-1.40% |
82,100 |
2024/2/13 |
494 |
500 |
492 |
499 |
+1.22% |
101,200 |
2024/2/9 |
491 |
497 |
490 |
493 |
+0.00% |
85,700 |
2024/2/8 |
509 |
509 |
489 |
493 |
-4.64% |
152,200 |
2024/2/7 |
505 |
517 |
503 |
517 |
+1.97% |
43,100 |
2024/2/6 |
520 |
520 |
507 |
507 |
-2.50% |
73,600 |
2024/2/5 |
519 |
522 |
510 |
520 |
+2.16% |
99,100 |
2024/2/2 |
500 |
509 |
491 |
509 |
+3.46% |
63,200 |
2024/2/1 |
501 |
509 |
492 |
492 |
-2.57% |
99,600 |
2024/1/31 |
476 |
505 |
476 |
505 |
+6.09% |
169,500 |
2024/1/30 |
482 |
483 |
474 |
476 |
-1.24% |
200,800 |
2024/1/29 |
474 |
484 |
474 |
482 |
+1.90% |
56,200 |
2024/1/26 |
485 |
485 |
471 |
473 |
-2.47% |
79,200 |
2024/1/25 |
478 |
489 |
477 |
485 |
+2.32% |
94,100 |
2024/1/24 |
472 |
478 |
470 |
474 |
+0.00% |
47,800 |
2024/1/23 |
480 |
482 |
473 |
474 |
-1.25% |
58,400 |
2024/1/22 |
474 |
482 |
473 |
480 |
+2.56% |
90,200 |
2024/1/19 |
482 |
482 |
462 |
468 |
-2.90% |
162,000 |
2024/1/18 |
468 |
484 |
465 |
482 |
+2.99% |
124,000 |
2024/1/17 |
455 |
482 |
451 |
468 |
+2.63% |
201,900 |
2024/1/16 |
443 |
464 |
443 |
456 |
+3.64% |
246,600 |
2024/1/15 |
435 |
447 |
435 |
440 |
+1.38% |
98,900 |
2024/1/12 |
446 |
448 |
432 |
434 |
-3.56% |
175,600 |
2024/1/11 |
452 |
455 |
450 |
450 |
+0.22% |
46,200 |
2024/1/10 |
451 |
455 |
447 |
449 |
-1.10% |
68,900 |
2024/1/9 |
457 |
458 |
449 |
454 |
+1.11% |
83,900 |
2024/1/5 |
445 |
452 |
442 |
449 |
+1.35% |
69,900 |
2024/1/4 |
430 |
443 |
426 |
443 |
+3.75% |
88,400 |
2023/12/29 |
423 |
428 |
423 |
427 |
+0.47% |
35,800 |
2023/12/28 |
426 |
426 |
423 |
425 |
-0.23% |
17,300 |
2023/12/27 |
424 |
427 |
421 |
426 |
+0.95% |
36,400 |
2023/12/26 |
422 |
426 |
420 |
422 |
+0.00% |
24,500 |
2023/12/25 |
425 |
430 |
419 |
422 |
-0.71% |
48,500 |
2023/12/22 |
423 |
428 |
423 |
425 |
+0.71% |
28,300 |
2023/12/21 |
423 |
427 |
422 |
422 |
-0.71% |
22,500 |
2023/12/20 |
422 |
429 |
422 |
425 |
+0.47% |
59,100 |
2023/12/19 |
421 |
423 |
417 |
423 |
+1.44% |
27,700 |
2023/12/18 |
421 |
424 |
413 |
417 |
-1.88% |
71,900 |
2023/12/15 |
422 |
426 |
420 |
425 |
+0.71% |
26,500 |
2023/12/14 |
428 |
428 |
420 |
422 |
-1.63% |
57,700 |
2023/12/13 |
428 |
431 |
426 |
429 |
+1.42% |
42,600 |
2023/12/12 |
429 |
429 |
422 |
423 |
-1.40% |
54,600 |
2023/12/11 |
433 |
436 |
426 |
429 |
+0.70% |
53,700 |
2023/12/8 |
435 |
439 |
425 |
426 |
-2.74% |
91,500 |
2023/12/7 |
441 |
443 |
437 |
438 |
-0.90% |
65,500 |
2023/12/6 |
425 |
444 |
425 |
442 |
+4.00% |
121,900 |
2023/12/5 |
434 |
434 |
424 |
425 |
-2.52% |
84,300 |
2023/12/4 |
427 |
437 |
426 |
436 |
+2.83% |
145,000 |
2023/12/1 |
423 |
426 |
419 |
424 |
+0.71% |
81,900 |
2023/11/30 |
412 |
425 |
411 |
421 |
+2.18% |
129,000 |
2023/11/29 |
411 |
414 |
409 |
412 |
+0.00% |
58,900 |
2023/11/28 |
412 |
413 |
408 |
412 |
+0.24% |
46,300 |
2023/11/27 |
408 |
414 |
407 |
411 |
+1.73% |
80,600 |
2023/11/24 |
399 |
408 |
398 |
404 |
+1.51% |
90,400 |
2023/11/22 |
396 |
400 |
395 |
398 |
+0.00% |
60,800 |
2023/11/21 |
404 |
404 |
394 |
398 |
-0.25% |
76,300 |
2023/11/20 |
404 |
405 |
399 |
399 |
-0.50% |
127,100 |
2023/11/17 |
390 |
402 |
385 |
401 |
+4.43% |
291,200 |
2023/11/16 |
394 |
395 |
379 |
384 |
-0.78% |
240,900 |
2023/11/15 |
370 |
387 |
365 |
387 |
+14.50% |
551,500 |
2023/11/14 |
332 |
339 |
332 |
338 |
+1.20% |
25,800 |
2023/11/13 |
337 |
338 |
333 |
334 |
-0.89% |
34,700 |
2023/11/10 |
333 |
337 |
332 |
337 |
+0.30% |
24,800 |
2023/11/9 |
332 |
336 |
332 |
336 |
+0.30% |
51,100 |
2023/11/8 |
336 |
336 |
330 |
335 |
-0.30% |
37,700 |
2023/11/7 |
333 |
337 |
332 |
336 |
+1.51% |
47,700 |
2023/11/6 |
332 |
333 |
328 |
331 |
+0.91% |
41,700 |
2023/11/2 |
326 |
331 |
325 |
328 |
-0.61% |
54,400 |
2023/11/1 |
328 |
330 |
326 |
330 |
+1.54% |
43,600 |
2023/10/31 |
321 |
325 |
320 |
325 |
+1.88% |
54,800 |
2023/10/30 |
328 |
329 |
319 |
319 |
-2.74% |
91,000 |
2023/10/27 |
326 |
328 |
326 |
328 |
+1.23% |
19,500 |
2023/10/26 |
327 |
327 |
322 |
324 |
-0.92% |
26,500 |
2023/10/25 |
329 |
329 |
325 |
327 |
+0.31% |
34,200 |
2023/10/24 |
328 |
329 |
320 |
326 |
-0.61% |
105,400 |
2023/10/23 |
331 |
332 |
328 |
328 |
-0.61% |
135,300 |
2023/10/20 |
332 |
333 |
330 |
330 |
-0.90% |
39,200 |
2023/10/19 |
333 |
334 |
331 |
333 |
-0.60% |
19,700 |
2023/10/18 |
332 |
336 |
332 |
335 |
+0.90% |
29,800 |
2023/10/17 |
335 |
337 |
331 |
332 |
-0.90% |
33,300 |
|