日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
403 |
404 |
402 |
402 |
-0.25% |
50,300 |
2024/4/16 |
405 |
406 |
403 |
403 |
-0.49% |
91,600 |
2024/4/15 |
407 |
408 |
405 |
405 |
-0.74% |
40,800 |
2024/4/12 |
409 |
410 |
405 |
408 |
-0.24% |
81,400 |
2024/4/11 |
408 |
411 |
408 |
409 |
+0.00% |
47,400 |
2024/4/10 |
412 |
413 |
409 |
409 |
-0.73% |
54,900 |
2024/4/9 |
411 |
414 |
410 |
412 |
+0.24% |
40,100 |
2024/4/8 |
412 |
414 |
409 |
411 |
-0.72% |
42,400 |
2024/4/5 |
409 |
414 |
408 |
414 |
+0.98% |
32,700 |
2024/4/4 |
408 |
412 |
408 |
410 |
+0.00% |
39,100 |
2024/4/3 |
420 |
420 |
407 |
410 |
-3.53% |
109,500 |
2024/4/2 |
428 |
430 |
424 |
425 |
+0.00% |
46,300 |
2024/4/1 |
423 |
428 |
422 |
425 |
-0.23% |
49,100 |
2024/3/29 |
418 |
427 |
417 |
426 |
+2.40% |
30,200 |
2024/3/28 |
424 |
425 |
416 |
416 |
-0.95% |
44,500 |
2024/3/27 |
426 |
426 |
420 |
420 |
-0.24% |
36,100 |
2024/3/26 |
427 |
427 |
420 |
421 |
-0.71% |
21,700 |
2024/3/25 |
427 |
428 |
422 |
424 |
-0.47% |
71,700 |
2024/3/22 |
423 |
428 |
422 |
426 |
+0.47% |
63,100 |
2024/3/21 |
422 |
425 |
420 |
424 |
+0.95% |
54,500 |
2024/3/19 |
418 |
422 |
417 |
420 |
-0.24% |
48,000 |
2024/3/18 |
414 |
422 |
414 |
421 |
+2.43% |
81,200 |
2024/3/15 |
425 |
425 |
409 |
411 |
-3.52% |
152,900 |
2024/3/14 |
418 |
428 |
418 |
426 |
+1.67% |
68,700 |
2024/3/13 |
420 |
423 |
417 |
419 |
-0.24% |
41,100 |
2024/3/12 |
416 |
420 |
415 |
420 |
+0.72% |
40,100 |
2024/3/11 |
414 |
417 |
413 |
417 |
+0.72% |
34,600 |
2024/3/8 |
417 |
419 |
414 |
414 |
-1.19% |
48,400 |
2024/3/7 |
413 |
420 |
412 |
419 |
+1.45% |
49,300 |
2024/3/6 |
407 |
415 |
407 |
413 |
+0.24% |
64,300 |
2024/3/5 |
407 |
412 |
406 |
412 |
+0.73% |
84,000 |
2024/3/4 |
408 |
410 |
406 |
409 |
+0.25% |
53,400 |
2024/3/1 |
407 |
410 |
407 |
408 |
+0.25% |
37,900 |
2024/2/29 |
409 |
411 |
407 |
407 |
-0.73% |
69,800 |
2024/2/28 |
408 |
413 |
408 |
410 |
+0.24% |
45,800 |
2024/2/27 |
410 |
411 |
409 |
409 |
-0.24% |
27,200 |
2024/2/26 |
412 |
412 |
410 |
410 |
-0.49% |
32,700 |
2024/2/22 |
412 |
412 |
409 |
412 |
+0.00% |
31,000 |
2024/2/21 |
413 |
413 |
409 |
412 |
-0.24% |
30,400 |
2024/2/20 |
413 |
414 |
410 |
413 |
+0.00% |
30,300 |
2024/2/19 |
408 |
413 |
408 |
413 |
+1.23% |
74,500 |
2024/2/16 |
408 |
410 |
408 |
408 |
+0.00% |
39,900 |
2024/2/15 |
410 |
411 |
408 |
408 |
-0.49% |
57,100 |
2024/2/14 |
411 |
412 |
410 |
410 |
-0.24% |
29,500 |
2024/2/13 |
413 |
413 |
411 |
411 |
+0.00% |
31,000 |
2024/2/9 |
412 |
416 |
411 |
411 |
-0.48% |
24,200 |
2024/2/8 |
416 |
417 |
411 |
413 |
-0.96% |
37,400 |
2024/2/7 |
417 |
420 |
414 |
417 |
+0.00% |
37,600 |
2024/2/6 |
415 |
422 |
414 |
417 |
+0.48% |
62,900 |
2024/2/5 |
410 |
417 |
410 |
415 |
+1.47% |
67,400 |
2024/2/2 |
409 |
411 |
409 |
409 |
+0.00% |
28,500 |
2024/2/1 |
411 |
411 |
409 |
409 |
-0.49% |
47,700 |
2024/1/31 |
412 |
412 |
409 |
411 |
+0.00% |
89,000 |
2024/1/30 |
413 |
415 |
411 |
411 |
-0.24% |
198,300 |
2024/1/29 |
415 |
416 |
412 |
412 |
-0.72% |
59,600 |
2024/1/26 |
415 |
418 |
414 |
415 |
+0.00% |
80,200 |
2024/1/25 |
424 |
426 |
415 |
415 |
-2.12% |
93,700 |
2024/1/24 |
413 |
427 |
413 |
424 |
+2.42% |
129,900 |
2024/1/23 |
413 |
417 |
413 |
414 |
+0.24% |
57,800 |
2024/1/22 |
413 |
415 |
412 |
413 |
+0.00% |
93,400 |
2024/1/19 |
419 |
419 |
413 |
413 |
-1.43% |
149,700 |
2024/1/18 |
421 |
423 |
418 |
419 |
-1.18% |
135,200 |
2024/1/17 |
420 |
431 |
420 |
424 |
+0.95% |
172,300 |
2024/1/16 |
420 |
432 |
417 |
420 |
-0.47% |
228,500 |
2024/1/15 |
431 |
433 |
420 |
422 |
-2.54% |
230,100 |
2024/1/12 |
442 |
445 |
428 |
433 |
-2.91% |
258,000 |
2024/1/11 |
454 |
454 |
446 |
446 |
-1.76% |
95,900 |
2024/1/10 |
453 |
458 |
449 |
454 |
-0.22% |
96,800 |
2024/1/9 |
450 |
456 |
448 |
455 |
+1.56% |
78,700 |
2024/1/5 |
447 |
449 |
443 |
448 |
-1.32% |
133,600 |
2024/1/4 |
441 |
458 |
434 |
454 |
+2.71% |
221,400 |
2023/12/29 |
441 |
442 |
437 |
442 |
+0.68% |
47,600 |
2023/12/28 |
428 |
439 |
427 |
439 |
+2.57% |
59,000 |
2023/12/27 |
424 |
430 |
419 |
428 |
+1.18% |
201,300 |
2023/12/26 |
426 |
430 |
423 |
423 |
-0.24% |
97,200 |
2023/12/25 |
441 |
441 |
422 |
424 |
-3.64% |
185,200 |
2023/12/22 |
440 |
444 |
438 |
440 |
+0.00% |
107,300 |
2023/12/21 |
445 |
445 |
438 |
440 |
-1.35% |
104,600 |
2023/12/20 |
450 |
453 |
446 |
446 |
-0.89% |
48,400 |
2023/12/19 |
452 |
454 |
447 |
450 |
-0.22% |
55,200 |
2023/12/18 |
449 |
451 |
446 |
451 |
-0.22% |
55,900 |
2023/12/15 |
445 |
452 |
445 |
452 |
+1.57% |
58,600 |
2023/12/14 |
451 |
452 |
443 |
445 |
-1.33% |
60,600 |
2023/12/13 |
442 |
453 |
442 |
451 |
+1.35% |
70,900 |
2023/12/12 |
454 |
455 |
444 |
445 |
-2.20% |
60,200 |
2023/12/11 |
455 |
459 |
453 |
455 |
+0.44% |
61,000 |
2023/12/8 |
450 |
456 |
449 |
453 |
-0.22% |
81,600 |
2023/12/7 |
459 |
460 |
452 |
454 |
-1.09% |
86,800 |
2023/12/6 |
466 |
469 |
459 |
459 |
-1.50% |
137,200 |
2023/12/5 |
472 |
478 |
465 |
466 |
-0.85% |
139,100 |
2023/12/4 |
468 |
471 |
467 |
470 |
+0.21% |
45,000 |
2023/12/1 |
471 |
472 |
466 |
469 |
-0.42% |
47,800 |
2023/11/30 |
466 |
475 |
466 |
471 |
+0.64% |
90,000 |
2023/11/29 |
472 |
473 |
467 |
468 |
-0.85% |
46,200 |
2023/11/28 |
473 |
475 |
468 |
472 |
+0.21% |
73,500 |
2023/11/27 |
468 |
477 |
468 |
471 |
+0.64% |
58,600 |
2023/11/24 |
470 |
472 |
465 |
468 |
+0.00% |
65,000 |
2023/11/22 |
474 |
482 |
468 |
468 |
-0.21% |
161,000 |
2023/11/21 |
459 |
471 |
459 |
469 |
+2.63% |
113,800 |
2023/11/20 |
450 |
461 |
450 |
457 |
+2.24% |
103,800 |
2023/11/17 |
442 |
448 |
441 |
447 |
+1.13% |
60,800 |
2023/11/16 |
439 |
448 |
439 |
442 |
+0.68% |
82,800 |
2023/11/15 |
432 |
439 |
432 |
439 |
+1.62% |
85,300 |
2023/11/14 |
429 |
432 |
429 |
432 |
+0.70% |
53,500 |
2023/11/13 |
429 |
433 |
427 |
429 |
-0.46% |
74,500 |
2023/11/10 |
434 |
434 |
428 |
431 |
-0.92% |
59,200 |
2023/11/9 |
431 |
435 |
429 |
435 |
+0.93% |
56,000 |
2023/11/8 |
434 |
434 |
426 |
431 |
-0.23% |
76,700 |
2023/11/7 |
431 |
435 |
428 |
432 |
+0.00% |
104,900 |
2023/11/6 |
435 |
438 |
432 |
432 |
-0.23% |
93,300 |
2023/11/2 |
431 |
433 |
428 |
433 |
+0.46% |
84,500 |
2023/11/1 |
435 |
437 |
430 |
431 |
+0.00% |
76,000 |
2023/10/31 |
430 |
433 |
421 |
431 |
+0.70% |
145,000 |
2023/10/30 |
444 |
445 |
427 |
428 |
-4.04% |
305,000 |
2023/10/27 |
444 |
450 |
444 |
446 |
+0.00% |
57,000 |
2023/10/26 |
443 |
448 |
443 |
446 |
-0.22% |
70,900 |
2023/10/25 |
442 |
449 |
441 |
447 |
+1.13% |
74,900 |
2023/10/24 |
428 |
445 |
426 |
442 |
+3.27% |
152,500 |
2023/10/23 |
436 |
439 |
426 |
428 |
-2.51% |
147,900 |
2023/10/20 |
440 |
446 |
435 |
439 |
-0.23% |
83,200 |
2023/10/19 |
438 |
441 |
429 |
440 |
-1.12% |
243,400 |
2023/10/18 |
454 |
457 |
439 |
445 |
-4.30% |
268,500 |
2023/10/17 |
459 |
465 |
458 |
465 |
+1.97% |
74,300 |
|