日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/1/29 |
475 |
482 |
475 |
481 |
+1.26% |
20,700 |
2024/1/26 |
473 |
476 |
472 |
475 |
+0.00% |
13,400 |
2024/1/25 |
474 |
477 |
471 |
475 |
-0.21% |
18,300 |
2024/1/24 |
470 |
476 |
470 |
476 |
+1.28% |
7,200 |
2024/1/23 |
467 |
470 |
467 |
470 |
+0.86% |
11,100 |
2024/1/22 |
464 |
468 |
462 |
466 |
+1.08% |
9,300 |
2024/1/19 |
465 |
468 |
461 |
461 |
-0.65% |
6,800 |
2024/1/18 |
465 |
468 |
464 |
464 |
-0.43% |
11,100 |
2024/1/17 |
467 |
471 |
465 |
466 |
-0.21% |
22,600 |
2024/1/16 |
461 |
467 |
460 |
467 |
+0.65% |
8,500 |
2024/1/15 |
460 |
467 |
458 |
464 |
+1.53% |
12,100 |
2024/1/12 |
461 |
461 |
457 |
457 |
-0.65% |
10,500 |
2024/1/11 |
462 |
463 |
460 |
460 |
-0.43% |
7,300 |
2024/1/10 |
460 |
462 |
457 |
462 |
+0.65% |
9,100 |
2024/1/9 |
457 |
459 |
456 |
459 |
+0.44% |
15,400 |
2024/1/5 |
453 |
457 |
453 |
457 |
+0.66% |
12,700 |
2024/1/4 |
450 |
456 |
449 |
454 |
+1.11% |
17,500 |
2023/12/29 |
448 |
451 |
448 |
449 |
+0.22% |
28,700 |
2023/12/28 |
444 |
448 |
443 |
448 |
+1.13% |
13,500 |
2023/12/27 |
441 |
444 |
441 |
443 |
+0.45% |
9,900 |
2023/12/26 |
440 |
441 |
438 |
441 |
+0.46% |
9,300 |
2023/12/25 |
440 |
441 |
438 |
439 |
-0.23% |
7,100 |
2023/12/22 |
440 |
441 |
439 |
440 |
+0.00% |
5,200 |
2023/12/21 |
439 |
440 |
437 |
440 |
+0.69% |
5,900 |
2023/12/20 |
435 |
440 |
435 |
437 |
+0.92% |
9,100 |
2023/12/19 |
435 |
437 |
431 |
433 |
-0.23% |
11,100 |
2023/12/18 |
435 |
436 |
432 |
434 |
-0.23% |
6,700 |
2023/12/15 |
438 |
438 |
434 |
435 |
-0.91% |
26,900 |
2023/12/14 |
442 |
443 |
439 |
439 |
-0.45% |
12,200 |
2023/12/13 |
441 |
444 |
441 |
441 |
+0.00% |
15,400 |
2023/12/12 |
442 |
442 |
440 |
441 |
+0.46% |
4,600 |
2023/12/11 |
440 |
442 |
439 |
439 |
+0.00% |
2,100 |
2023/12/8 |
444 |
444 |
439 |
439 |
-1.13% |
15,300 |
2023/12/7 |
444 |
444 |
443 |
444 |
+0.00% |
4,400 |
2023/12/6 |
442 |
444 |
442 |
444 |
+0.45% |
9,500 |
2023/12/5 |
443 |
444 |
442 |
442 |
-0.67% |
8,900 |
2023/12/4 |
444 |
445 |
443 |
445 |
+0.23% |
9,100 |
2023/12/1 |
443 |
444 |
443 |
444 |
+0.68% |
8,500 |
2023/11/30 |
441 |
443 |
440 |
441 |
+0.00% |
10,900 |
2023/11/29 |
441 |
441 |
439 |
441 |
+0.00% |
6,500 |
2023/11/28 |
440 |
441 |
439 |
441 |
+0.00% |
6,600 |
2023/11/27 |
440 |
441 |
440 |
441 |
+0.23% |
6,400 |
2023/11/24 |
444 |
445 |
440 |
440 |
-0.23% |
12,900 |
2023/11/22 |
440 |
441 |
440 |
441 |
+0.68% |
11,800 |
2023/11/21 |
437 |
441 |
437 |
438 |
+0.23% |
9,300 |
2023/11/20 |
443 |
444 |
437 |
437 |
-0.91% |
10,000 |
2023/11/17 |
439 |
442 |
439 |
441 |
+0.46% |
23,600 |
2023/11/16 |
435 |
440 |
435 |
439 |
+0.69% |
17,300 |
2023/11/15 |
437 |
439 |
434 |
436 |
+0.23% |
24,200 |
2023/11/14 |
436 |
436 |
431 |
435 |
+0.23% |
15,200 |
2023/11/13 |
442 |
443 |
434 |
434 |
-0.91% |
17,400 |
2023/11/10 |
438 |
440 |
436 |
438 |
-0.68% |
10,800 |
2023/11/9 |
437 |
443 |
436 |
441 |
+0.92% |
13,500 |
2023/11/8 |
440 |
445 |
435 |
437 |
-0.91% |
28,100 |
2023/11/7 |
448 |
449 |
441 |
441 |
-1.56% |
10,600 |
2023/11/6 |
449 |
450 |
447 |
448 |
+1.13% |
10,900 |
2023/11/2 |
448 |
452 |
440 |
443 |
-0.89% |
58,500 |
2023/11/1 |
438 |
450 |
438 |
447 |
+2.52% |
27,300 |
2023/10/31 |
435 |
437 |
434 |
436 |
+0.23% |
10,500 |
2023/10/30 |
443 |
444 |
435 |
435 |
-3.76% |
10,500 |
2023/10/27 |
441 |
455 |
441 |
452 |
+2.96% |
62,200 |
2023/10/26 |
440 |
442 |
438 |
439 |
+0.23% |
17,400 |
2023/10/25 |
440 |
443 |
438 |
438 |
+0.46% |
23,200 |
2023/10/24 |
440 |
440 |
430 |
436 |
-0.91% |
21,400 |
2023/10/23 |
441 |
442 |
440 |
440 |
-0.23% |
22,000 |
2023/10/20 |
440 |
446 |
439 |
441 |
+0.68% |
43,200 |
2023/10/19 |
440 |
444 |
436 |
438 |
-1.35% |
118,300 |
2023/10/18 |
452 |
459 |
441 |
444 |
+11.28% |
458,100 |
2023/10/17 |
396 |
399 |
390 |
399 |
+0.50% |
21,700 |
2023/10/16 |
401 |
401 |
395 |
397 |
-0.50% |
5,200 |
2023/10/13 |
399 |
402 |
397 |
399 |
-0.50% |
5,100 |
2023/10/12 |
402 |
408 |
400 |
401 |
-0.25% |
10,800 |
2023/10/11 |
401 |
403 |
399 |
402 |
+0.50% |
17,200 |
2023/10/10 |
396 |
401 |
396 |
400 |
+1.27% |
5,300 |
2023/10/6 |
390 |
395 |
390 |
395 |
+1.80% |
2,800 |
2023/10/5 |
384 |
390 |
384 |
388 |
+1.57% |
6,000 |
2023/10/4 |
385 |
385 |
377 |
382 |
-1.55% |
17,500 |
2023/10/3 |
403 |
403 |
387 |
388 |
-3.72% |
39,800 |
2023/10/2 |
405 |
408 |
400 |
403 |
+0.00% |
22,100 |
2023/9/29 |
408 |
409 |
402 |
403 |
-1.23% |
8,400 |
2023/9/28 |
408 |
408 |
405 |
408 |
+0.74% |
4,800 |
2023/9/27 |
406 |
407 |
405 |
405 |
+0.25% |
2,200 |
2023/9/26 |
406 |
410 |
404 |
404 |
-0.25% |
15,100 |
2023/9/25 |
408 |
408 |
405 |
405 |
-0.49% |
8,700 |
2023/9/22 |
400 |
407 |
400 |
407 |
+1.75% |
7,400 |
2023/9/21 |
408 |
408 |
399 |
400 |
-1.72% |
30,900 |
2023/9/20 |
412 |
413 |
407 |
407 |
-2.16% |
9,500 |
2023/9/19 |
403 |
416 |
403 |
416 |
+3.23% |
31,500 |
2023/9/15 |
403 |
409 |
396 |
403 |
-7.36% |
108,700 |
2023/9/14 |
430 |
439 |
426 |
435 |
+1.64% |
98,700 |
2023/9/13 |
427 |
428 |
422 |
428 |
+0.23% |
9,200 |
2023/9/12 |
423 |
427 |
417 |
427 |
+0.95% |
17,700 |
2023/9/11 |
414 |
428 |
414 |
423 |
+1.44% |
22,800 |
2023/9/8 |
414 |
417 |
411 |
417 |
+1.46% |
11,400 |
2023/9/7 |
417 |
417 |
411 |
411 |
-0.96% |
10,400 |
2023/9/6 |
412 |
418 |
411 |
415 |
+1.22% |
11,800 |
2023/9/5 |
409 |
413 |
408 |
410 |
+0.49% |
8,500 |
2023/9/4 |
408 |
410 |
406 |
408 |
+0.49% |
10,600 |
2023/9/1 |
409 |
409 |
405 |
406 |
-0.73% |
5,700 |
2023/8/31 |
410 |
410 |
407 |
409 |
+0.49% |
5,400 |
2023/8/30 |
405 |
409 |
404 |
407 |
-0.97% |
22,100 |
2023/8/29 |
414 |
416 |
410 |
411 |
-0.24% |
8,000 |
2023/8/28 |
413 |
414 |
410 |
412 |
-0.24% |
2,700 |
2023/8/25 |
418 |
418 |
412 |
413 |
-0.48% |
6,900 |
2023/8/24 |
411 |
417 |
409 |
415 |
+0.97% |
11,900 |
2023/8/23 |
402 |
411 |
402 |
411 |
+1.73% |
6,800 |
2023/8/22 |
401 |
406 |
400 |
404 |
+0.50% |
3,900 |
2023/8/21 |
398 |
402 |
398 |
402 |
+0.50% |
2,300 |
2023/8/18 |
400 |
403 |
399 |
400 |
-0.74% |
3,900 |
2023/8/17 |
400 |
404 |
400 |
403 |
+1.00% |
4,600 |
2023/8/16 |
402 |
402 |
399 |
399 |
-1.97% |
17,500 |
2023/8/15 |
414 |
414 |
406 |
407 |
-0.73% |
4,800 |
2023/8/14 |
409 |
410 |
405 |
410 |
+0.99% |
2,600 |
2023/8/10 |
406 |
410 |
400 |
406 |
+0.00% |
11,600 |
2023/8/9 |
411 |
413 |
400 |
406 |
-1.46% |
15,000 |
2023/8/8 |
412 |
414 |
411 |
412 |
+0.24% |
4,500 |
2023/8/7 |
418 |
418 |
408 |
411 |
-1.67% |
12,700 |
2023/8/4 |
422 |
422 |
418 |
418 |
-0.48% |
5,800 |
2023/8/3 |
421 |
422 |
420 |
420 |
-0.47% |
12,200 |
2023/8/2 |
423 |
424 |
420 |
422 |
-0.71% |
4,500 |
2023/8/1 |
426 |
426 |
422 |
425 |
+0.47% |
6,000 |
2023/7/31 |
428 |
428 |
420 |
423 |
-0.47% |
6,500 |
2023/7/28 |
425 |
425 |
420 |
425 |
-0.23% |
6,500 |
|