日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
498 |
522 |
480 |
514 |
+4.90% |
1,025,300 |
2024/4/25 |
495 |
500 |
489 |
490 |
-1.80% |
218,300 |
2024/4/24 |
491 |
499 |
489 |
499 |
+2.46% |
291,300 |
2024/4/23 |
487 |
495 |
486 |
487 |
+0.41% |
193,800 |
2024/4/22 |
479 |
485 |
477 |
485 |
+2.97% |
279,500 |
2024/4/19 |
474 |
478 |
464 |
471 |
-1.67% |
320,300 |
2024/4/18 |
465 |
481 |
462 |
479 |
+3.46% |
271,100 |
2024/4/17 |
475 |
475 |
461 |
463 |
-0.86% |
195,400 |
2024/4/16 |
461 |
480 |
456 |
467 |
+0.21% |
496,500 |
2024/4/15 |
464 |
468 |
460 |
466 |
-0.21% |
116,200 |
2024/4/12 |
473 |
473 |
466 |
467 |
-0.85% |
164,500 |
2024/4/11 |
470 |
474 |
467 |
471 |
-0.63% |
104,600 |
2024/4/10 |
476 |
480 |
474 |
474 |
-1.25% |
149,100 |
2024/4/9 |
473 |
480 |
473 |
480 |
+1.48% |
140,800 |
2024/4/8 |
464 |
474 |
463 |
473 |
+2.60% |
292,500 |
2024/4/5 |
456 |
464 |
456 |
461 |
-0.43% |
252,800 |
2024/4/4 |
469 |
469 |
461 |
463 |
-0.22% |
204,300 |
2024/4/3 |
460 |
470 |
454 |
464 |
-0.22% |
269,100 |
2024/4/2 |
475 |
475 |
465 |
465 |
-1.69% |
303,800 |
2024/4/1 |
495 |
496 |
471 |
473 |
-4.25% |
310,800 |
2024/3/29 |
500 |
503 |
494 |
494 |
+0.41% |
206,800 |
2024/3/28 |
505 |
507 |
491 |
492 |
-5.57% |
522,200 |
2024/3/27 |
520 |
525 |
515 |
521 |
+0.97% |
457,200 |
2024/3/26 |
521 |
524 |
515 |
516 |
-0.19% |
303,500 |
2024/3/25 |
519 |
525 |
516 |
517 |
-0.19% |
388,400 |
2024/3/22 |
526 |
527 |
516 |
518 |
-0.38% |
277,600 |
2024/3/21 |
510 |
524 |
508 |
520 |
+3.59% |
616,400 |
2024/3/19 |
507 |
510 |
500 |
502 |
+0.00% |
602,900 |
2024/3/18 |
500 |
507 |
496 |
502 |
-4.02% |
1,054,200 |
2024/3/15 |
540 |
543 |
521 |
523 |
-1.88% |
559,300 |
2024/3/14 |
507 |
535 |
507 |
533 |
+5.75% |
1,301,900 |
2024/3/13 |
496 |
504 |
486 |
504 |
+2.86% |
475,600 |
2024/3/12 |
484 |
490 |
478 |
490 |
+0.82% |
254,500 |
2024/3/11 |
498 |
498 |
483 |
486 |
-4.14% |
499,000 |
2024/3/8 |
492 |
517 |
492 |
507 |
+2.01% |
601,300 |
2024/3/7 |
500 |
512 |
496 |
497 |
-0.20% |
506,000 |
2024/3/6 |
499 |
499 |
495 |
498 |
+0.00% |
191,800 |
2024/3/5 |
483 |
502 |
483 |
498 |
+2.89% |
332,300 |
2024/3/4 |
500 |
501 |
484 |
484 |
-3.39% |
379,100 |
2024/3/1 |
496 |
504 |
496 |
501 |
+1.01% |
365,700 |
2024/2/29 |
497 |
502 |
490 |
496 |
-0.20% |
217,400 |
2024/2/28 |
491 |
501 |
489 |
497 |
+0.81% |
341,900 |
2024/2/27 |
476 |
505 |
476 |
493 |
+3.57% |
1,122,000 |
2024/2/26 |
481 |
482 |
475 |
476 |
-0.63% |
264,700 |
2024/2/22 |
476 |
479 |
472 |
479 |
+1.05% |
244,300 |
2024/2/21 |
468 |
479 |
468 |
474 |
+0.85% |
218,300 |
2024/2/20 |
479 |
483 |
469 |
470 |
-1.67% |
434,500 |
2024/2/19 |
462 |
480 |
462 |
478 |
+3.91% |
583,800 |
2024/2/16 |
449 |
463 |
447 |
460 |
+3.37% |
354,600 |
2024/2/15 |
451 |
451 |
441 |
445 |
-0.67% |
274,100 |
2024/2/14 |
459 |
459 |
448 |
448 |
-2.61% |
225,900 |
2024/2/13 |
451 |
461 |
451 |
460 |
+2.68% |
351,200 |
2024/2/9 |
450 |
452 |
446 |
448 |
-0.44% |
156,900 |
2024/2/8 |
451 |
452 |
443 |
450 |
-0.22% |
238,300 |
2024/2/7 |
443 |
452 |
443 |
451 |
+1.81% |
191,300 |
2024/2/6 |
443 |
446 |
440 |
443 |
+0.00% |
176,300 |
2024/2/5 |
447 |
447 |
442 |
443 |
-1.34% |
235,400 |
2024/2/2 |
457 |
457 |
446 |
449 |
-1.54% |
249,300 |
2024/2/1 |
462 |
470 |
455 |
456 |
-2.36% |
213,900 |
2024/1/31 |
463 |
467 |
453 |
467 |
+0.00% |
361,000 |
2024/1/30 |
471 |
476 |
466 |
467 |
-0.64% |
440,000 |
2024/1/29 |
467 |
472 |
466 |
470 |
+1.29% |
190,900 |
2024/1/26 |
471 |
472 |
463 |
464 |
-1.69% |
247,000 |
2024/1/25 |
463 |
474 |
463 |
472 |
+1.94% |
218,200 |
2024/1/24 |
472 |
473 |
461 |
463 |
-1.91% |
289,900 |
2024/1/23 |
476 |
477 |
470 |
472 |
-1.05% |
299,300 |
2024/1/22 |
473 |
478 |
469 |
477 |
+3.02% |
382,000 |
2024/1/19 |
469 |
469 |
460 |
463 |
-0.43% |
163,400 |
2024/1/18 |
467 |
467 |
460 |
465 |
+0.65% |
267,800 |
2024/1/17 |
464 |
472 |
462 |
462 |
-0.43% |
264,100 |
2024/1/16 |
468 |
470 |
461 |
464 |
-0.64% |
219,900 |
2024/1/15 |
455 |
474 |
455 |
467 |
+2.86% |
619,300 |
2024/1/12 |
459 |
463 |
452 |
454 |
-1.09% |
471,500 |
2024/1/11 |
448 |
465 |
448 |
459 |
+3.15% |
592,100 |
2024/1/10 |
450 |
450 |
444 |
445 |
-0.67% |
181,000 |
2024/1/9 |
447 |
451 |
445 |
448 |
+1.13% |
398,900 |
2024/1/5 |
435 |
446 |
433 |
443 |
+2.78% |
272,500 |
2024/1/4 |
420 |
434 |
414 |
431 |
+2.38% |
242,300 |
2023/12/29 |
421 |
424 |
418 |
421 |
+0.24% |
139,300 |
2023/12/28 |
416 |
420 |
414 |
420 |
+0.96% |
134,500 |
2023/12/27 |
413 |
416 |
409 |
416 |
+1.22% |
251,100 |
2023/12/26 |
405 |
412 |
405 |
411 |
+1.23% |
185,800 |
2023/12/25 |
414 |
414 |
404 |
406 |
-0.98% |
188,500 |
2023/12/22 |
413 |
416 |
404 |
410 |
-0.24% |
277,900 |
2023/12/21 |
417 |
417 |
411 |
411 |
-2.38% |
167,000 |
2023/12/20 |
419 |
426 |
419 |
421 |
+0.24% |
163,900 |
2023/12/19 |
418 |
421 |
417 |
420 |
+0.72% |
118,900 |
2023/12/18 |
416 |
418 |
411 |
417 |
+0.00% |
191,600 |
2023/12/15 |
419 |
422 |
414 |
417 |
-0.24% |
247,900 |
2023/12/14 |
422 |
427 |
418 |
418 |
-1.88% |
288,100 |
2023/12/13 |
431 |
432 |
422 |
426 |
-0.47% |
299,300 |
2023/12/12 |
433 |
433 |
426 |
428 |
-0.70% |
151,800 |
2023/12/11 |
434 |
437 |
428 |
431 |
+0.94% |
204,100 |
2023/12/8 |
430 |
436 |
426 |
427 |
-2.29% |
245,500 |
2023/12/7 |
433 |
438 |
431 |
437 |
-0.46% |
283,400 |
2023/12/6 |
434 |
439 |
430 |
439 |
+2.09% |
161,200 |
2023/12/5 |
442 |
442 |
430 |
430 |
-2.71% |
228,900 |
2023/12/4 |
442 |
447 |
436 |
442 |
+0.00% |
168,900 |
2023/12/1 |
436 |
448 |
436 |
442 |
+1.38% |
371,300 |
2023/11/30 |
426 |
436 |
425 |
436 |
+2.35% |
167,600 |
2023/11/29 |
430 |
431 |
426 |
426 |
-0.93% |
134,900 |
2023/11/28 |
437 |
437 |
429 |
430 |
-2.27% |
238,600 |
2023/11/27 |
436 |
441 |
434 |
440 |
+0.92% |
174,100 |
2023/11/24 |
436 |
440 |
435 |
436 |
+0.23% |
108,700 |
2023/11/22 |
436 |
441 |
433 |
435 |
-0.23% |
160,400 |
2023/11/21 |
437 |
440 |
431 |
436 |
-0.68% |
210,200 |
2023/11/20 |
442 |
444 |
435 |
439 |
-0.68% |
207,300 |
2023/11/17 |
431 |
443 |
430 |
442 |
+2.31% |
229,400 |
2023/11/16 |
436 |
436 |
426 |
432 |
-0.92% |
213,800 |
2023/11/15 |
444 |
445 |
436 |
436 |
-1.13% |
214,700 |
2023/11/14 |
440 |
444 |
436 |
441 |
+0.23% |
206,400 |
2023/11/13 |
441 |
443 |
436 |
440 |
+0.46% |
163,700 |
2023/11/10 |
434 |
440 |
431 |
438 |
-0.68% |
204,800 |
2023/11/9 |
425 |
441 |
419 |
441 |
+5.50% |
409,400 |
2023/11/8 |
439 |
440 |
418 |
418 |
-4.78% |
503,600 |
2023/11/7 |
442 |
443 |
437 |
439 |
-0.68% |
218,600 |
2023/11/6 |
453 |
453 |
442 |
442 |
-1.78% |
404,400 |
2023/11/2 |
445 |
450 |
438 |
450 |
+1.58% |
472,800 |
2023/11/1 |
441 |
454 |
440 |
443 |
+1.37% |
441,700 |
2023/10/31 |
444 |
446 |
414 |
437 |
-1.80% |
788,300 |
2023/10/30 |
455 |
458 |
442 |
445 |
-1.33% |
723,100 |
2023/10/27 |
447 |
453 |
439 |
451 |
+2.50% |
426,900 |
2023/10/26 |
440 |
446 |
438 |
440 |
-0.90% |
252,100 |
|