日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
462 |
465 |
458 |
463 |
-0.43% |
247,300 |
2024/4/25 |
483 |
483 |
464 |
465 |
-3.93% |
166,400 |
2024/4/24 |
479 |
488 |
470 |
484 |
+1.04% |
249,200 |
2024/4/23 |
489 |
489 |
476 |
479 |
-1.84% |
171,100 |
2024/4/22 |
476 |
494 |
476 |
488 |
+2.09% |
172,300 |
2024/4/19 |
487 |
489 |
470 |
478 |
-2.65% |
163,500 |
2024/4/18 |
485 |
494 |
485 |
491 |
+1.03% |
85,400 |
2024/4/17 |
487 |
494 |
481 |
486 |
-0.82% |
172,000 |
2024/4/16 |
485 |
492 |
485 |
490 |
-0.81% |
146,400 |
2024/4/15 |
507 |
507 |
485 |
494 |
-2.56% |
254,200 |
2024/4/12 |
503 |
512 |
502 |
507 |
+1.20% |
115,000 |
2024/4/11 |
500 |
509 |
496 |
501 |
-1.38% |
120,100 |
2024/4/10 |
505 |
509 |
502 |
508 |
+0.20% |
104,600 |
2024/4/9 |
513 |
515 |
506 |
507 |
-1.17% |
100,000 |
2024/4/8 |
519 |
530 |
511 |
513 |
+2.40% |
301,000 |
2024/4/5 |
511 |
511 |
500 |
501 |
-4.02% |
235,700 |
2024/4/4 |
530 |
530 |
519 |
522 |
-1.51% |
217,800 |
2024/4/3 |
534 |
534 |
524 |
530 |
-0.75% |
199,500 |
2024/4/2 |
543 |
543 |
529 |
534 |
-0.93% |
215,700 |
2024/4/1 |
558 |
558 |
535 |
539 |
-4.26% |
249,800 |
2024/3/29 |
570 |
578 |
558 |
563 |
+5.63% |
396,400 |
2024/3/28 |
543 |
545 |
528 |
533 |
-3.09% |
265,300 |
2024/3/27 |
558 |
560 |
550 |
550 |
-1.26% |
383,900 |
2024/3/26 |
536 |
557 |
532 |
557 |
+4.50% |
543,500 |
2024/3/25 |
527 |
542 |
526 |
533 |
+1.52% |
521,400 |
2024/3/22 |
515 |
525 |
513 |
525 |
+2.94% |
263,500 |
2024/3/21 |
510 |
514 |
507 |
510 |
+1.39% |
259,700 |
2024/3/19 |
499 |
506 |
498 |
503 |
-0.79% |
193,900 |
2024/3/18 |
516 |
516 |
503 |
507 |
-2.69% |
325,500 |
2024/3/15 |
512 |
525 |
512 |
521 |
+2.36% |
489,700 |
2024/3/14 |
511 |
517 |
503 |
509 |
-0.20% |
255,100 |
2024/3/13 |
514 |
529 |
508 |
510 |
-0.78% |
418,500 |
2024/3/12 |
478 |
527 |
476 |
514 |
+8.44% |
1,215,300 |
2024/3/11 |
482 |
485 |
465 |
474 |
-2.87% |
346,900 |
2024/3/8 |
464 |
488 |
464 |
488 |
+5.40% |
603,900 |
2024/3/7 |
466 |
468 |
458 |
463 |
-0.64% |
278,100 |
2024/3/6 |
464 |
468 |
461 |
466 |
+0.87% |
261,100 |
2024/3/5 |
470 |
470 |
461 |
462 |
-2.74% |
333,800 |
2024/3/4 |
465 |
489 |
460 |
475 |
+2.37% |
719,300 |
2024/3/1 |
456 |
468 |
451 |
464 |
+1.75% |
286,900 |
2024/2/29 |
456 |
458 |
452 |
456 |
-0.44% |
117,200 |
2024/2/28 |
462 |
469 |
456 |
458 |
-0.43% |
178,500 |
2024/2/27 |
454 |
464 |
452 |
460 |
+1.77% |
230,000 |
2024/2/26 |
469 |
470 |
451 |
452 |
-3.83% |
221,500 |
2024/2/22 |
475 |
476 |
469 |
470 |
-1.67% |
177,200 |
2024/2/21 |
476 |
482 |
473 |
478 |
+0.63% |
278,300 |
2024/2/20 |
475 |
485 |
472 |
475 |
+0.64% |
271,000 |
2024/2/19 |
460 |
473 |
456 |
472 |
+1.94% |
304,300 |
2024/2/16 |
449 |
465 |
438 |
463 |
+4.04% |
409,300 |
2024/2/15 |
459 |
460 |
439 |
445 |
-1.33% |
511,700 |
2024/2/14 |
443 |
475 |
435 |
451 |
+1.81% |
1,304,100 |
2024/2/13 |
416 |
462 |
410 |
443 |
+7.52% |
1,481,600 |
2024/2/9 |
410 |
418 |
408 |
412 |
+0.73% |
326,600 |
2024/2/8 |
430 |
430 |
409 |
409 |
-5.54% |
584,400 |
2024/2/7 |
455 |
455 |
431 |
433 |
-5.25% |
532,200 |
2024/2/6 |
453 |
460 |
451 |
457 |
+0.22% |
294,600 |
2024/2/5 |
454 |
458 |
450 |
456 |
+0.00% |
242,200 |
2024/2/2 |
473 |
473 |
449 |
456 |
-3.80% |
473,100 |
2024/2/1 |
460 |
483 |
459 |
474 |
+3.04% |
562,500 |
2024/1/31 |
461 |
463 |
459 |
460 |
-0.22% |
151,700 |
2024/1/30 |
462 |
464 |
459 |
461 |
+0.44% |
256,300 |
2024/1/29 |
455 |
464 |
455 |
459 |
+0.66% |
246,400 |
2024/1/26 |
462 |
464 |
455 |
456 |
-1.08% |
211,200 |
2024/1/25 |
455 |
465 |
454 |
461 |
+1.10% |
461,400 |
2024/1/24 |
455 |
461 |
453 |
456 |
+0.22% |
263,200 |
2024/1/23 |
450 |
459 |
446 |
455 |
+1.34% |
422,800 |
2024/1/22 |
436 |
450 |
434 |
449 |
+2.98% |
332,900 |
2024/1/19 |
429 |
442 |
425 |
436 |
+1.87% |
462,500 |
2024/1/18 |
431 |
433 |
425 |
428 |
-0.93% |
399,200 |
2024/1/17 |
433 |
441 |
429 |
432 |
-1.14% |
417,000 |
2024/1/16 |
450 |
450 |
433 |
437 |
-2.89% |
647,700 |
2024/1/15 |
462 |
462 |
448 |
450 |
-2.60% |
647,200 |
2024/1/12 |
459 |
464 |
456 |
462 |
+0.43% |
275,700 |
2024/1/11 |
464 |
464 |
457 |
460 |
-0.65% |
360,200 |
2024/1/10 |
464 |
467 |
456 |
463 |
+0.00% |
364,600 |
2024/1/9 |
460 |
464 |
458 |
463 |
+1.31% |
344,800 |
2024/1/5 |
459 |
462 |
454 |
457 |
+0.66% |
350,500 |
2024/1/4 |
448 |
458 |
442 |
454 |
+1.11% |
324,200 |
2023/12/29 |
444 |
451 |
438 |
449 |
+0.67% |
434,100 |
2023/12/28 |
446 |
450 |
441 |
446 |
-0.22% |
182,300 |
2023/12/27 |
445 |
448 |
442 |
447 |
+1.59% |
238,700 |
2023/12/26 |
446 |
451 |
439 |
440 |
-2.22% |
236,900 |
2023/12/25 |
455 |
457 |
448 |
450 |
-0.22% |
234,200 |
2023/12/22 |
450 |
458 |
447 |
451 |
+0.45% |
397,800 |
2023/12/21 |
444 |
450 |
439 |
449 |
+0.00% |
426,400 |
2023/12/20 |
448 |
456 |
445 |
449 |
+1.58% |
638,200 |
2023/12/19 |
430 |
443 |
430 |
442 |
+3.27% |
646,000 |
2023/12/18 |
422 |
434 |
421 |
428 |
+2.64% |
507,100 |
2023/12/15 |
425 |
425 |
411 |
417 |
-0.71% |
554,500 |
2023/12/14 |
417 |
427 |
416 |
420 |
+2.19% |
560,600 |
2023/12/13 |
409 |
414 |
408 |
411 |
+0.74% |
136,300 |
2023/12/12 |
411 |
413 |
407 |
408 |
-0.73% |
169,700 |
2023/12/11 |
411 |
415 |
408 |
411 |
+0.49% |
133,200 |
2023/12/8 |
410 |
416 |
406 |
409 |
-0.73% |
245,500 |
2023/12/7 |
405 |
417 |
403 |
412 |
+0.49% |
329,000 |
2023/12/6 |
399 |
410 |
399 |
410 |
+1.74% |
307,500 |
2023/12/5 |
404 |
408 |
398 |
403 |
-1.47% |
225,400 |
2023/12/4 |
403 |
410 |
399 |
409 |
+0.25% |
334,500 |
2023/12/1 |
394 |
411 |
394 |
408 |
+4.35% |
1,064,100 |
2023/11/30 |
376 |
392 |
376 |
391 |
+3.71% |
437,400 |
2023/11/29 |
385 |
386 |
376 |
377 |
-3.08% |
332,600 |
2023/11/28 |
384 |
395 |
384 |
389 |
+1.83% |
452,300 |
2023/11/27 |
384 |
387 |
379 |
382 |
-1.04% |
201,000 |
2023/11/24 |
393 |
393 |
384 |
386 |
-1.53% |
194,700 |
2023/11/22 |
389 |
395 |
385 |
392 |
+0.51% |
273,800 |
2023/11/21 |
390 |
391 |
385 |
390 |
+0.52% |
299,400 |
2023/11/20 |
378 |
392 |
378 |
388 |
+2.65% |
629,900 |
2023/11/17 |
374 |
379 |
370 |
378 |
+0.27% |
287,500 |
2023/11/16 |
380 |
382 |
374 |
377 |
-0.53% |
361,100 |
2023/11/15 |
378 |
389 |
375 |
379 |
+1.07% |
608,300 |
2023/11/14 |
359 |
390 |
359 |
375 |
+4.46% |
1,492,200 |
2023/11/13 |
352 |
359 |
351 |
359 |
+2.28% |
1,125,400 |
2023/11/10 |
351 |
353 |
348 |
351 |
-0.28% |
225,200 |
2023/11/9 |
352 |
352 |
347 |
352 |
-0.28% |
241,200 |
2023/11/8 |
353 |
356 |
348 |
353 |
+0.57% |
423,200 |
2023/11/7 |
347 |
353 |
347 |
351 |
-0.28% |
217,700 |
2023/11/6 |
351 |
355 |
350 |
352 |
+0.86% |
253,200 |
2023/11/2 |
347 |
350 |
345 |
349 |
+0.00% |
193,100 |
2023/11/1 |
354 |
356 |
346 |
349 |
-0.29% |
280,000 |
2023/10/31 |
350 |
352 |
342 |
350 |
+1.45% |
505,200 |
2023/10/30 |
345 |
351 |
343 |
345 |
+0.29% |
1,006,200 |
2023/10/27 |
338 |
344 |
338 |
344 |
+1.18% |
333,800 |
2023/10/26 |
337 |
343 |
336 |
340 |
-0.29% |
275,100 |
|