日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
463 |
466 |
460 |
461 |
-0.86% |
34,600 |
2024/4/24 |
457 |
465 |
457 |
465 |
+1.75% |
55,300 |
2024/4/23 |
468 |
468 |
457 |
457 |
+1.11% |
59,800 |
2024/4/22 |
473 |
478 |
448 |
452 |
-7.57% |
227,900 |
2024/4/19 |
492 |
494 |
480 |
489 |
-1.41% |
54,800 |
2024/4/18 |
484 |
496 |
484 |
496 |
+2.69% |
22,600 |
2024/4/17 |
489 |
489 |
482 |
483 |
-1.43% |
39,000 |
2024/4/16 |
498 |
498 |
486 |
490 |
-1.61% |
42,000 |
2024/4/15 |
499 |
502 |
497 |
498 |
-0.60% |
21,000 |
2024/4/12 |
498 |
502 |
495 |
501 |
+1.01% |
107,000 |
2024/4/11 |
493 |
499 |
493 |
496 |
+0.40% |
49,700 |
2024/4/10 |
493 |
495 |
490 |
494 |
+0.41% |
25,800 |
2024/4/9 |
490 |
492 |
486 |
492 |
+1.03% |
35,900 |
2024/4/8 |
476 |
488 |
474 |
487 |
+2.10% |
52,900 |
2024/4/5 |
474 |
477 |
471 |
477 |
-0.21% |
21,800 |
2024/4/4 |
472 |
478 |
472 |
478 |
+1.49% |
20,000 |
2024/4/3 |
476 |
476 |
471 |
471 |
-1.46% |
21,900 |
2024/4/2 |
488 |
488 |
477 |
478 |
-1.44% |
35,700 |
2024/4/1 |
489 |
492 |
485 |
485 |
-0.82% |
49,700 |
2024/3/29 |
483 |
490 |
483 |
489 |
+1.24% |
42,100 |
2024/3/28 |
483 |
488 |
482 |
483 |
-1.63% |
54,400 |
2024/3/27 |
494 |
495 |
486 |
491 |
+0.20% |
57,500 |
2024/3/26 |
490 |
491 |
485 |
490 |
+0.00% |
27,400 |
2024/3/25 |
496 |
496 |
488 |
490 |
-1.21% |
69,600 |
2024/3/22 |
493 |
497 |
492 |
496 |
+1.22% |
57,600 |
2024/3/21 |
491 |
494 |
490 |
490 |
-0.61% |
22,000 |
2024/3/19 |
490 |
493 |
487 |
493 |
+0.82% |
43,600 |
2024/3/18 |
484 |
489 |
481 |
489 |
+1.88% |
38,100 |
2024/3/15 |
477 |
481 |
477 |
480 |
+0.00% |
25,200 |
2024/3/14 |
476 |
480 |
476 |
480 |
+0.63% |
33,900 |
2024/3/13 |
483 |
485 |
477 |
477 |
-0.83% |
25,900 |
2024/3/12 |
479 |
481 |
470 |
481 |
+0.00% |
35,000 |
2024/3/11 |
492 |
492 |
475 |
481 |
-3.02% |
61,700 |
2024/3/8 |
493 |
498 |
492 |
496 |
+0.61% |
62,000 |
2024/3/7 |
493 |
497 |
490 |
493 |
+0.00% |
38,500 |
2024/3/6 |
486 |
496 |
486 |
493 |
+1.02% |
55,400 |
2024/3/5 |
488 |
492 |
485 |
488 |
+0.00% |
35,500 |
2024/3/4 |
491 |
495 |
487 |
488 |
-0.61% |
46,000 |
2024/3/1 |
493 |
496 |
490 |
491 |
+0.00% |
47,400 |
2024/2/29 |
490 |
493 |
488 |
491 |
+0.20% |
35,000 |
2024/2/28 |
489 |
492 |
488 |
490 |
+0.20% |
39,700 |
2024/2/27 |
487 |
494 |
485 |
489 |
+0.62% |
78,300 |
2024/2/26 |
482 |
488 |
482 |
486 |
+0.83% |
61,200 |
2024/2/22 |
473 |
482 |
472 |
482 |
+2.55% |
83,400 |
2024/2/21 |
469 |
472 |
468 |
470 |
-0.21% |
34,200 |
2024/2/20 |
470 |
473 |
470 |
471 |
+0.21% |
25,700 |
2024/2/19 |
467 |
472 |
467 |
470 |
+0.21% |
36,100 |
2024/2/16 |
467 |
471 |
467 |
469 |
+0.43% |
36,700 |
2024/2/15 |
468 |
469 |
461 |
467 |
-0.21% |
48,800 |
2024/2/14 |
473 |
473 |
465 |
468 |
-1.06% |
32,600 |
2024/2/13 |
462 |
473 |
460 |
473 |
+1.94% |
116,500 |
2024/2/9 |
480 |
481 |
463 |
464 |
-4.13% |
139,300 |
2024/2/8 |
479 |
484 |
474 |
484 |
+0.83% |
62,700 |
2024/2/7 |
479 |
481 |
478 |
480 |
+0.21% |
19,000 |
2024/2/6 |
479 |
481 |
477 |
479 |
-0.42% |
35,000 |
2024/2/5 |
476 |
483 |
476 |
481 |
+0.84% |
45,200 |
2024/2/2 |
480 |
480 |
473 |
477 |
-0.42% |
44,700 |
2024/2/1 |
483 |
483 |
476 |
479 |
-0.83% |
43,800 |
2024/1/31 |
482 |
483 |
477 |
483 |
+0.21% |
37,700 |
2024/1/30 |
482 |
483 |
477 |
482 |
+0.21% |
167,900 |
2024/1/29 |
476 |
483 |
476 |
481 |
+1.05% |
51,100 |
2024/1/26 |
472 |
480 |
472 |
476 |
+0.21% |
61,800 |
2024/1/25 |
468 |
476 |
468 |
475 |
+1.06% |
38,600 |
2024/1/24 |
473 |
474 |
468 |
470 |
-0.84% |
37,500 |
2024/1/23 |
474 |
476 |
472 |
474 |
+0.21% |
35,900 |
2024/1/22 |
469 |
475 |
469 |
473 |
+0.85% |
37,400 |
2024/1/19 |
471 |
473 |
468 |
469 |
-0.42% |
48,600 |
2024/1/18 |
468 |
474 |
466 |
471 |
+0.64% |
31,700 |
2024/1/17 |
475 |
476 |
468 |
468 |
-1.06% |
40,200 |
2024/1/16 |
473 |
476 |
472 |
473 |
+0.42% |
52,000 |
2024/1/15 |
468 |
473 |
468 |
471 |
+0.86% |
57,400 |
2024/1/12 |
469 |
474 |
467 |
467 |
+0.86% |
90,500 |
2024/1/11 |
466 |
467 |
462 |
463 |
-0.22% |
48,500 |
2024/1/10 |
456 |
466 |
456 |
464 |
+1.75% |
57,900 |
2024/1/9 |
451 |
457 |
451 |
456 |
+1.11% |
55,800 |
2024/1/5 |
454 |
455 |
451 |
451 |
-0.22% |
33,900 |
2024/1/4 |
450 |
453 |
446 |
452 |
+0.44% |
41,300 |
2023/12/29 |
446 |
450 |
444 |
450 |
+1.12% |
63,200 |
2023/12/28 |
435 |
447 |
435 |
445 |
+2.06% |
61,800 |
2023/12/27 |
427 |
437 |
427 |
436 |
+2.83% |
108,700 |
2023/12/26 |
428 |
429 |
424 |
424 |
+0.24% |
120,600 |
2023/12/25 |
432 |
432 |
421 |
423 |
-0.70% |
205,300 |
2023/12/22 |
433 |
438 |
423 |
426 |
-1.62% |
281,800 |
2023/12/21 |
438 |
438 |
432 |
433 |
-1.81% |
185,000 |
2023/12/20 |
441 |
446 |
439 |
441 |
-0.45% |
99,700 |
2023/12/19 |
444 |
446 |
440 |
443 |
-0.67% |
86,900 |
2023/12/18 |
443 |
446 |
438 |
446 |
+0.68% |
114,600 |
2023/12/15 |
443 |
445 |
441 |
443 |
+0.00% |
78,400 |
2023/12/14 |
453 |
454 |
441 |
443 |
-2.21% |
149,600 |
2023/12/13 |
456 |
457 |
451 |
453 |
-0.88% |
79,900 |
2023/12/12 |
462 |
464 |
456 |
457 |
-0.65% |
96,900 |
2023/12/11 |
458 |
462 |
456 |
460 |
+1.55% |
90,800 |
2023/12/8 |
460 |
460 |
451 |
453 |
-1.95% |
154,300 |
2023/12/7 |
464 |
465 |
460 |
462 |
-0.86% |
64,500 |
2023/12/6 |
464 |
467 |
463 |
466 |
+0.43% |
46,600 |
2023/12/5 |
468 |
470 |
463 |
464 |
-1.49% |
74,700 |
2023/12/4 |
473 |
474 |
469 |
471 |
-0.42% |
46,200 |
2023/12/1 |
475 |
477 |
470 |
473 |
-0.42% |
51,300 |
2023/11/30 |
475 |
477 |
474 |
475 |
-0.21% |
23,500 |
2023/11/29 |
476 |
478 |
475 |
476 |
-0.21% |
31,700 |
2023/11/28 |
477 |
477 |
474 |
477 |
+0.21% |
24,600 |
2023/11/27 |
477 |
479 |
474 |
476 |
+0.21% |
25,400 |
2023/11/24 |
471 |
475 |
471 |
475 |
+1.06% |
39,400 |
2023/11/22 |
469 |
472 |
468 |
470 |
+0.21% |
36,900 |
2023/11/21 |
469 |
470 |
465 |
469 |
+0.00% |
50,400 |
2023/11/20 |
470 |
474 |
464 |
469 |
-0.85% |
110,000 |
2023/11/17 |
471 |
473 |
469 |
473 |
+0.21% |
43,100 |
2023/11/16 |
472 |
475 |
469 |
472 |
-0.21% |
54,600 |
2023/11/15 |
473 |
477 |
473 |
473 |
-0.21% |
75,400 |
2023/11/14 |
472 |
476 |
472 |
474 |
+0.42% |
43,200 |
2023/11/13 |
478 |
479 |
471 |
472 |
-2.48% |
102,500 |
2023/11/10 |
489 |
489 |
478 |
484 |
-1.63% |
68,200 |
2023/11/9 |
483 |
494 |
483 |
492 |
+2.29% |
42,300 |
2023/11/8 |
498 |
498 |
481 |
481 |
-3.02% |
241,500 |
2023/11/7 |
495 |
501 |
494 |
496 |
-0.20% |
39,600 |
2023/11/6 |
500 |
500 |
494 |
497 |
+0.20% |
52,700 |
2023/11/2 |
494 |
497 |
490 |
496 |
+0.61% |
66,100 |
2023/11/1 |
488 |
495 |
488 |
493 |
+1.65% |
61,800 |
2023/10/31 |
478 |
485 |
474 |
485 |
+1.04% |
69,400 |
2023/10/30 |
494 |
494 |
478 |
480 |
-3.23% |
284,000 |
2023/10/27 |
491 |
497 |
491 |
496 |
+1.02% |
56,500 |
2023/10/26 |
492 |
496 |
485 |
491 |
+0.00% |
70,600 |
2023/10/25 |
489 |
495 |
488 |
491 |
+0.00% |
52,500 |
|