日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
400 |
402 |
398 |
401 |
+0.50% |
49,900 |
2024/4/25 |
401 |
401 |
392 |
399 |
-0.50% |
9,300 |
2024/4/24 |
400 |
402 |
400 |
401 |
+0.00% |
1,100 |
2024/4/23 |
403 |
403 |
400 |
401 |
+0.25% |
5,300 |
2024/4/22 |
402 |
404 |
385 |
400 |
-0.50% |
51,900 |
2024/4/19 |
406 |
406 |
395 |
402 |
-0.99% |
13,900 |
2024/4/18 |
405 |
406 |
401 |
406 |
+0.25% |
2,600 |
2024/4/17 |
407 |
410 |
398 |
405 |
+0.50% |
23,700 |
2024/4/16 |
408 |
411 |
403 |
403 |
-1.95% |
8,700 |
2024/4/15 |
411 |
412 |
406 |
411 |
+0.24% |
7,200 |
2024/4/12 |
414 |
415 |
410 |
410 |
-0.73% |
9,500 |
2024/4/11 |
413 |
415 |
410 |
413 |
+0.00% |
6,600 |
2024/4/10 |
413 |
414 |
405 |
413 |
+0.00% |
8,700 |
2024/4/9 |
409 |
414 |
405 |
413 |
+1.72% |
11,200 |
2024/4/8 |
408 |
409 |
400 |
406 |
-0.25% |
14,100 |
2024/4/5 |
405 |
410 |
400 |
407 |
-0.97% |
6,200 |
2024/4/4 |
413 |
413 |
400 |
411 |
-0.48% |
8,400 |
2024/4/3 |
412 |
414 |
405 |
413 |
-0.24% |
8,800 |
2024/4/2 |
424 |
424 |
398 |
414 |
-1.66% |
22,400 |
2024/4/1 |
420 |
423 |
414 |
421 |
+0.72% |
38,600 |
2024/3/29 |
422 |
422 |
413 |
418 |
-0.71% |
5,200 |
2024/3/28 |
422 |
423 |
415 |
421 |
-2.32% |
10,100 |
2024/3/27 |
430 |
432 |
427 |
431 |
+0.23% |
9,300 |
2024/3/26 |
432 |
432 |
425 |
430 |
-0.46% |
16,000 |
2024/3/25 |
427 |
433 |
426 |
432 |
+1.17% |
19,100 |
2024/3/22 |
429 |
429 |
425 |
427 |
-0.47% |
9,500 |
2024/3/21 |
424 |
429 |
417 |
429 |
+1.90% |
18,800 |
2024/3/19 |
420 |
427 |
418 |
421 |
+0.72% |
15,800 |
2024/3/18 |
418 |
424 |
416 |
418 |
+0.48% |
9,100 |
2024/3/15 |
415 |
416 |
410 |
416 |
+0.24% |
9,900 |
2024/3/14 |
414 |
418 |
414 |
415 |
+0.00% |
4,700 |
2024/3/13 |
420 |
422 |
413 |
415 |
-1.19% |
2,400 |
2024/3/12 |
415 |
422 |
412 |
420 |
+1.20% |
13,100 |
2024/3/11 |
412 |
423 |
412 |
415 |
-2.58% |
8,100 |
2024/3/8 |
424 |
430 |
424 |
426 |
+0.24% |
6,400 |
2024/3/7 |
422 |
427 |
420 |
425 |
+0.71% |
4,800 |
2024/3/6 |
417 |
427 |
415 |
422 |
+1.69% |
8,600 |
2024/3/5 |
421 |
425 |
412 |
415 |
-1.19% |
9,300 |
2024/3/4 |
430 |
432 |
420 |
420 |
-3.00% |
16,100 |
2024/3/1 |
431 |
440 |
427 |
433 |
+0.70% |
26,800 |
2024/2/29 |
439 |
439 |
426 |
430 |
-2.05% |
13,700 |
2024/2/28 |
420 |
441 |
420 |
439 |
+4.52% |
32,200 |
2024/2/27 |
419 |
423 |
413 |
420 |
+1.20% |
16,200 |
2024/2/26 |
407 |
418 |
407 |
415 |
+1.97% |
17,300 |
2024/2/22 |
406 |
410 |
400 |
407 |
+0.49% |
11,700 |
2024/2/21 |
403 |
408 |
403 |
405 |
+0.00% |
6,700 |
2024/2/20 |
409 |
413 |
405 |
405 |
-1.22% |
13,600 |
2024/2/19 |
408 |
412 |
404 |
410 |
+1.74% |
7,000 |
2024/2/16 |
405 |
412 |
401 |
403 |
-0.49% |
7,500 |
2024/2/15 |
400 |
419 |
400 |
405 |
+2.27% |
45,800 |
2024/2/14 |
395 |
402 |
395 |
396 |
-1.49% |
7,600 |
2024/2/13 |
406 |
406 |
396 |
402 |
-0.99% |
13,800 |
2024/2/9 |
404 |
407 |
399 |
406 |
+2.53% |
6,900 |
2024/2/8 |
391 |
401 |
391 |
396 |
+1.80% |
12,700 |
2024/2/7 |
404 |
405 |
387 |
389 |
-3.47% |
51,000 |
2024/2/6 |
417 |
417 |
403 |
403 |
-2.66% |
13,800 |
2024/2/5 |
420 |
420 |
409 |
414 |
-2.13% |
21,200 |
2024/2/2 |
418 |
427 |
418 |
423 |
+0.95% |
18,700 |
2024/2/1 |
418 |
420 |
415 |
419 |
+0.48% |
12,900 |
2024/1/31 |
420 |
422 |
413 |
417 |
+0.00% |
17,800 |
2024/1/30 |
418 |
422 |
417 |
417 |
+0.00% |
16,900 |
2024/1/29 |
419 |
419 |
412 |
417 |
+1.46% |
17,200 |
2024/1/26 |
424 |
424 |
409 |
411 |
-3.29% |
29,800 |
2024/1/25 |
429 |
431 |
416 |
425 |
-2.07% |
47,900 |
2024/1/24 |
426 |
441 |
422 |
434 |
-0.69% |
70,400 |
2024/1/23 |
408 |
473 |
405 |
437 |
+8.17% |
509,000 |
2024/1/22 |
398 |
407 |
395 |
404 |
+2.54% |
70,000 |
2024/1/19 |
389 |
398 |
386 |
394 |
+2.34% |
99,400 |
2024/1/18 |
383 |
388 |
381 |
385 |
+1.32% |
21,200 |
2024/1/17 |
379 |
383 |
377 |
380 |
+0.53% |
13,500 |
2024/1/16 |
378 |
383 |
377 |
378 |
+0.00% |
9,400 |
2024/1/15 |
376 |
383 |
376 |
378 |
+0.27% |
12,300 |
2024/1/12 |
378 |
379 |
374 |
377 |
-0.53% |
11,700 |
2024/1/11 |
379 |
381 |
375 |
379 |
+0.26% |
5,800 |
2024/1/10 |
378 |
383 |
373 |
378 |
-0.53% |
26,900 |
2024/1/9 |
376 |
380 |
372 |
380 |
+1.33% |
20,100 |
2024/1/5 |
377 |
380 |
372 |
375 |
-0.53% |
17,900 |
2024/1/4 |
373 |
390 |
372 |
377 |
+1.07% |
57,200 |
2023/12/29 |
373 |
374 |
372 |
373 |
+0.54% |
9,100 |
2023/12/28 |
366 |
372 |
366 |
371 |
+1.37% |
19,600 |
2023/12/27 |
365 |
367 |
362 |
366 |
+0.27% |
15,200 |
2023/12/26 |
366 |
366 |
362 |
365 |
-0.27% |
11,200 |
2023/12/25 |
376 |
376 |
361 |
366 |
-0.81% |
17,300 |
2023/12/22 |
369 |
370 |
367 |
369 |
+0.00% |
3,500 |
2023/12/21 |
368 |
369 |
362 |
369 |
+0.00% |
9,400 |
2023/12/20 |
371 |
371 |
365 |
369 |
+0.00% |
10,300 |
2023/12/19 |
365 |
370 |
365 |
369 |
+1.10% |
6,100 |
2023/12/18 |
364 |
365 |
358 |
365 |
+0.00% |
25,700 |
2023/12/15 |
365 |
371 |
365 |
365 |
-0.54% |
4,100 |
2023/12/14 |
368 |
370 |
365 |
367 |
-0.54% |
10,400 |
2023/12/13 |
367 |
376 |
367 |
369 |
+0.54% |
10,500 |
2023/12/12 |
372 |
372 |
365 |
367 |
-0.81% |
13,500 |
2023/12/11 |
370 |
376 |
370 |
370 |
+0.54% |
22,300 |
2023/12/8 |
372 |
375 |
368 |
368 |
-0.81% |
8,700 |
2023/12/7 |
372 |
376 |
371 |
371 |
+0.00% |
10,700 |
2023/12/6 |
376 |
376 |
369 |
371 |
-1.33% |
24,100 |
2023/12/5 |
375 |
384 |
375 |
376 |
+0.27% |
9,400 |
2023/12/4 |
381 |
381 |
375 |
375 |
-0.53% |
5,400 |
2023/12/1 |
379 |
385 |
377 |
377 |
-0.53% |
10,000 |
2023/11/30 |
381 |
381 |
372 |
379 |
+0.26% |
8,700 |
2023/11/29 |
373 |
388 |
373 |
378 |
+1.07% |
23,800 |
2023/11/28 |
364 |
378 |
363 |
374 |
+2.75% |
30,400 |
2023/11/27 |
366 |
368 |
363 |
364 |
-0.27% |
4,800 |
2023/11/24 |
367 |
370 |
365 |
365 |
+0.00% |
5,000 |
2023/11/22 |
369 |
369 |
365 |
365 |
+0.00% |
8,100 |
2023/11/21 |
365 |
371 |
363 |
365 |
-0.54% |
8,300 |
2023/11/20 |
367 |
369 |
365 |
367 |
+0.27% |
4,600 |
2023/11/17 |
368 |
369 |
365 |
366 |
+0.27% |
5,200 |
2023/11/16 |
364 |
369 |
364 |
365 |
-0.54% |
2,000 |
2023/11/15 |
369 |
371 |
365 |
367 |
+0.00% |
12,400 |
2023/11/14 |
369 |
369 |
362 |
367 |
-0.54% |
4,600 |
2023/11/13 |
368 |
369 |
362 |
369 |
+1.37% |
5,400 |
2023/11/10 |
364 |
364 |
360 |
364 |
-0.82% |
4,100 |
2023/11/9 |
365 |
368 |
362 |
367 |
+0.27% |
1,800 |
2023/11/8 |
369 |
370 |
360 |
366 |
-0.27% |
6,800 |
2023/11/7 |
370 |
372 |
365 |
367 |
+0.00% |
3,300 |
2023/11/6 |
367 |
371 |
365 |
367 |
+0.27% |
20,800 |
2023/11/2 |
370 |
371 |
357 |
366 |
-1.08% |
26,300 |
2023/11/1 |
372 |
374 |
370 |
370 |
-1.33% |
5,900 |
2023/10/31 |
370 |
375 |
367 |
375 |
+1.35% |
20,200 |
2023/10/30 |
369 |
370 |
364 |
370 |
+0.27% |
6,800 |
2023/10/27 |
370 |
370 |
369 |
369 |
+0.82% |
3,600 |
2023/10/26 |
369 |
369 |
366 |
366 |
-1.35% |
6,000 |
|