日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
451 |
455 |
451 |
453 |
+0.44% |
18,300 |
2024/4/17 |
454 |
455 |
451 |
451 |
-0.66% |
37,300 |
2024/4/16 |
457 |
458 |
454 |
454 |
-0.66% |
35,700 |
2024/4/15 |
456 |
458 |
455 |
457 |
-0.22% |
23,200 |
2024/4/12 |
458 |
460 |
457 |
458 |
+0.22% |
34,300 |
2024/4/11 |
459 |
459 |
456 |
457 |
-0.44% |
20,200 |
2024/4/10 |
459 |
461 |
459 |
459 |
+0.00% |
17,100 |
2024/4/9 |
458 |
461 |
457 |
459 |
+0.44% |
35,800 |
2024/4/8 |
457 |
460 |
456 |
457 |
+0.00% |
34,200 |
2024/4/5 |
458 |
460 |
456 |
457 |
-0.87% |
34,400 |
2024/4/4 |
461 |
461 |
458 |
461 |
+1.32% |
33,800 |
2024/4/3 |
457 |
458 |
454 |
455 |
-0.44% |
27,600 |
2024/4/2 |
461 |
461 |
454 |
457 |
-0.87% |
46,700 |
2024/4/1 |
462 |
464 |
456 |
461 |
+0.22% |
52,900 |
2024/3/29 |
459 |
463 |
458 |
460 |
+0.44% |
23,500 |
2024/3/28 |
465 |
465 |
457 |
458 |
-1.72% |
49,100 |
2024/3/27 |
468 |
469 |
466 |
466 |
-0.43% |
46,200 |
2024/3/26 |
469 |
471 |
467 |
468 |
+0.00% |
34,500 |
2024/3/25 |
469 |
471 |
467 |
468 |
+0.21% |
43,700 |
2024/3/22 |
462 |
467 |
461 |
467 |
+1.30% |
81,500 |
2024/3/21 |
463 |
463 |
460 |
461 |
-0.43% |
46,300 |
2024/3/19 |
459 |
463 |
457 |
463 |
+0.87% |
34,300 |
2024/3/18 |
459 |
460 |
457 |
459 |
+0.44% |
36,600 |
2024/3/15 |
455 |
459 |
455 |
457 |
+0.22% |
17,200 |
2024/3/14 |
454 |
459 |
454 |
456 |
+0.00% |
41,400 |
2024/3/13 |
459 |
460 |
454 |
456 |
-0.44% |
31,500 |
2024/3/12 |
455 |
458 |
450 |
458 |
+0.88% |
63,700 |
2024/3/11 |
458 |
458 |
451 |
454 |
-0.66% |
63,200 |
2024/3/8 |
457 |
458 |
455 |
457 |
-0.22% |
48,600 |
2024/3/7 |
459 |
459 |
454 |
458 |
+0.44% |
43,500 |
2024/3/6 |
455 |
459 |
455 |
456 |
+0.22% |
21,100 |
2024/3/5 |
455 |
457 |
452 |
455 |
+0.00% |
39,100 |
2024/3/4 |
463 |
463 |
454 |
455 |
-0.87% |
76,400 |
2024/3/1 |
461 |
461 |
456 |
459 |
+0.00% |
62,700 |
2024/2/29 |
464 |
466 |
459 |
459 |
-1.29% |
112,800 |
2024/2/28 |
464 |
467 |
461 |
465 |
+0.43% |
67,900 |
2024/2/27 |
464 |
465 |
463 |
463 |
-0.22% |
27,100 |
2024/2/26 |
469 |
469 |
461 |
464 |
+0.65% |
78,000 |
2024/2/22 |
466 |
467 |
461 |
461 |
-0.43% |
38,300 |
2024/2/21 |
467 |
467 |
460 |
463 |
-1.07% |
50,400 |
2024/2/20 |
470 |
475 |
467 |
468 |
+0.21% |
36,300 |
2024/2/19 |
462 |
470 |
456 |
467 |
+1.08% |
82,800 |
2024/2/16 |
456 |
467 |
456 |
462 |
+0.87% |
59,200 |
2024/2/15 |
460 |
468 |
455 |
458 |
-6.34% |
250,100 |
2024/2/14 |
488 |
489 |
483 |
489 |
+0.20% |
36,300 |
2024/2/13 |
484 |
491 |
483 |
488 |
+2.09% |
64,500 |
2024/2/9 |
486 |
486 |
476 |
478 |
-1.85% |
96,700 |
2024/2/8 |
486 |
495 |
484 |
487 |
+0.62% |
92,900 |
2024/2/7 |
493 |
493 |
483 |
484 |
-2.02% |
114,300 |
2024/2/6 |
492 |
498 |
492 |
494 |
+0.82% |
75,900 |
2024/2/5 |
484 |
491 |
479 |
490 |
+2.30% |
72,700 |
2024/2/2 |
479 |
481 |
476 |
479 |
+0.00% |
34,500 |
2024/2/1 |
480 |
481 |
477 |
479 |
+0.00% |
28,000 |
2024/1/31 |
471 |
484 |
471 |
479 |
+1.27% |
95,200 |
2024/1/30 |
473 |
480 |
472 |
473 |
+0.42% |
178,600 |
2024/1/29 |
468 |
472 |
466 |
471 |
+1.07% |
57,500 |
2024/1/26 |
467 |
468 |
462 |
466 |
+0.00% |
57,100 |
2024/1/25 |
467 |
468 |
465 |
466 |
+0.00% |
46,600 |
2024/1/24 |
469 |
469 |
465 |
466 |
-0.21% |
34,200 |
2024/1/23 |
470 |
471 |
467 |
467 |
-0.64% |
56,700 |
2024/1/22 |
470 |
472 |
468 |
470 |
+0.21% |
32,800 |
2024/1/19 |
471 |
471 |
467 |
469 |
-0.21% |
26,100 |
2024/1/18 |
467 |
472 |
466 |
470 |
+0.86% |
32,000 |
2024/1/17 |
467 |
473 |
465 |
466 |
+0.00% |
85,100 |
2024/1/16 |
468 |
470 |
466 |
466 |
-0.43% |
33,700 |
2024/1/15 |
464 |
470 |
464 |
468 |
+1.30% |
47,800 |
2024/1/12 |
469 |
469 |
462 |
462 |
-1.28% |
61,800 |
2024/1/11 |
472 |
473 |
468 |
468 |
-0.64% |
44,600 |
2024/1/10 |
466 |
471 |
466 |
471 |
+0.64% |
37,200 |
2024/1/9 |
475 |
475 |
465 |
468 |
-0.43% |
64,400 |
2024/1/5 |
467 |
474 |
467 |
470 |
+0.64% |
48,000 |
2024/1/4 |
462 |
470 |
460 |
467 |
+1.97% |
73,900 |
2023/12/29 |
455 |
459 |
455 |
458 |
+0.44% |
34,200 |
2023/12/28 |
457 |
459 |
455 |
456 |
-0.22% |
36,800 |
2023/12/27 |
456 |
458 |
455 |
457 |
+0.22% |
30,300 |
2023/12/26 |
457 |
458 |
455 |
456 |
-0.22% |
28,900 |
2023/12/25 |
455 |
457 |
454 |
457 |
+0.44% |
18,000 |
2023/12/22 |
456 |
456 |
452 |
455 |
+0.44% |
17,900 |
2023/12/21 |
459 |
459 |
453 |
453 |
-0.22% |
31,200 |
2023/12/20 |
452 |
454 |
452 |
454 |
+0.67% |
20,600 |
2023/12/19 |
450 |
452 |
449 |
451 |
+0.22% |
25,500 |
2023/12/18 |
454 |
454 |
449 |
450 |
-0.88% |
25,500 |
2023/12/15 |
453 |
454 |
450 |
454 |
+0.22% |
30,700 |
2023/12/14 |
454 |
456 |
451 |
453 |
-0.44% |
27,100 |
2023/12/13 |
454 |
456 |
454 |
455 |
+0.00% |
14,000 |
2023/12/12 |
456 |
458 |
454 |
455 |
-0.66% |
14,200 |
2023/12/11 |
458 |
460 |
453 |
458 |
+0.22% |
81,800 |
2023/12/8 |
460 |
462 |
456 |
457 |
-0.87% |
39,900 |
2023/12/7 |
465 |
466 |
461 |
461 |
-0.65% |
19,500 |
2023/12/6 |
460 |
465 |
460 |
464 |
+0.87% |
56,400 |
2023/12/5 |
461 |
462 |
458 |
460 |
+0.22% |
30,100 |
2023/12/4 |
460 |
460 |
456 |
459 |
-0.22% |
15,700 |
2023/12/1 |
460 |
460 |
456 |
460 |
+0.00% |
20,000 |
2023/11/30 |
459 |
461 |
457 |
460 |
+0.22% |
22,000 |
2023/11/29 |
460 |
462 |
459 |
459 |
-0.65% |
20,700 |
2023/11/28 |
461 |
463 |
460 |
462 |
-0.22% |
16,000 |
2023/11/27 |
464 |
467 |
463 |
463 |
+0.00% |
20,700 |
2023/11/24 |
460 |
466 |
460 |
463 |
-0.22% |
26,700 |
2023/11/22 |
457 |
465 |
457 |
464 |
+0.00% |
31,100 |
2023/11/21 |
468 |
468 |
461 |
464 |
-0.22% |
54,500 |
2023/11/20 |
464 |
468 |
463 |
465 |
+0.65% |
46,800 |
2023/11/17 |
454 |
464 |
452 |
462 |
+3.36% |
116,100 |
2023/11/16 |
450 |
451 |
447 |
447 |
-0.67% |
32,200 |
2023/11/15 |
452 |
453 |
450 |
450 |
+0.00% |
35,100 |
2023/11/14 |
453 |
455 |
449 |
450 |
+0.00% |
40,000 |
2023/11/13 |
450 |
453 |
448 |
450 |
-0.22% |
68,200 |
2023/11/10 |
452 |
452 |
446 |
451 |
+0.67% |
30,300 |
2023/11/9 |
445 |
450 |
445 |
448 |
+0.90% |
22,400 |
2023/11/8 |
450 |
451 |
442 |
444 |
-1.77% |
73,500 |
2023/11/7 |
450 |
452 |
450 |
452 |
+0.67% |
17,500 |
2023/11/6 |
453 |
453 |
449 |
449 |
-0.66% |
48,900 |
2023/11/2 |
459 |
459 |
449 |
452 |
-0.66% |
51,500 |
2023/11/1 |
464 |
465 |
455 |
455 |
-1.30% |
60,200 |
2023/10/31 |
446 |
462 |
446 |
461 |
+3.83% |
95,400 |
2023/10/30 |
456 |
459 |
444 |
444 |
-3.48% |
177,000 |
2023/10/27 |
453 |
461 |
453 |
460 |
+1.55% |
44,600 |
2023/10/26 |
450 |
456 |
450 |
453 |
-0.22% |
37,300 |
2023/10/25 |
450 |
462 |
447 |
454 |
+2.48% |
105,200 |
2023/10/24 |
443 |
444 |
436 |
443 |
+0.00% |
59,900 |
2023/10/23 |
447 |
447 |
443 |
443 |
+0.00% |
20,700 |
2023/10/20 |
445 |
446 |
442 |
443 |
-0.23% |
30,400 |
2023/10/19 |
443 |
446 |
443 |
444 |
-0.45% |
24,100 |
2023/10/18 |
443 |
446 |
443 |
446 |
+0.45% |
30,900 |
|