日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
441 |
446 |
440 |
442 |
-0.45% |
5,800 |
2024/4/24 |
443 |
447 |
440 |
444 |
+0.00% |
12,600 |
2024/4/23 |
440 |
447 |
440 |
444 |
+0.91% |
2,100 |
2024/4/22 |
438 |
450 |
438 |
440 |
+0.46% |
6,100 |
2024/4/19 |
447 |
449 |
438 |
438 |
-2.67% |
24,400 |
2024/4/18 |
450 |
451 |
447 |
450 |
+0.00% |
10,500 |
2024/4/17 |
453 |
456 |
450 |
450 |
-0.66% |
6,800 |
2024/4/16 |
454 |
454 |
451 |
453 |
-0.88% |
7,500 |
2024/4/15 |
456 |
458 |
452 |
457 |
+0.22% |
6,800 |
2024/4/12 |
455 |
459 |
454 |
456 |
+0.66% |
7,500 |
2024/4/11 |
455 |
460 |
453 |
453 |
-0.66% |
12,900 |
2024/4/10 |
455 |
457 |
454 |
456 |
+0.00% |
2,900 |
2024/4/9 |
459 |
461 |
454 |
456 |
-0.65% |
16,100 |
2024/4/8 |
455 |
459 |
454 |
459 |
+1.10% |
8,300 |
2024/4/5 |
456 |
457 |
454 |
454 |
-1.09% |
5,300 |
2024/4/4 |
460 |
460 |
457 |
459 |
-0.22% |
10,100 |
2024/4/3 |
459 |
462 |
458 |
460 |
-0.22% |
119,100 |
2024/4/2 |
462 |
466 |
461 |
461 |
-0.22% |
5,500 |
2024/4/1 |
461 |
470 |
457 |
462 |
+0.43% |
22,700 |
2024/3/29 |
460 |
460 |
458 |
460 |
+0.44% |
6,500 |
2024/3/28 |
461 |
462 |
458 |
458 |
-1.51% |
7,100 |
2024/3/27 |
466 |
466 |
461 |
465 |
+0.43% |
7,100 |
2024/3/26 |
463 |
464 |
461 |
463 |
-0.43% |
9,900 |
2024/3/25 |
467 |
467 |
463 |
465 |
-0.43% |
7,600 |
2024/3/22 |
467 |
468 |
464 |
467 |
+0.43% |
8,800 |
2024/3/21 |
462 |
467 |
461 |
465 |
+0.65% |
29,400 |
2024/3/19 |
462 |
463 |
459 |
462 |
+0.00% |
3,800 |
2024/3/18 |
457 |
463 |
457 |
462 |
+1.54% |
11,500 |
2024/3/15 |
455 |
459 |
454 |
455 |
+0.00% |
7,500 |
2024/3/14 |
456 |
458 |
455 |
455 |
-0.22% |
2,100 |
2024/3/13 |
456 |
458 |
454 |
456 |
+0.00% |
5,800 |
2024/3/12 |
455 |
458 |
454 |
456 |
+0.22% |
2,700 |
2024/3/11 |
459 |
459 |
455 |
455 |
-0.66% |
8,200 |
2024/3/8 |
456 |
461 |
456 |
458 |
+0.22% |
13,100 |
2024/3/7 |
459 |
461 |
457 |
457 |
-0.22% |
8,100 |
2024/3/6 |
457 |
460 |
454 |
458 |
+0.22% |
14,000 |
2024/3/5 |
455 |
457 |
454 |
457 |
+0.44% |
13,400 |
2024/3/4 |
456 |
456 |
455 |
455 |
-0.22% |
8,700 |
2024/3/1 |
455 |
459 |
454 |
456 |
+0.22% |
6,900 |
2024/2/29 |
458 |
458 |
455 |
455 |
-0.66% |
7,300 |
2024/2/28 |
455 |
460 |
455 |
458 |
+0.22% |
9,500 |
2024/2/27 |
455 |
460 |
452 |
457 |
+0.44% |
16,700 |
2024/2/26 |
455 |
458 |
454 |
455 |
+0.44% |
4,100 |
2024/2/22 |
458 |
462 |
453 |
453 |
-1.52% |
19,600 |
2024/2/21 |
460 |
463 |
460 |
460 |
-0.43% |
2,900 |
2024/2/20 |
462 |
464 |
460 |
462 |
+0.22% |
5,200 |
2024/2/19 |
460 |
465 |
460 |
461 |
+0.00% |
7,900 |
2024/2/16 |
453 |
462 |
453 |
461 |
+1.32% |
38,900 |
2024/2/15 |
462 |
467 |
452 |
455 |
-6.76% |
119,200 |
2024/2/14 |
489 |
492 |
488 |
488 |
-0.20% |
9,600 |
2024/2/13 |
486 |
492 |
485 |
489 |
+0.62% |
14,400 |
2024/2/9 |
485 |
486 |
483 |
486 |
-0.61% |
13,800 |
2024/2/8 |
486 |
489 |
484 |
489 |
+0.62% |
8,200 |
2024/2/7 |
483 |
488 |
483 |
486 |
+0.21% |
8,800 |
2024/2/6 |
480 |
487 |
480 |
485 |
+0.83% |
12,300 |
2024/2/5 |
485 |
485 |
479 |
481 |
+0.21% |
35,800 |
2024/2/2 |
482 |
484 |
479 |
480 |
-0.62% |
5,500 |
2024/2/1 |
484 |
484 |
480 |
483 |
-0.21% |
3,400 |
2024/1/31 |
479 |
486 |
479 |
484 |
+1.68% |
23,100 |
2024/1/30 |
498 |
498 |
476 |
476 |
-3.64% |
66,200 |
2024/1/29 |
483 |
494 |
483 |
494 |
+2.28% |
27,200 |
2024/1/26 |
483 |
484 |
481 |
483 |
+0.42% |
4,700 |
2024/1/25 |
481 |
487 |
481 |
481 |
+0.00% |
28,500 |
2024/1/24 |
479 |
483 |
479 |
481 |
+0.42% |
7,300 |
2024/1/23 |
478 |
481 |
476 |
479 |
+0.63% |
9,200 |
2024/1/22 |
475 |
478 |
475 |
476 |
+0.21% |
3,400 |
2024/1/19 |
475 |
478 |
475 |
475 |
+0.00% |
10,900 |
2024/1/18 |
476 |
480 |
475 |
475 |
+0.00% |
2,300 |
2024/1/17 |
476 |
478 |
475 |
475 |
-0.21% |
5,000 |
2024/1/16 |
478 |
480 |
476 |
476 |
-0.42% |
5,400 |
2024/1/15 |
479 |
480 |
478 |
478 |
-0.21% |
4,600 |
2024/1/12 |
481 |
482 |
476 |
479 |
-0.83% |
14,300 |
2024/1/11 |
485 |
485 |
483 |
483 |
+0.00% |
5,100 |
2024/1/10 |
482 |
486 |
481 |
483 |
-0.21% |
66,900 |
2024/1/9 |
481 |
485 |
480 |
484 |
+1.26% |
12,300 |
2024/1/5 |
479 |
481 |
478 |
478 |
+0.21% |
8,100 |
2024/1/4 |
475 |
477 |
475 |
477 |
+0.00% |
2,100 |
2023/12/29 |
477 |
478 |
475 |
477 |
+0.42% |
10,400 |
2023/12/28 |
470 |
475 |
470 |
475 |
+1.06% |
14,900 |
2023/12/27 |
466 |
471 |
466 |
470 |
+0.64% |
36,900 |
2023/12/26 |
472 |
474 |
461 |
467 |
-1.48% |
29,600 |
2023/12/25 |
475 |
476 |
471 |
474 |
-0.21% |
19,300 |
2023/12/22 |
476 |
478 |
475 |
475 |
+0.00% |
7,600 |
2023/12/21 |
477 |
478 |
475 |
475 |
-0.84% |
8,500 |
2023/12/20 |
476 |
480 |
476 |
479 |
-0.21% |
14,000 |
2023/12/19 |
475 |
481 |
475 |
480 |
+1.05% |
9,000 |
2023/12/18 |
477 |
477 |
475 |
475 |
-0.63% |
5,600 |
2023/12/15 |
475 |
478 |
475 |
478 |
+0.63% |
6,300 |
2023/12/14 |
478 |
478 |
475 |
475 |
-0.84% |
6,800 |
2023/12/13 |
480 |
480 |
475 |
479 |
-0.21% |
14,400 |
2023/12/12 |
483 |
484 |
480 |
480 |
-0.41% |
15,300 |
2023/12/11 |
481 |
483 |
481 |
482 |
+0.00% |
4,400 |
2023/12/8 |
485 |
485 |
481 |
482 |
-0.62% |
20,900 |
2023/12/7 |
489 |
489 |
485 |
485 |
-0.21% |
4,300 |
2023/12/6 |
485 |
488 |
484 |
486 |
+0.21% |
4,700 |
2023/12/5 |
489 |
490 |
485 |
485 |
-0.41% |
7,200 |
2023/12/4 |
487 |
490 |
486 |
487 |
+0.00% |
237,700 |
2023/12/1 |
487 |
488 |
487 |
487 |
-0.41% |
3,700 |
2023/11/30 |
489 |
489 |
486 |
489 |
+0.41% |
6,000 |
2023/11/29 |
487 |
489 |
486 |
487 |
+0.00% |
3,200 |
2023/11/28 |
486 |
490 |
486 |
487 |
+0.21% |
7,600 |
2023/11/27 |
487 |
487 |
485 |
486 |
-0.21% |
8,800 |
2023/11/24 |
487 |
500 |
486 |
487 |
+0.00% |
6,600 |
2023/11/22 |
488 |
489 |
486 |
487 |
+0.21% |
3,800 |
2023/11/21 |
482 |
487 |
482 |
486 |
+0.83% |
7,200 |
2023/11/20 |
481 |
486 |
481 |
482 |
-0.21% |
7,400 |
2023/11/17 |
485 |
488 |
483 |
483 |
+0.42% |
13,300 |
2023/11/16 |
484 |
485 |
481 |
481 |
+0.00% |
14,700 |
2023/11/15 |
483 |
489 |
480 |
481 |
-3.99% |
23,000 |
2023/11/14 |
496 |
510 |
493 |
501 |
+1.42% |
25,300 |
2023/11/13 |
497 |
497 |
490 |
494 |
+0.82% |
13,300 |
2023/11/10 |
492 |
493 |
490 |
490 |
-0.41% |
6,700 |
2023/11/9 |
490 |
493 |
487 |
492 |
+1.23% |
4,800 |
2023/11/8 |
490 |
490 |
485 |
486 |
-0.82% |
5,300 |
2023/11/7 |
491 |
494 |
489 |
490 |
-0.81% |
18,100 |
2023/11/6 |
494 |
494 |
491 |
494 |
+1.02% |
3,200 |
2023/11/2 |
490 |
493 |
486 |
489 |
-0.20% |
11,400 |
2023/11/1 |
485 |
490 |
485 |
490 |
+1.24% |
8,500 |
2023/10/31 |
486 |
486 |
483 |
484 |
+0.41% |
15,200 |
2023/10/30 |
485 |
491 |
482 |
482 |
-1.43% |
60,100 |
2023/10/27 |
486 |
489 |
486 |
489 |
+0.82% |
4,300 |
2023/10/26 |
485 |
487 |
484 |
485 |
-0.41% |
11,300 |
2023/10/25 |
485 |
489 |
484 |
487 |
+0.41% |
6,300 |
|