日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
483 |
485 |
481 |
484 |
+0.21% |
1,700 |
2024/4/18 |
490 |
491 |
482 |
483 |
-0.41% |
4,800 |
2024/4/17 |
487 |
488 |
483 |
485 |
-0.41% |
6,900 |
2024/4/16 |
488 |
491 |
487 |
487 |
-1.22% |
4,400 |
2024/4/15 |
493 |
495 |
485 |
493 |
+0.00% |
9,100 |
2024/4/12 |
493 |
493 |
490 |
493 |
+0.61% |
4,700 |
2024/4/11 |
494 |
494 |
490 |
490 |
-0.81% |
5,600 |
2024/4/10 |
498 |
498 |
494 |
494 |
+0.00% |
4,300 |
2024/4/9 |
493 |
496 |
492 |
494 |
+0.00% |
6,600 |
2024/4/8 |
499 |
499 |
494 |
494 |
+0.00% |
3,500 |
2024/4/5 |
491 |
495 |
488 |
494 |
+0.61% |
2,200 |
2024/4/4 |
492 |
495 |
490 |
491 |
+0.61% |
2,600 |
2024/4/3 |
487 |
491 |
485 |
488 |
-0.61% |
3,500 |
2024/4/2 |
495 |
495 |
491 |
491 |
-0.81% |
2,600 |
2024/4/1 |
495 |
497 |
492 |
495 |
+0.81% |
4,900 |
2024/3/29 |
492 |
495 |
490 |
491 |
+0.20% |
2,500 |
2024/3/28 |
484 |
492 |
484 |
490 |
+1.24% |
7,800 |
2024/3/27 |
482 |
484 |
482 |
484 |
+0.41% |
2,900 |
2024/3/26 |
485 |
486 |
482 |
482 |
+0.21% |
5,400 |
2024/3/25 |
485 |
486 |
480 |
481 |
-0.82% |
8,200 |
2024/3/22 |
483 |
485 |
482 |
485 |
+0.41% |
1,700 |
2024/3/21 |
483 |
485 |
481 |
483 |
-0.41% |
4,300 |
2024/3/19 |
482 |
485 |
480 |
485 |
+0.41% |
8,700 |
2024/3/18 |
485 |
486 |
482 |
483 |
+0.00% |
6,800 |
2024/3/15 |
485 |
485 |
480 |
483 |
-0.41% |
1,600 |
2024/3/14 |
483 |
485 |
478 |
485 |
+1.25% |
2,500 |
2024/3/13 |
481 |
483 |
479 |
479 |
-0.42% |
2,600 |
2024/3/12 |
479 |
482 |
477 |
481 |
+0.42% |
4,400 |
2024/3/11 |
483 |
486 |
479 |
479 |
-0.83% |
8,000 |
2024/3/8 |
485 |
486 |
482 |
483 |
-0.62% |
2,200 |
2024/3/7 |
488 |
488 |
482 |
486 |
+0.21% |
3,200 |
2024/3/6 |
479 |
485 |
478 |
485 |
+0.83% |
4,900 |
2024/3/5 |
480 |
481 |
478 |
481 |
+0.21% |
3,300 |
2024/3/4 |
483 |
484 |
480 |
480 |
-0.83% |
6,600 |
2024/3/1 |
485 |
485 |
482 |
484 |
-0.21% |
2,000 |
2024/2/29 |
485 |
485 |
480 |
485 |
+1.25% |
3,300 |
2024/2/28 |
480 |
485 |
477 |
479 |
-0.21% |
3,000 |
2024/2/27 |
481 |
483 |
475 |
480 |
-1.03% |
12,600 |
2024/2/26 |
484 |
488 |
477 |
485 |
-0.82% |
20,000 |
2024/2/22 |
495 |
495 |
485 |
489 |
-1.01% |
11,300 |
2024/2/21 |
496 |
496 |
492 |
494 |
+0.00% |
1,900 |
2024/2/20 |
492 |
494 |
492 |
494 |
-0.20% |
1,500 |
2024/2/19 |
493 |
497 |
488 |
495 |
-0.60% |
13,300 |
2024/2/16 |
493 |
498 |
492 |
498 |
+1.01% |
5,100 |
2024/2/15 |
494 |
497 |
493 |
493 |
-0.80% |
4,800 |
2024/2/14 |
498 |
500 |
495 |
497 |
-0.20% |
2,700 |
2024/2/13 |
495 |
508 |
493 |
498 |
+0.40% |
9,800 |
2024/2/9 |
493 |
496 |
493 |
496 |
+0.61% |
3,600 |
2024/2/8 |
498 |
498 |
493 |
493 |
-0.40% |
3,600 |
2024/2/7 |
493 |
497 |
492 |
495 |
+0.61% |
1,800 |
2024/2/6 |
494 |
500 |
491 |
492 |
-0.20% |
11,200 |
2024/2/5 |
492 |
493 |
491 |
493 |
+0.41% |
3,800 |
2024/2/2 |
491 |
495 |
490 |
491 |
-0.20% |
3,600 |
2024/2/1 |
493 |
495 |
491 |
492 |
-0.20% |
2,200 |
2024/1/31 |
490 |
494 |
490 |
493 |
+0.00% |
4,000 |
2024/1/30 |
491 |
493 |
490 |
493 |
+0.61% |
700 |
2024/1/29 |
491 |
495 |
489 |
490 |
-0.20% |
12,600 |
2024/1/26 |
492 |
494 |
490 |
491 |
-0.20% |
2,200 |
2024/1/25 |
490 |
492 |
490 |
492 |
+0.20% |
2,800 |
2024/1/24 |
492 |
492 |
488 |
491 |
-0.20% |
2,400 |
2024/1/23 |
493 |
493 |
488 |
492 |
+0.00% |
4,100 |
2024/1/22 |
491 |
492 |
490 |
492 |
+0.00% |
3,500 |
2024/1/19 |
489 |
492 |
489 |
492 |
+0.20% |
1,500 |
2024/1/18 |
492 |
493 |
488 |
491 |
-0.20% |
4,200 |
2024/1/17 |
489 |
492 |
489 |
492 |
+0.61% |
2,500 |
2024/1/16 |
490 |
491 |
488 |
489 |
-0.20% |
4,000 |
2024/1/15 |
490 |
492 |
489 |
490 |
+0.00% |
7,400 |
2024/1/12 |
488 |
490 |
486 |
490 |
+0.41% |
4,400 |
2024/1/11 |
485 |
489 |
485 |
488 |
+0.83% |
5,500 |
2024/1/10 |
483 |
484 |
483 |
484 |
+0.21% |
4,900 |
2024/1/9 |
482 |
484 |
480 |
483 |
+0.21% |
5,100 |
2024/1/5 |
483 |
483 |
478 |
482 |
+1.05% |
5,000 |
2024/1/4 |
476 |
479 |
476 |
477 |
+0.00% |
4,800 |
2023/12/29 |
477 |
485 |
477 |
477 |
+0.00% |
4,800 |
2023/12/28 |
480 |
480 |
476 |
477 |
-0.62% |
3,400 |
2023/12/27 |
482 |
482 |
475 |
480 |
-0.21% |
9,800 |
2023/12/26 |
481 |
483 |
479 |
481 |
+0.00% |
6,200 |
2023/12/25 |
482 |
482 |
477 |
481 |
-0.62% |
9,400 |
2023/12/22 |
490 |
490 |
482 |
484 |
+0.00% |
6,400 |
2023/12/21 |
478 |
485 |
476 |
484 |
+1.26% |
7,800 |
2023/12/20 |
473 |
480 |
472 |
478 |
+1.06% |
9,900 |
2023/12/19 |
472 |
476 |
472 |
473 |
+0.21% |
3,900 |
2023/12/18 |
471 |
475 |
471 |
472 |
+0.21% |
4,400 |
2023/12/15 |
470 |
476 |
470 |
471 |
-0.63% |
7,700 |
2023/12/14 |
478 |
478 |
473 |
474 |
-0.42% |
3,900 |
2023/12/13 |
470 |
476 |
470 |
476 |
+1.28% |
5,900 |
2023/12/12 |
472 |
474 |
470 |
470 |
+0.43% |
6,500 |
2023/12/11 |
469 |
470 |
468 |
468 |
-0.21% |
3,600 |
2023/12/8 |
474 |
475 |
469 |
469 |
-1.05% |
8,000 |
2023/12/7 |
469 |
474 |
469 |
474 |
+0.64% |
5,500 |
2023/12/6 |
469 |
473 |
468 |
471 |
+0.64% |
5,000 |
2023/12/5 |
467 |
471 |
467 |
468 |
-0.43% |
3,700 |
2023/12/4 |
467 |
472 |
466 |
470 |
+0.86% |
3,700 |
2023/12/1 |
470 |
471 |
466 |
466 |
-0.43% |
2,800 |
2023/11/30 |
465 |
470 |
465 |
468 |
+0.21% |
2,300 |
2023/11/29 |
466 |
470 |
466 |
467 |
-0.43% |
1,100 |
2023/11/28 |
465 |
469 |
465 |
469 |
+0.43% |
2,200 |
2023/11/27 |
467 |
472 |
467 |
467 |
+0.43% |
6,700 |
2023/11/24 |
465 |
466 |
465 |
465 |
+0.00% |
1,800 |
2023/11/22 |
465 |
466 |
465 |
465 |
+0.22% |
3,100 |
2023/11/21 |
464 |
464 |
462 |
464 |
+0.65% |
2,000 |
2023/11/20 |
459 |
463 |
458 |
461 |
-0.22% |
2,200 |
2023/11/17 |
458 |
464 |
458 |
462 |
+0.87% |
2,900 |
2023/11/16 |
464 |
464 |
458 |
458 |
-0.87% |
6,000 |
2023/11/15 |
463 |
463 |
460 |
462 |
+0.00% |
3,400 |
2023/11/14 |
460 |
462 |
460 |
462 |
+0.22% |
3,000 |
2023/11/13 |
460 |
463 |
460 |
461 |
-0.43% |
4,900 |
2023/11/10 |
461 |
463 |
460 |
463 |
+0.43% |
1,800 |
2023/11/9 |
464 |
464 |
461 |
461 |
-0.43% |
1,000 |
2023/11/8 |
466 |
467 |
461 |
463 |
-0.86% |
5,000 |
2023/11/7 |
466 |
471 |
466 |
467 |
-0.85% |
1,500 |
2023/11/6 |
466 |
472 |
466 |
471 |
+0.86% |
2,900 |
2023/11/2 |
470 |
470 |
467 |
467 |
-0.64% |
1,300 |
2023/11/1 |
467 |
471 |
465 |
470 |
+1.29% |
4,100 |
2023/10/31 |
468 |
468 |
462 |
464 |
-0.22% |
1,900 |
2023/10/30 |
468 |
468 |
464 |
465 |
-0.85% |
1,900 |
2023/10/27 |
460 |
471 |
458 |
469 |
+1.96% |
5,400 |
2023/10/26 |
463 |
463 |
460 |
460 |
-0.22% |
1,800 |
2023/10/25 |
461 |
467 |
460 |
461 |
+0.22% |
1,800 |
2023/10/24 |
461 |
466 |
460 |
460 |
-0.22% |
1,800 |
2023/10/23 |
465 |
467 |
460 |
461 |
-0.43% |
3,600 |
2023/10/20 |
464 |
466 |
462 |
463 |
-1.28% |
2,400 |
2023/10/19 |
470 |
475 |
469 |
469 |
+0.00% |
1,500 |
|