日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
482 |
483 |
478 |
480 |
-0.62% |
30,000 |
2024/4/24 |
481 |
486 |
480 |
483 |
+1.68% |
52,100 |
2024/4/23 |
479 |
488 |
473 |
475 |
-0.63% |
66,800 |
2024/4/22 |
480 |
483 |
472 |
478 |
+1.27% |
75,200 |
2024/4/19 |
481 |
481 |
466 |
472 |
-1.87% |
108,300 |
2024/4/18 |
473 |
491 |
473 |
481 |
+1.05% |
46,700 |
2024/4/17 |
483 |
491 |
471 |
476 |
-2.06% |
99,000 |
2024/4/16 |
480 |
490 |
476 |
486 |
+1.04% |
99,400 |
2024/4/15 |
473 |
487 |
473 |
481 |
+0.00% |
79,200 |
2024/4/12 |
492 |
493 |
481 |
481 |
-1.23% |
119,600 |
2024/4/11 |
493 |
501 |
487 |
487 |
-1.62% |
87,200 |
2024/4/10 |
503 |
509 |
493 |
495 |
-2.75% |
105,700 |
2024/4/9 |
492 |
513 |
491 |
509 |
+3.46% |
88,700 |
2024/4/8 |
496 |
497 |
486 |
492 |
-0.81% |
66,700 |
2024/4/5 |
487 |
499 |
475 |
496 |
+1.22% |
126,500 |
2024/4/4 |
497 |
499 |
487 |
490 |
-0.41% |
95,500 |
2024/4/3 |
507 |
513 |
489 |
492 |
-3.15% |
172,300 |
2024/4/2 |
512 |
517 |
496 |
508 |
-0.39% |
150,500 |
2024/4/1 |
560 |
574 |
510 |
510 |
-3.77% |
721,700 |
2024/3/29 |
525 |
547 |
522 |
530 |
+2.12% |
85,600 |
2024/3/28 |
522 |
539 |
517 |
519 |
-0.95% |
72,800 |
2024/3/27 |
511 |
531 |
511 |
524 |
+2.54% |
94,500 |
2024/3/26 |
529 |
532 |
510 |
511 |
-3.40% |
138,300 |
2024/3/25 |
552 |
554 |
529 |
529 |
-5.37% |
126,000 |
2024/3/22 |
551 |
572 |
546 |
559 |
+0.90% |
131,100 |
2024/3/21 |
547 |
564 |
539 |
554 |
+2.21% |
193,800 |
2024/3/19 |
558 |
565 |
533 |
542 |
-1.81% |
175,500 |
2024/3/18 |
545 |
558 |
538 |
552 |
+0.36% |
186,500 |
2024/3/15 |
551 |
565 |
541 |
550 |
-3.34% |
268,300 |
2024/3/14 |
589 |
595 |
559 |
569 |
-5.95% |
495,100 |
2024/3/13 |
620 |
680 |
595 |
605 |
+2.54% |
1,749,600 |
2024/3/12 |
535 |
645 |
521 |
590 |
+8.26% |
2,115,300 |
2024/3/11 |
665 |
730 |
545 |
545 |
-15.50% |
2,588,900 |
2024/3/8 |
546 |
645 |
545 |
645 |
+18.35% |
3,244,800 |
2024/3/7 |
470 |
545 |
466 |
545 |
+17.20% |
2,044,200 |
2024/3/6 |
451 |
471 |
449 |
465 |
+3.10% |
74,800 |
2024/3/5 |
455 |
457 |
442 |
451 |
-1.74% |
86,800 |
2024/3/4 |
469 |
473 |
453 |
459 |
-1.92% |
155,900 |
2024/3/1 |
481 |
483 |
466 |
468 |
-2.70% |
93,300 |
2024/2/29 |
492 |
494 |
480 |
481 |
-3.02% |
78,800 |
2024/2/28 |
488 |
497 |
488 |
496 |
+1.64% |
77,400 |
2024/2/27 |
499 |
501 |
486 |
488 |
-2.20% |
63,900 |
2024/2/26 |
493 |
502 |
485 |
499 |
+2.89% |
133,900 |
2024/2/22 |
488 |
495 |
481 |
485 |
-0.21% |
56,600 |
2024/2/21 |
500 |
505 |
486 |
486 |
-2.80% |
68,200 |
2024/2/20 |
509 |
516 |
498 |
500 |
+0.00% |
96,500 |
2024/2/19 |
496 |
513 |
493 |
500 |
+1.01% |
101,000 |
2024/2/16 |
489 |
503 |
483 |
495 |
+1.23% |
82,100 |
2024/2/15 |
489 |
495 |
481 |
489 |
+0.20% |
45,300 |
2024/2/14 |
485 |
512 |
484 |
488 |
-0.61% |
171,500 |
2024/2/13 |
480 |
502 |
470 |
491 |
+3.81% |
188,300 |
2024/2/9 |
480 |
481 |
470 |
473 |
-1.25% |
57,700 |
2024/2/8 |
485 |
489 |
472 |
479 |
-0.21% |
102,600 |
2024/2/7 |
493 |
495 |
478 |
480 |
-3.42% |
98,300 |
2024/2/6 |
496 |
514 |
494 |
497 |
-0.80% |
90,800 |
2024/2/5 |
483 |
505 |
480 |
501 |
+5.92% |
240,500 |
2024/2/2 |
470 |
482 |
464 |
473 |
+0.64% |
90,700 |
2024/2/1 |
468 |
477 |
463 |
470 |
-2.49% |
177,500 |
2024/1/31 |
509 |
518 |
482 |
482 |
-5.30% |
381,100 |
2024/1/30 |
551 |
557 |
507 |
509 |
-8.29% |
598,200 |
2024/1/29 |
520 |
556 |
512 |
555 |
+10.56% |
492,800 |
2024/1/26 |
495 |
508 |
486 |
502 |
+3.08% |
282,700 |
2024/1/25 |
499 |
513 |
481 |
487 |
+0.00% |
346,100 |
2024/1/24 |
486 |
562 |
468 |
487 |
-3.18% |
1,261,500 |
2024/1/23 |
503 |
503 |
503 |
503 |
-16.58% |
27,800 |
2024/1/22 |
584 |
643 |
582 |
603 |
+1.86% |
571,000 |
2024/1/19 |
565 |
611 |
562 |
592 |
+1.89% |
624,900 |
2024/1/18 |
555 |
597 |
553 |
581 |
+3.57% |
802,100 |
2024/1/17 |
585 |
593 |
554 |
561 |
-8.18% |
1,014,800 |
2024/1/16 |
642 |
660 |
600 |
611 |
-7.70% |
1,724,400 |
2024/1/15 |
707 |
720 |
651 |
662 |
-0.15% |
4,742,100 |
2024/1/12 |
568 |
663 |
568 |
663 |
+17.76% |
5,032,400 |
2024/1/11 |
562 |
642 |
548 |
563 |
+3.87% |
7,061,600 |
2024/1/10 |
542 |
542 |
542 |
542 |
+17.32% |
74,400 |
2024/1/9 |
386 |
462 |
382 |
462 |
+20.94% |
936,700 |
2024/1/5 |
383 |
385 |
382 |
382 |
-1.04% |
22,500 |
2024/1/4 |
375 |
387 |
373 |
386 |
+2.12% |
28,200 |
2023/12/29 |
384 |
389 |
377 |
378 |
-0.53% |
32,400 |
2023/12/28 |
375 |
382 |
373 |
380 |
+1.88% |
37,300 |
2023/12/27 |
365 |
375 |
362 |
373 |
+2.19% |
53,300 |
2023/12/26 |
364 |
371 |
363 |
365 |
-0.27% |
53,600 |
2023/12/25 |
375 |
375 |
363 |
366 |
+0.55% |
68,700 |
2023/12/22 |
372 |
374 |
364 |
364 |
-2.15% |
49,000 |
2023/12/21 |
375 |
375 |
370 |
372 |
-0.53% |
29,000 |
2023/12/20 |
373 |
382 |
371 |
374 |
+0.54% |
42,900 |
2023/12/19 |
371 |
375 |
370 |
372 |
-1.06% |
25,400 |
2023/12/18 |
380 |
383 |
373 |
376 |
-1.57% |
20,500 |
2023/12/15 |
365 |
382 |
365 |
382 |
+4.37% |
53,900 |
2023/12/14 |
371 |
373 |
364 |
366 |
-1.35% |
49,700 |
2023/12/13 |
372 |
373 |
370 |
371 |
+1.09% |
16,100 |
2023/12/12 |
376 |
377 |
362 |
367 |
-1.87% |
60,200 |
2023/12/11 |
370 |
377 |
370 |
374 |
+0.81% |
28,200 |
2023/12/8 |
379 |
380 |
371 |
371 |
-2.88% |
40,600 |
2023/12/7 |
386 |
387 |
379 |
382 |
-1.04% |
50,300 |
2023/12/6 |
394 |
396 |
383 |
386 |
-2.03% |
91,100 |
2023/12/5 |
399 |
400 |
394 |
394 |
-1.01% |
27,100 |
2023/12/4 |
400 |
401 |
398 |
398 |
+0.00% |
13,100 |
2023/12/1 |
403 |
404 |
395 |
398 |
-0.50% |
62,900 |
2023/11/30 |
404 |
406 |
400 |
400 |
-1.72% |
30,900 |
2023/11/29 |
404 |
409 |
403 |
407 |
+0.99% |
34,100 |
2023/11/28 |
406 |
410 |
399 |
403 |
-0.49% |
39,100 |
2023/11/27 |
402 |
406 |
399 |
405 |
+0.75% |
35,900 |
2023/11/24 |
405 |
406 |
401 |
402 |
-0.74% |
27,000 |
2023/11/22 |
402 |
409 |
399 |
405 |
+0.25% |
36,100 |
2023/11/21 |
402 |
404 |
398 |
404 |
+0.25% |
31,300 |
2023/11/20 |
405 |
412 |
401 |
403 |
-0.49% |
47,900 |
2023/11/17 |
416 |
416 |
403 |
405 |
-1.46% |
41,300 |
2023/11/16 |
414 |
415 |
403 |
411 |
+0.00% |
83,100 |
2023/11/15 |
420 |
420 |
410 |
411 |
-2.14% |
40,700 |
2023/11/14 |
422 |
427 |
419 |
420 |
-0.71% |
28,600 |
2023/11/13 |
433 |
434 |
423 |
423 |
-2.31% |
43,900 |
2023/11/10 |
440 |
440 |
425 |
433 |
-8.46% |
123,200 |
2023/11/9 |
475 |
476 |
464 |
473 |
-0.84% |
81,400 |
2023/11/8 |
482 |
482 |
469 |
477 |
-0.42% |
20,300 |
2023/11/7 |
476 |
483 |
472 |
479 |
-0.42% |
26,200 |
2023/11/6 |
480 |
481 |
476 |
481 |
+0.00% |
27,500 |
2023/11/2 |
474 |
485 |
473 |
481 |
+1.69% |
33,600 |
2023/11/1 |
460 |
473 |
460 |
473 |
+2.83% |
23,400 |
2023/10/31 |
447 |
460 |
445 |
460 |
+2.91% |
24,000 |
2023/10/30 |
459 |
459 |
447 |
447 |
-3.87% |
35,300 |
2023/10/27 |
448 |
466 |
447 |
465 |
+2.65% |
21,000 |
2023/10/26 |
453 |
459 |
453 |
453 |
-1.74% |
12,300 |
2023/10/25 |
460 |
466 |
456 |
461 |
+0.44% |
16,000 |
|