日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
402 |
403 |
399 |
403 |
+0.00% |
2,400 |
2024/4/24 |
395 |
403 |
395 |
403 |
+1.77% |
4,300 |
2024/4/23 |
397 |
398 |
395 |
396 |
-0.25% |
1,000 |
2024/4/22 |
403 |
405 |
397 |
397 |
-0.75% |
1,700 |
2024/4/19 |
401 |
405 |
391 |
400 |
-0.99% |
10,900 |
2024/4/18 |
406 |
407 |
401 |
404 |
+0.00% |
2,300 |
2024/4/17 |
403 |
406 |
403 |
404 |
+0.25% |
3,800 |
2024/4/16 |
404 |
404 |
395 |
403 |
-0.25% |
3,100 |
2024/4/15 |
397 |
404 |
396 |
404 |
+1.76% |
6,900 |
2024/4/12 |
397 |
404 |
394 |
397 |
+0.25% |
9,600 |
2024/4/11 |
391 |
398 |
390 |
396 |
+0.51% |
13,000 |
2024/4/10 |
390 |
396 |
390 |
394 |
+0.00% |
1,800 |
2024/4/9 |
386 |
396 |
386 |
394 |
+1.81% |
4,300 |
2024/4/8 |
382 |
394 |
382 |
387 |
+1.31% |
5,000 |
2024/4/5 |
378 |
391 |
378 |
382 |
+0.53% |
7,200 |
2024/4/4 |
383 |
385 |
378 |
380 |
-1.30% |
4,700 |
2024/4/3 |
383 |
390 |
382 |
385 |
+0.00% |
8,700 |
2024/4/2 |
388 |
391 |
382 |
385 |
-0.26% |
9,200 |
2024/4/1 |
382 |
387 |
380 |
386 |
-0.52% |
2,300 |
2024/3/29 |
388 |
388 |
380 |
388 |
-0.26% |
2,400 |
2024/3/28 |
385 |
394 |
378 |
389 |
+0.26% |
8,000 |
2024/3/27 |
395 |
395 |
377 |
388 |
+1.84% |
18,800 |
2024/3/26 |
388 |
388 |
380 |
381 |
-1.80% |
4,000 |
2024/3/25 |
384 |
388 |
377 |
388 |
+1.04% |
5,700 |
2024/3/22 |
393 |
393 |
371 |
384 |
-2.29% |
12,700 |
2024/3/21 |
393 |
394 |
384 |
393 |
+2.08% |
10,400 |
2024/3/19 |
391 |
391 |
381 |
385 |
-3.27% |
5,300 |
2024/3/18 |
379 |
398 |
379 |
398 |
+4.74% |
8,300 |
2024/3/15 |
379 |
385 |
379 |
380 |
-2.31% |
17,700 |
2024/3/14 |
383 |
389 |
382 |
389 |
+1.30% |
5,600 |
2024/3/13 |
388 |
390 |
381 |
384 |
-2.78% |
7,900 |
2024/3/12 |
388 |
395 |
381 |
395 |
+0.77% |
13,200 |
2024/3/11 |
406 |
406 |
381 |
392 |
-4.16% |
32,800 |
2024/3/8 |
410 |
428 |
403 |
409 |
+0.00% |
17,500 |
2024/3/7 |
415 |
418 |
408 |
409 |
-1.45% |
8,000 |
2024/3/6 |
415 |
426 |
408 |
415 |
-1.89% |
15,900 |
2024/3/5 |
434 |
434 |
414 |
423 |
+0.48% |
19,300 |
2024/3/4 |
406 |
435 |
406 |
421 |
+3.69% |
23,100 |
2024/3/1 |
407 |
410 |
402 |
406 |
-0.73% |
15,300 |
2024/2/29 |
428 |
428 |
408 |
409 |
-4.88% |
22,700 |
2024/2/28 |
427 |
432 |
421 |
430 |
+1.65% |
7,600 |
2024/2/27 |
431 |
433 |
421 |
423 |
-1.40% |
16,000 |
2024/2/26 |
418 |
434 |
418 |
429 |
+2.88% |
19,100 |
2024/2/22 |
421 |
427 |
414 |
417 |
+0.97% |
19,500 |
2024/2/21 |
440 |
440 |
413 |
413 |
-3.28% |
33,000 |
2024/2/20 |
433 |
433 |
423 |
427 |
-2.06% |
23,000 |
2024/2/19 |
410 |
438 |
410 |
436 |
+6.08% |
39,900 |
2024/2/16 |
412 |
422 |
411 |
411 |
-2.38% |
24,300 |
2024/2/15 |
429 |
429 |
415 |
421 |
+0.96% |
26,200 |
2024/2/14 |
402 |
429 |
396 |
417 |
+1.96% |
84,900 |
2024/2/13 |
429 |
430 |
409 |
409 |
-2.85% |
46,600 |
2024/2/9 |
441 |
456 |
421 |
421 |
-4.97% |
90,500 |
2024/2/8 |
487 |
489 |
441 |
443 |
-8.47% |
171,600 |
2024/2/7 |
458 |
490 |
450 |
484 |
+5.68% |
197,400 |
2024/2/6 |
465 |
469 |
458 |
458 |
-0.87% |
34,700 |
2024/2/5 |
439 |
469 |
439 |
462 |
+5.24% |
86,100 |
2024/2/2 |
438 |
456 |
434 |
439 |
-0.45% |
51,800 |
2024/2/1 |
443 |
460 |
441 |
441 |
-3.29% |
63,200 |
2024/1/31 |
435 |
467 |
435 |
456 |
+3.17% |
140,100 |
2024/1/30 |
442 |
450 |
430 |
442 |
+0.00% |
77,700 |
2024/1/29 |
458 |
464 |
436 |
442 |
-2.21% |
98,700 |
2024/1/26 |
470 |
514 |
446 |
452 |
-3.21% |
530,500 |
2024/1/25 |
465 |
478 |
454 |
467 |
-0.21% |
138,600 |
2024/1/24 |
505 |
508 |
464 |
468 |
-7.87% |
344,000 |
2024/1/23 |
537 |
575 |
502 |
508 |
-3.97% |
677,500 |
2024/1/22 |
536 |
605 |
529 |
529 |
-0.94% |
1,081,300 |
2024/1/19 |
590 |
590 |
503 |
534 |
-4.81% |
1,287,400 |
2024/1/18 |
473 |
561 |
473 |
561 |
+16.63% |
1,165,300 |
2024/1/17 |
504 |
559 |
470 |
481 |
-9.93% |
1,994,700 |
2024/1/16 |
470 |
534 |
434 |
534 |
+17.62% |
1,938,700 |
2024/1/15 |
442 |
490 |
413 |
454 |
+10.73% |
2,558,500 |
2024/1/12 |
500 |
534 |
390 |
410 |
-12.39% |
3,001,400 |
2024/1/11 |
404 |
468 |
404 |
468 |
+20.62% |
1,353,100 |
2024/1/10 |
404 |
471 |
380 |
388 |
-2.02% |
3,625,100 |
2024/1/9 |
316 |
396 |
316 |
396 |
+25.32% |
3,439,400 |
2024/1/5 |
314 |
316 |
309 |
316 |
+0.64% |
7,300 |
2024/1/4 |
300 |
315 |
300 |
314 |
+2.61% |
12,500 |
2023/12/29 |
307 |
309 |
301 |
306 |
-0.65% |
11,100 |
2023/12/28 |
294 |
308 |
294 |
308 |
+4.76% |
9,700 |
2023/12/27 |
300 |
300 |
291 |
294 |
-2.00% |
25,600 |
2023/12/26 |
294 |
311 |
294 |
300 |
+0.67% |
34,300 |
2023/12/25 |
313 |
316 |
292 |
298 |
-6.58% |
51,200 |
2023/12/22 |
320 |
323 |
312 |
319 |
-0.93% |
13,200 |
2023/12/21 |
328 |
330 |
322 |
322 |
-2.72% |
18,400 |
2023/12/20 |
337 |
345 |
331 |
331 |
-1.78% |
20,500 |
2023/12/19 |
341 |
341 |
330 |
337 |
-1.46% |
16,800 |
2023/12/18 |
348 |
348 |
336 |
342 |
-1.72% |
11,300 |
2023/12/15 |
350 |
359 |
343 |
348 |
-1.69% |
10,000 |
2023/12/14 |
353 |
355 |
347 |
354 |
+0.00% |
5,800 |
2023/12/13 |
359 |
360 |
353 |
354 |
-1.67% |
16,200 |
2023/12/12 |
364 |
366 |
360 |
360 |
-1.37% |
6,600 |
2023/12/11 |
360 |
372 |
359 |
365 |
+0.27% |
12,200 |
2023/12/8 |
373 |
373 |
363 |
364 |
-2.41% |
17,900 |
2023/12/7 |
386 |
392 |
373 |
373 |
-0.27% |
17,200 |
2023/12/6 |
382 |
389 |
368 |
374 |
-3.86% |
31,900 |
2023/12/5 |
388 |
448 |
384 |
389 |
+2.37% |
236,700 |
2023/12/4 |
366 |
383 |
359 |
380 |
+1.33% |
31,000 |
2023/12/1 |
380 |
380 |
370 |
375 |
-1.83% |
5,400 |
2023/11/30 |
382 |
383 |
382 |
382 |
-0.52% |
3,200 |
2023/11/29 |
387 |
387 |
384 |
384 |
-0.78% |
2,200 |
2023/11/28 |
399 |
399 |
387 |
387 |
-3.01% |
3,700 |
2023/11/27 |
396 |
399 |
393 |
399 |
-0.25% |
5,700 |
2023/11/24 |
401 |
426 |
400 |
400 |
-0.25% |
8,900 |
2023/11/22 |
400 |
406 |
400 |
401 |
-0.74% |
4,800 |
2023/11/21 |
407 |
407 |
401 |
404 |
+0.25% |
2,900 |
2023/11/20 |
383 |
405 |
383 |
403 |
+4.95% |
6,300 |
2023/11/17 |
385 |
392 |
382 |
384 |
-0.26% |
4,800 |
2023/11/16 |
372 |
385 |
372 |
385 |
+3.49% |
13,100 |
2023/11/15 |
370 |
382 |
370 |
372 |
-2.87% |
17,500 |
2023/11/14 |
415 |
415 |
382 |
383 |
-8.15% |
24,900 |
2023/11/13 |
416 |
423 |
416 |
417 |
-0.24% |
2,100 |
2023/11/10 |
422 |
425 |
409 |
418 |
-2.11% |
5,600 |
2023/11/9 |
426 |
427 |
422 |
427 |
-0.70% |
1,500 |
2023/11/8 |
430 |
431 |
427 |
430 |
-0.23% |
4,400 |
2023/11/7 |
431 |
431 |
427 |
431 |
+0.47% |
1,900 |
2023/11/6 |
428 |
437 |
417 |
429 |
+1.66% |
8,300 |
2023/11/2 |
415 |
430 |
415 |
422 |
+2.18% |
5,500 |
2023/11/1 |
407 |
417 |
407 |
413 |
+1.47% |
4,800 |
2023/10/31 |
403 |
409 |
403 |
407 |
-0.97% |
5,100 |
2023/10/30 |
410 |
414 |
409 |
411 |
-0.72% |
1,800 |
2023/10/27 |
415 |
415 |
411 |
414 |
-0.24% |
3,500 |
2023/10/26 |
415 |
419 |
413 |
415 |
-0.95% |
2,500 |
2023/10/25 |
420 |
421 |
418 |
419 |
-0.24% |
4,200 |
|