日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
481 |
486 |
475 |
477 |
-1.04% |
22,400 |
2024/4/25 |
488 |
490 |
482 |
482 |
-2.03% |
9,200 |
2024/4/24 |
484 |
494 |
484 |
492 |
+1.03% |
12,100 |
2024/4/23 |
498 |
499 |
481 |
487 |
-0.81% |
12,100 |
2024/4/22 |
483 |
495 |
483 |
491 |
+2.08% |
8,100 |
2024/4/19 |
505 |
505 |
478 |
481 |
-4.37% |
25,900 |
2024/4/18 |
489 |
507 |
489 |
503 |
+3.07% |
10,200 |
2024/4/17 |
490 |
495 |
483 |
488 |
-0.41% |
13,000 |
2024/4/16 |
507 |
508 |
490 |
490 |
-4.30% |
48,000 |
2024/4/15 |
507 |
512 |
507 |
512 |
+0.20% |
5,800 |
2024/4/12 |
514 |
519 |
511 |
511 |
-0.58% |
16,700 |
2024/4/11 |
521 |
524 |
513 |
514 |
-1.91% |
19,000 |
2024/4/10 |
530 |
531 |
524 |
524 |
-0.38% |
4,500 |
2024/4/9 |
523 |
529 |
520 |
526 |
+0.96% |
12,500 |
2024/4/8 |
522 |
529 |
521 |
521 |
-1.51% |
15,900 |
2024/4/5 |
525 |
532 |
505 |
529 |
-0.94% |
43,000 |
2024/4/4 |
530 |
538 |
525 |
534 |
+2.69% |
18,000 |
2024/4/3 |
532 |
532 |
515 |
520 |
-2.44% |
35,400 |
2024/4/2 |
550 |
551 |
533 |
533 |
-3.44% |
34,600 |
2024/4/1 |
575 |
575 |
551 |
552 |
-2.65% |
23,500 |
2024/3/29 |
561 |
572 |
560 |
567 |
+1.07% |
16,300 |
2024/3/28 |
567 |
583 |
561 |
561 |
-0.53% |
32,200 |
2024/3/27 |
574 |
580 |
560 |
564 |
-0.18% |
335,700 |
2024/3/26 |
571 |
574 |
563 |
565 |
-1.74% |
12,500 |
2024/3/25 |
570 |
582 |
567 |
575 |
+2.68% |
35,300 |
2024/3/22 |
560 |
577 |
556 |
560 |
+0.00% |
36,500 |
2024/3/21 |
554 |
568 |
549 |
560 |
+2.38% |
166,500 |
2024/3/19 |
539 |
553 |
535 |
547 |
+1.30% |
25,400 |
2024/3/18 |
538 |
547 |
538 |
540 |
+0.37% |
12,800 |
2024/3/15 |
540 |
545 |
538 |
538 |
-0.92% |
15,400 |
2024/3/14 |
540 |
549 |
538 |
543 |
+0.56% |
21,600 |
2024/3/13 |
554 |
555 |
540 |
540 |
-3.05% |
31,900 |
2024/3/12 |
546 |
557 |
540 |
557 |
+2.01% |
18,400 |
2024/3/11 |
557 |
566 |
537 |
546 |
-1.44% |
39,500 |
2024/3/8 |
549 |
559 |
530 |
554 |
-0.72% |
230,800 |
2024/3/7 |
574 |
574 |
557 |
558 |
-3.29% |
34,600 |
2024/3/6 |
560 |
577 |
560 |
577 |
+1.58% |
19,800 |
2024/3/5 |
580 |
580 |
565 |
568 |
-2.41% |
33,800 |
2024/3/4 |
588 |
595 |
582 |
582 |
-1.02% |
27,100 |
2024/3/1 |
598 |
608 |
584 |
588 |
-1.67% |
44,500 |
2024/2/29 |
611 |
611 |
595 |
598 |
-3.55% |
27,400 |
2024/2/28 |
609 |
623 |
602 |
620 |
+1.97% |
38,400 |
2024/2/27 |
600 |
608 |
594 |
608 |
+1.33% |
34,900 |
2024/2/26 |
562 |
606 |
562 |
600 |
+6.95% |
72,700 |
2024/2/22 |
575 |
584 |
555 |
561 |
-1.58% |
26,100 |
2024/2/21 |
582 |
582 |
559 |
570 |
-0.70% |
31,100 |
2024/2/20 |
587 |
587 |
570 |
574 |
-1.03% |
35,600 |
2024/2/19 |
556 |
586 |
556 |
580 |
+4.32% |
74,300 |
2024/2/16 |
546 |
566 |
542 |
556 |
+0.91% |
69,900 |
2024/2/15 |
575 |
579 |
551 |
551 |
-6.29% |
87,800 |
2024/2/14 |
610 |
610 |
588 |
588 |
-3.45% |
71,600 |
2024/2/13 |
625 |
626 |
609 |
609 |
-0.65% |
45,100 |
2024/2/9 |
611 |
623 |
610 |
613 |
+0.49% |
29,300 |
2024/2/8 |
623 |
623 |
609 |
610 |
-2.09% |
24,900 |
2024/2/7 |
624 |
636 |
614 |
623 |
-1.11% |
34,600 |
2024/2/6 |
625 |
646 |
623 |
630 |
+1.78% |
66,300 |
2024/2/5 |
606 |
626 |
604 |
619 |
+2.31% |
29,800 |
2024/2/2 |
615 |
616 |
603 |
605 |
-1.47% |
69,700 |
2024/2/1 |
628 |
629 |
614 |
614 |
-3.15% |
37,600 |
2024/1/31 |
644 |
644 |
630 |
634 |
-1.55% |
24,900 |
2024/1/30 |
652 |
653 |
639 |
644 |
-0.16% |
11,900 |
2024/1/29 |
652 |
653 |
642 |
645 |
-1.68% |
15,900 |
2024/1/26 |
655 |
664 |
649 |
656 |
+0.00% |
23,700 |
2024/1/25 |
649 |
656 |
632 |
656 |
+0.61% |
78,200 |
2024/1/24 |
646 |
652 |
643 |
652 |
+0.62% |
21,000 |
2024/1/23 |
645 |
650 |
636 |
648 |
+0.62% |
27,500 |
2024/1/22 |
636 |
650 |
634 |
644 |
+1.26% |
27,000 |
2024/1/19 |
622 |
639 |
622 |
636 |
+2.58% |
28,300 |
2024/1/18 |
625 |
630 |
617 |
620 |
-1.12% |
44,000 |
2024/1/17 |
645 |
645 |
626 |
627 |
-2.03% |
48,000 |
2024/1/16 |
645 |
655 |
640 |
640 |
-0.78% |
39,000 |
2024/1/15 |
649 |
652 |
642 |
645 |
-0.77% |
27,100 |
2024/1/12 |
649 |
656 |
642 |
650 |
-0.91% |
24,000 |
2024/1/11 |
666 |
666 |
647 |
656 |
-1.06% |
46,000 |
2024/1/10 |
668 |
668 |
652 |
663 |
-0.75% |
33,600 |
2024/1/9 |
658 |
676 |
658 |
668 |
+1.98% |
98,000 |
2024/1/5 |
663 |
668 |
653 |
655 |
-1.21% |
22,300 |
2024/1/4 |
640 |
665 |
637 |
663 |
+2.63% |
30,600 |
2023/12/29 |
659 |
659 |
646 |
646 |
-1.52% |
36,500 |
2023/12/28 |
645 |
657 |
631 |
656 |
+2.82% |
53,500 |
2023/12/27 |
625 |
643 |
625 |
638 |
+1.75% |
70,300 |
2023/12/26 |
621 |
632 |
621 |
627 |
+0.97% |
37,700 |
2023/12/25 |
640 |
646 |
621 |
621 |
-2.82% |
50,400 |
2023/12/22 |
646 |
654 |
635 |
639 |
-1.24% |
57,300 |
2023/12/21 |
658 |
660 |
647 |
647 |
-3.14% |
43,500 |
2023/12/20 |
660 |
676 |
660 |
668 |
+1.52% |
70,300 |
2023/12/19 |
645 |
663 |
640 |
658 |
+1.86% |
58,800 |
2023/12/18 |
657 |
661 |
640 |
646 |
-1.67% |
51,600 |
2023/12/15 |
652 |
661 |
646 |
657 |
+2.34% |
54,600 |
2023/12/14 |
669 |
674 |
642 |
642 |
-2.58% |
59,000 |
2023/12/13 |
656 |
666 |
656 |
659 |
+0.15% |
33,200 |
2023/12/12 |
665 |
667 |
656 |
658 |
+0.00% |
39,900 |
2023/12/11 |
645 |
663 |
645 |
658 |
+2.49% |
33,500 |
2023/12/8 |
660 |
669 |
641 |
642 |
-3.46% |
140,900 |
2023/12/7 |
678 |
681 |
663 |
665 |
-3.34% |
91,600 |
2023/12/6 |
689 |
689 |
677 |
688 |
+1.33% |
51,400 |
2023/12/5 |
687 |
687 |
675 |
679 |
-1.31% |
37,800 |
2023/12/4 |
686 |
700 |
674 |
688 |
+2.53% |
68,800 |
2023/12/1 |
698 |
698 |
670 |
671 |
-2.75% |
95,200 |
2023/11/30 |
695 |
698 |
686 |
690 |
+0.00% |
46,300 |
2023/11/29 |
690 |
699 |
688 |
690 |
-0.86% |
86,300 |
2023/11/28 |
705 |
711 |
696 |
696 |
-2.52% |
203,900 |
2023/11/27 |
696 |
742 |
696 |
714 |
+2.44% |
216,500 |
2023/11/24 |
720 |
720 |
693 |
697 |
-3.33% |
174,100 |
2023/11/22 |
731 |
740 |
714 |
721 |
-2.83% |
106,900 |
2023/11/21 |
695 |
745 |
692 |
742 |
+6.00% |
362,400 |
2023/11/20 |
686 |
704 |
674 |
700 |
+1.60% |
246,000 |
2023/11/17 |
733 |
736 |
682 |
689 |
-8.98% |
661,200 |
2023/11/16 |
754 |
777 |
722 |
757 |
+9.87% |
1,121,200 |
2023/11/15 |
695 |
717 |
652 |
689 |
-1.15% |
342,400 |
2023/11/14 |
699 |
703 |
692 |
697 |
-0.29% |
30,900 |
2023/11/13 |
706 |
710 |
699 |
699 |
-0.99% |
21,000 |
2023/11/10 |
711 |
711 |
695 |
706 |
-0.70% |
41,600 |
2023/11/9 |
714 |
720 |
710 |
711 |
-0.14% |
27,500 |
2023/11/8 |
725 |
725 |
702 |
712 |
-1.66% |
42,800 |
2023/11/7 |
720 |
730 |
714 |
724 |
-0.41% |
28,900 |
2023/11/6 |
724 |
741 |
713 |
727 |
+0.97% |
79,600 |
2023/11/2 |
692 |
734 |
692 |
720 |
+6.19% |
129,500 |
2023/11/1 |
688 |
691 |
675 |
678 |
-1.31% |
26,400 |
2023/10/31 |
677 |
687 |
660 |
687 |
+0.59% |
54,800 |
2023/10/30 |
680 |
686 |
669 |
683 |
+0.44% |
21,800 |
2023/10/27 |
695 |
695 |
672 |
680 |
+0.44% |
34,600 |
2023/10/26 |
684 |
695 |
677 |
677 |
-2.45% |
34,300 |
|