日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
457 |
457 |
446 |
451 |
-2.59% |
131,200 |
2024/4/18 |
453 |
469 |
451 |
463 |
+2.66% |
118,500 |
2024/4/17 |
450 |
454 |
443 |
451 |
-0.22% |
137,600 |
2024/4/16 |
463 |
466 |
450 |
452 |
-4.03% |
326,800 |
2024/4/15 |
480 |
480 |
470 |
471 |
-2.28% |
182,400 |
2024/4/12 |
490 |
495 |
482 |
482 |
-1.03% |
132,800 |
2024/4/11 |
486 |
489 |
480 |
487 |
-1.42% |
117,200 |
2024/4/10 |
496 |
501 |
489 |
494 |
-0.60% |
137,200 |
2024/4/9 |
495 |
500 |
489 |
497 |
+0.61% |
132,600 |
2024/4/8 |
484 |
495 |
477 |
494 |
+3.78% |
154,600 |
2024/4/5 |
470 |
479 |
469 |
476 |
+0.85% |
88,100 |
2024/4/4 |
475 |
478 |
468 |
472 |
+0.43% |
101,100 |
2024/4/3 |
477 |
482 |
470 |
470 |
-2.69% |
181,200 |
2024/4/2 |
489 |
500 |
481 |
483 |
-1.43% |
153,100 |
2024/4/1 |
506 |
506 |
489 |
490 |
-2.78% |
224,300 |
2024/3/29 |
502 |
512 |
495 |
504 |
+1.41% |
230,500 |
2024/3/28 |
501 |
508 |
495 |
497 |
-2.17% |
230,000 |
2024/3/27 |
490 |
513 |
489 |
508 |
+3.25% |
316,100 |
2024/3/26 |
498 |
502 |
487 |
492 |
-4.65% |
689,100 |
2024/3/25 |
497 |
568 |
495 |
516 |
+4.67% |
2,495,100 |
2024/3/22 |
489 |
496 |
480 |
493 |
-0.80% |
208,000 |
2024/3/21 |
501 |
502 |
483 |
497 |
-0.80% |
370,500 |
2024/3/19 |
509 |
510 |
495 |
501 |
-2.72% |
281,200 |
2024/3/18 |
479 |
518 |
478 |
515 |
+10.28% |
714,000 |
2024/3/15 |
474 |
477 |
466 |
467 |
-2.91% |
219,900 |
2024/3/14 |
466 |
482 |
466 |
481 |
+3.22% |
219,000 |
2024/3/13 |
480 |
480 |
460 |
466 |
-2.92% |
254,600 |
2024/3/12 |
485 |
498 |
475 |
480 |
+0.21% |
371,700 |
2024/3/11 |
486 |
495 |
472 |
479 |
+1.48% |
582,800 |
2024/3/8 |
457 |
475 |
453 |
472 |
+2.16% |
316,000 |
2024/3/7 |
455 |
470 |
449 |
462 |
+2.44% |
342,400 |
2024/3/6 |
440 |
465 |
438 |
451 |
+2.27% |
306,200 |
2024/3/5 |
436 |
444 |
428 |
441 |
-0.68% |
211,400 |
2024/3/4 |
435 |
452 |
433 |
444 |
+1.37% |
297,800 |
2024/3/1 |
456 |
456 |
437 |
438 |
-4.78% |
589,000 |
2024/2/29 |
470 |
471 |
451 |
460 |
-2.13% |
445,300 |
2024/2/28 |
473 |
485 |
470 |
470 |
+0.64% |
262,800 |
2024/2/27 |
484 |
484 |
467 |
467 |
-3.71% |
309,300 |
2024/2/26 |
472 |
487 |
462 |
485 |
+2.75% |
491,300 |
2024/2/22 |
479 |
482 |
468 |
472 |
-0.42% |
272,500 |
2024/2/21 |
478 |
481 |
469 |
474 |
+0.64% |
270,000 |
2024/2/20 |
488 |
489 |
469 |
471 |
-3.48% |
469,600 |
2024/2/19 |
504 |
505 |
485 |
488 |
-3.37% |
379,600 |
2024/2/16 |
485 |
514 |
482 |
505 |
+5.21% |
777,200 |
2024/2/15 |
541 |
565 |
465 |
480 |
-7.87% |
1,748,200 |
2024/2/14 |
561 |
565 |
515 |
521 |
-9.39% |
943,800 |
2024/2/13 |
581 |
582 |
566 |
575 |
-0.69% |
455,400 |
2024/2/9 |
582 |
594 |
577 |
579 |
-0.86% |
369,200 |
2024/2/8 |
585 |
598 |
571 |
584 |
-1.18% |
453,300 |
2024/2/7 |
596 |
596 |
583 |
591 |
+0.34% |
256,600 |
2024/2/6 |
584 |
593 |
571 |
589 |
+0.34% |
292,900 |
2024/2/5 |
558 |
590 |
547 |
587 |
+5.20% |
562,700 |
2024/2/2 |
554 |
562 |
550 |
558 |
+0.90% |
306,500 |
2024/2/1 |
556 |
564 |
552 |
553 |
-2.12% |
241,800 |
2024/1/31 |
564 |
568 |
553 |
565 |
-0.53% |
241,700 |
2024/1/30 |
555 |
569 |
554 |
568 |
+2.71% |
345,800 |
2024/1/29 |
552 |
560 |
547 |
553 |
-0.36% |
211,100 |
2024/1/26 |
551 |
560 |
550 |
555 |
-0.18% |
155,800 |
2024/1/25 |
550 |
558 |
539 |
556 |
+0.72% |
384,700 |
2024/1/24 |
547 |
552 |
539 |
552 |
+1.10% |
252,400 |
2024/1/23 |
548 |
570 |
542 |
546 |
-0.55% |
485,300 |
2024/1/22 |
551 |
553 |
525 |
549 |
-0.72% |
568,400 |
2024/1/19 |
583 |
584 |
552 |
553 |
-4.33% |
776,600 |
2024/1/18 |
604 |
604 |
555 |
578 |
+7.24% |
2,196,300 |
2024/1/17 |
550 |
553 |
538 |
539 |
-3.06% |
305,100 |
2024/1/16 |
539 |
574 |
539 |
556 |
+4.12% |
447,600 |
2024/1/15 |
548 |
548 |
533 |
534 |
-3.61% |
341,200 |
2024/1/12 |
553 |
559 |
545 |
554 |
+0.18% |
199,100 |
2024/1/11 |
550 |
560 |
533 |
553 |
+0.91% |
335,800 |
2024/1/10 |
545 |
555 |
545 |
548 |
+0.55% |
246,300 |
2024/1/9 |
565 |
573 |
537 |
545 |
-2.85% |
452,700 |
2024/1/5 |
569 |
569 |
546 |
561 |
-1.41% |
502,000 |
2024/1/4 |
550 |
576 |
536 |
569 |
-3.23% |
581,600 |
2023/12/29 |
580 |
606 |
573 |
588 |
-0.34% |
665,100 |
2023/12/28 |
580 |
593 |
565 |
590 |
+2.25% |
346,400 |
2023/12/27 |
593 |
606 |
575 |
577 |
-2.70% |
499,800 |
2023/12/26 |
575 |
597 |
572 |
593 |
+4.04% |
488,400 |
2023/12/25 |
585 |
592 |
564 |
570 |
-2.90% |
367,600 |
2023/12/22 |
600 |
609 |
583 |
587 |
-2.00% |
356,500 |
2023/12/21 |
607 |
630 |
592 |
599 |
-2.44% |
926,200 |
2023/12/20 |
647 |
653 |
614 |
614 |
-0.65% |
1,099,100 |
2023/12/19 |
589 |
625 |
589 |
618 |
+5.64% |
987,500 |
2023/12/18 |
599 |
610 |
582 |
585 |
-2.34% |
555,100 |
2023/12/15 |
551 |
603 |
551 |
599 |
+8.32% |
1,398,600 |
2023/12/14 |
544 |
557 |
522 |
553 |
+7.38% |
965,600 |
2023/12/13 |
503 |
522 |
503 |
515 |
+3.41% |
381,300 |
2023/12/12 |
527 |
536 |
494 |
498 |
-6.21% |
652,700 |
2023/12/11 |
546 |
561 |
527 |
531 |
-6.18% |
570,200 |
2023/12/8 |
525 |
574 |
525 |
566 |
+11.20% |
1,371,800 |
2023/12/7 |
512 |
520 |
503 |
509 |
-1.93% |
155,100 |
2023/12/6 |
508 |
521 |
507 |
519 |
+3.59% |
310,400 |
2023/12/5 |
520 |
521 |
498 |
501 |
-4.57% |
542,500 |
2023/12/4 |
505 |
535 |
492 |
525 |
+3.14% |
543,500 |
2023/12/1 |
535 |
538 |
506 |
509 |
-4.86% |
410,600 |
2023/11/30 |
520 |
539 |
516 |
535 |
+1.13% |
356,000 |
2023/11/29 |
539 |
556 |
529 |
529 |
-3.29% |
329,600 |
2023/11/28 |
548 |
573 |
537 |
547 |
-0.18% |
495,300 |
2023/11/27 |
539 |
555 |
537 |
548 |
+5.18% |
532,400 |
2023/11/24 |
577 |
582 |
519 |
521 |
-9.71% |
1,111,500 |
2023/11/22 |
587 |
588 |
570 |
577 |
-0.52% |
841,000 |
2023/11/21 |
561 |
580 |
536 |
580 |
+5.26% |
1,050,100 |
2023/11/20 |
522 |
560 |
517 |
551 |
+8.46% |
951,300 |
2023/11/17 |
505 |
517 |
497 |
508 |
+0.00% |
505,000 |
2023/11/16 |
483 |
528 |
483 |
508 |
+5.18% |
1,775,300 |
2023/11/15 |
453 |
495 |
453 |
483 |
+16.11% |
2,080,800 |
2023/11/14 |
435 |
437 |
414 |
416 |
-4.15% |
291,700 |
2023/11/13 |
440 |
441 |
428 |
434 |
+0.46% |
170,400 |
2023/11/10 |
428 |
435 |
423 |
432 |
-0.23% |
134,800 |
2023/11/9 |
429 |
440 |
419 |
433 |
+0.46% |
181,400 |
2023/11/8 |
442 |
447 |
428 |
431 |
-0.92% |
392,700 |
2023/11/7 |
439 |
443 |
429 |
435 |
-2.68% |
382,800 |
2023/11/6 |
428 |
454 |
427 |
447 |
+6.43% |
584,800 |
2023/11/2 |
400 |
434 |
400 |
420 |
+8.53% |
739,700 |
2023/11/1 |
396 |
396 |
379 |
387 |
-1.28% |
311,000 |
2023/10/31 |
371 |
395 |
366 |
392 |
+5.66% |
249,200 |
2023/10/30 |
368 |
374 |
361 |
371 |
+0.00% |
149,500 |
2023/10/27 |
362 |
371 |
360 |
371 |
+1.09% |
141,300 |
2023/10/26 |
370 |
388 |
366 |
367 |
-2.65% |
408,600 |
2023/10/25 |
361 |
386 |
360 |
377 |
+5.01% |
369,300 |
2023/10/24 |
339 |
362 |
324 |
359 |
+5.28% |
447,900 |
2023/10/23 |
345 |
357 |
335 |
341 |
-2.01% |
419,900 |
2023/10/20 |
360 |
360 |
337 |
348 |
-3.33% |
569,400 |
2023/10/19 |
369 |
369 |
357 |
360 |
-4.51% |
328,700 |
|