日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
392 |
404 |
392 |
404 |
-0.25% |
4,500 |
2024/5/16 |
406 |
406 |
395 |
405 |
+0.75% |
2,800 |
2024/5/15 |
389 |
408 |
388 |
402 |
-1.71% |
17,500 |
2024/5/14 |
404 |
409 |
402 |
409 |
+0.25% |
3,900 |
2024/5/13 |
409 |
409 |
400 |
408 |
+0.00% |
6,300 |
2024/5/10 |
391 |
408 |
391 |
408 |
+3.03% |
6,000 |
2024/5/9 |
391 |
400 |
391 |
396 |
+1.28% |
5,100 |
2024/5/8 |
393 |
395 |
391 |
391 |
-0.51% |
4,000 |
2024/5/7 |
381 |
393 |
381 |
393 |
+1.03% |
3,300 |
2024/5/2 |
385 |
389 |
381 |
389 |
+1.57% |
4,600 |
2024/5/1 |
385 |
390 |
383 |
383 |
-1.29% |
4,500 |
2024/4/30 |
382 |
390 |
382 |
388 |
+0.00% |
3,300 |
2024/4/26 |
386 |
390 |
385 |
388 |
+0.78% |
6,000 |
2024/4/25 |
382 |
385 |
382 |
385 |
+1.32% |
4,500 |
2024/4/24 |
377 |
383 |
377 |
380 |
+1.33% |
8,000 |
2024/4/23 |
372 |
380 |
372 |
375 |
+1.63% |
3,400 |
2024/4/22 |
374 |
381 |
369 |
369 |
+0.54% |
7,200 |
2024/4/19 |
380 |
385 |
363 |
367 |
-3.93% |
22,500 |
2024/4/18 |
384 |
389 |
374 |
382 |
-0.78% |
6,900 |
2024/4/17 |
387 |
388 |
380 |
385 |
+1.05% |
5,600 |
2024/4/16 |
377 |
384 |
377 |
381 |
-1.30% |
7,100 |
2024/4/15 |
381 |
389 |
375 |
386 |
+1.85% |
12,900 |
2024/4/12 |
381 |
385 |
379 |
379 |
-0.52% |
4,000 |
2024/4/11 |
380 |
386 |
375 |
381 |
-1.30% |
7,300 |
2024/4/10 |
378 |
386 |
378 |
386 |
+2.12% |
10,900 |
2024/4/9 |
380 |
382 |
375 |
378 |
+0.00% |
3,900 |
2024/4/8 |
377 |
380 |
374 |
378 |
+1.34% |
4,000 |
2024/4/5 |
374 |
379 |
373 |
373 |
-1.84% |
10,800 |
2024/4/4 |
376 |
381 |
374 |
380 |
+1.33% |
4,900 |
2024/4/3 |
378 |
382 |
374 |
375 |
-1.83% |
8,300 |
2024/4/2 |
381 |
388 |
377 |
382 |
+0.26% |
9,000 |
2024/4/1 |
376 |
383 |
376 |
381 |
+0.53% |
8,400 |
2024/3/29 |
380 |
381 |
377 |
379 |
-0.52% |
8,500 |
2024/3/28 |
385 |
385 |
377 |
381 |
-0.26% |
10,700 |
2024/3/27 |
381 |
383 |
380 |
382 |
+0.26% |
7,000 |
2024/3/26 |
383 |
388 |
380 |
381 |
-1.80% |
10,600 |
2024/3/25 |
387 |
393 |
383 |
388 |
+0.26% |
14,600 |
2024/3/22 |
390 |
390 |
386 |
387 |
+0.26% |
1,800 |
2024/3/21 |
385 |
390 |
383 |
386 |
+0.00% |
7,100 |
2024/3/19 |
384 |
386 |
380 |
386 |
-1.53% |
9,300 |
2024/3/18 |
381 |
394 |
379 |
392 |
+2.89% |
11,700 |
2024/3/15 |
380 |
385 |
380 |
381 |
-0.52% |
2,400 |
2024/3/14 |
383 |
389 |
380 |
383 |
-1.79% |
8,000 |
2024/3/13 |
385 |
392 |
381 |
390 |
-0.26% |
8,800 |
2024/3/12 |
377 |
391 |
376 |
391 |
+3.99% |
10,400 |
2024/3/11 |
390 |
394 |
376 |
376 |
-3.59% |
22,200 |
2024/3/8 |
393 |
395 |
388 |
390 |
+0.78% |
10,400 |
2024/3/7 |
389 |
396 |
387 |
387 |
-2.27% |
22,800 |
2024/3/6 |
391 |
402 |
391 |
396 |
-0.75% |
21,200 |
2024/3/5 |
401 |
404 |
394 |
399 |
-1.48% |
20,500 |
2024/3/4 |
412 |
415 |
401 |
405 |
-1.46% |
15,300 |
2024/3/1 |
414 |
420 |
409 |
411 |
-1.91% |
11,600 |
2024/2/29 |
425 |
425 |
412 |
419 |
-3.23% |
30,400 |
2024/2/28 |
405 |
433 |
404 |
433 |
+7.44% |
53,400 |
2024/2/27 |
395 |
407 |
395 |
403 |
+2.81% |
22,700 |
2024/2/26 |
380 |
395 |
379 |
392 |
+5.09% |
21,800 |
2024/2/22 |
376 |
380 |
373 |
373 |
-1.32% |
18,700 |
2024/2/21 |
389 |
389 |
375 |
378 |
-2.58% |
17,300 |
2024/2/20 |
387 |
395 |
374 |
388 |
+1.04% |
48,200 |
2024/2/19 |
381 |
388 |
370 |
384 |
+2.95% |
44,800 |
2024/2/16 |
354 |
387 |
354 |
373 |
+5.37% |
83,000 |
2024/2/15 |
362 |
371 |
354 |
354 |
-18.43% |
218,300 |
2024/2/14 |
419 |
437 |
417 |
434 |
+2.60% |
64,300 |
2024/2/13 |
425 |
427 |
418 |
423 |
+0.48% |
23,400 |
2024/2/9 |
424 |
427 |
420 |
421 |
-1.17% |
26,900 |
2024/2/8 |
442 |
442 |
425 |
426 |
-3.18% |
40,700 |
2024/2/7 |
443 |
447 |
439 |
440 |
-1.12% |
18,300 |
2024/2/6 |
453 |
453 |
443 |
445 |
-1.33% |
24,500 |
2024/2/5 |
455 |
458 |
450 |
451 |
+0.45% |
19,800 |
2024/2/2 |
451 |
458 |
449 |
449 |
-1.10% |
15,700 |
2024/2/1 |
454 |
456 |
445 |
454 |
-0.22% |
28,600 |
2024/1/31 |
455 |
459 |
450 |
455 |
-1.09% |
35,900 |
2024/1/30 |
474 |
474 |
456 |
460 |
-1.29% |
36,200 |
2024/1/29 |
469 |
477 |
465 |
466 |
+0.43% |
34,000 |
2024/1/26 |
474 |
477 |
456 |
464 |
-3.73% |
51,700 |
2024/1/25 |
469 |
492 |
461 |
482 |
+1.05% |
113,500 |
2024/1/24 |
444 |
514 |
444 |
477 |
+7.19% |
613,400 |
2024/1/23 |
463 |
463 |
443 |
445 |
-4.09% |
20,700 |
2024/1/22 |
438 |
464 |
438 |
464 |
+6.67% |
23,300 |
2024/1/19 |
435 |
443 |
434 |
435 |
+0.46% |
8,000 |
2024/1/18 |
443 |
445 |
433 |
433 |
-2.70% |
14,200 |
2024/1/17 |
446 |
454 |
444 |
445 |
-0.89% |
40,700 |
2024/1/16 |
460 |
461 |
448 |
449 |
-2.39% |
21,700 |
2024/1/15 |
468 |
468 |
458 |
460 |
-1.92% |
16,000 |
2024/1/12 |
459 |
471 |
457 |
469 |
+2.18% |
29,700 |
2024/1/11 |
457 |
463 |
454 |
459 |
+0.44% |
13,300 |
2024/1/10 |
464 |
476 |
456 |
457 |
+0.66% |
28,000 |
2024/1/9 |
468 |
468 |
454 |
454 |
-1.52% |
14,200 |
2024/1/5 |
499 |
499 |
456 |
461 |
-5.53% |
77,700 |
2024/1/4 |
468 |
490 |
450 |
488 |
+11.93% |
105,000 |
2023/12/29 |
445 |
445 |
424 |
436 |
-2.02% |
52,400 |
2023/12/28 |
406 |
446 |
406 |
445 |
+7.49% |
31,400 |
2023/12/27 |
401 |
423 |
401 |
414 |
+3.24% |
76,100 |
2023/12/26 |
401 |
420 |
400 |
401 |
-0.50% |
67,500 |
2023/12/25 |
419 |
419 |
401 |
403 |
-3.36% |
38,100 |
2023/12/22 |
414 |
423 |
412 |
417 |
-0.71% |
46,400 |
2023/12/21 |
426 |
430 |
415 |
420 |
-2.78% |
44,500 |
2023/12/20 |
431 |
445 |
430 |
432 |
-0.23% |
54,200 |
2023/12/19 |
433 |
441 |
431 |
433 |
+0.00% |
19,500 |
2023/12/18 |
443 |
444 |
433 |
433 |
-2.91% |
15,900 |
2023/12/15 |
446 |
452 |
444 |
446 |
+0.00% |
17,400 |
2023/12/14 |
451 |
454 |
446 |
446 |
-1.98% |
18,100 |
2023/12/13 |
451 |
465 |
449 |
455 |
+0.22% |
21,000 |
2023/12/12 |
452 |
458 |
444 |
454 |
-0.44% |
35,500 |
2023/12/11 |
460 |
463 |
453 |
456 |
+0.22% |
13,500 |
2023/12/8 |
458 |
462 |
452 |
455 |
-2.36% |
23,600 |
2023/12/7 |
474 |
474 |
461 |
466 |
-1.27% |
11,200 |
2023/12/6 |
471 |
474 |
469 |
472 |
-0.21% |
15,200 |
2023/12/5 |
480 |
482 |
471 |
473 |
-1.87% |
13,200 |
2023/12/4 |
471 |
483 |
468 |
482 |
+2.55% |
12,400 |
2023/12/1 |
481 |
481 |
470 |
470 |
-2.49% |
14,500 |
2023/11/30 |
494 |
494 |
482 |
482 |
-2.43% |
14,800 |
2023/11/29 |
490 |
500 |
490 |
494 |
-0.60% |
16,700 |
2023/11/28 |
503 |
503 |
490 |
497 |
+0.40% |
19,200 |
2023/11/27 |
504 |
510 |
494 |
495 |
-2.37% |
19,400 |
2023/11/24 |
512 |
520 |
506 |
507 |
-0.98% |
32,800 |
2023/11/22 |
528 |
530 |
512 |
512 |
-4.48% |
29,300 |
2023/11/21 |
520 |
536 |
512 |
536 |
+2.10% |
42,500 |
2023/11/20 |
495 |
563 |
493 |
525 |
+6.92% |
235,700 |
2023/11/17 |
492 |
503 |
473 |
491 |
-0.61% |
34,300 |
2023/11/16 |
489 |
507 |
486 |
494 |
+1.02% |
29,100 |
2023/11/15 |
465 |
490 |
465 |
489 |
+7.00% |
69,000 |
2023/11/14 |
464 |
467 |
443 |
457 |
-1.51% |
72,500 |
|