日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
419 |
419 |
396 |
403 |
-5.40% |
25,600 |
2024/5/16 |
434 |
440 |
415 |
426 |
-4.27% |
21,600 |
2024/5/15 |
443 |
446 |
437 |
445 |
+0.45% |
12,300 |
2024/5/14 |
442 |
444 |
442 |
443 |
+0.45% |
1,400 |
2024/5/13 |
441 |
444 |
440 |
441 |
+0.00% |
6,300 |
2024/5/10 |
438 |
442 |
436 |
441 |
+0.68% |
5,300 |
2024/5/9 |
441 |
441 |
438 |
438 |
-0.68% |
1,100 |
2024/5/8 |
438 |
442 |
438 |
441 |
+0.46% |
4,900 |
2024/5/7 |
440 |
441 |
435 |
439 |
-0.23% |
3,900 |
2024/5/2 |
439 |
441 |
437 |
440 |
+0.00% |
4,300 |
2024/5/1 |
435 |
441 |
435 |
440 |
+1.38% |
7,300 |
2024/4/30 |
439 |
441 |
432 |
434 |
+0.00% |
5,100 |
2024/4/26 |
436 |
436 |
432 |
434 |
-0.69% |
1,300 |
2024/4/25 |
440 |
440 |
436 |
437 |
-0.23% |
2,100 |
2024/4/24 |
435 |
438 |
431 |
438 |
+0.92% |
3,100 |
2024/4/23 |
429 |
434 |
427 |
434 |
-0.23% |
4,400 |
2024/4/22 |
436 |
436 |
433 |
435 |
+0.93% |
1,700 |
2024/4/19 |
433 |
436 |
420 |
431 |
-1.37% |
9,500 |
2024/4/18 |
427 |
437 |
427 |
437 |
+0.46% |
2,000 |
2024/4/17 |
432 |
439 |
432 |
435 |
+0.69% |
2,800 |
2024/4/16 |
439 |
439 |
428 |
432 |
-1.82% |
5,600 |
2024/4/15 |
437 |
440 |
436 |
440 |
+0.69% |
1,500 |
2024/4/12 |
433 |
440 |
433 |
437 |
+0.46% |
3,200 |
2024/4/11 |
437 |
438 |
434 |
435 |
-0.46% |
1,100 |
2024/4/10 |
439 |
440 |
435 |
437 |
+0.00% |
4,700 |
2024/4/9 |
441 |
441 |
432 |
437 |
+0.00% |
8,400 |
2024/4/8 |
444 |
444 |
432 |
437 |
-0.23% |
5,600 |
2024/4/5 |
435 |
440 |
434 |
438 |
+0.23% |
4,500 |
2024/4/4 |
435 |
442 |
435 |
437 |
-0.46% |
2,100 |
2024/4/3 |
440 |
445 |
437 |
439 |
-0.23% |
12,500 |
2024/4/2 |
427 |
450 |
427 |
440 |
+2.33% |
21,700 |
2024/4/1 |
431 |
438 |
430 |
430 |
-1.83% |
7,300 |
2024/3/29 |
438 |
440 |
437 |
438 |
-0.23% |
5,900 |
2024/3/28 |
439 |
445 |
437 |
439 |
-1.79% |
4,800 |
2024/3/27 |
447 |
448 |
438 |
447 |
+1.59% |
12,100 |
2024/3/26 |
439 |
443 |
420 |
440 |
+0.23% |
25,600 |
2024/3/25 |
445 |
454 |
437 |
439 |
-1.13% |
6,200 |
2024/3/22 |
446 |
446 |
438 |
444 |
-0.45% |
7,500 |
2024/3/21 |
451 |
451 |
434 |
446 |
-0.45% |
12,600 |
2024/3/19 |
446 |
451 |
446 |
448 |
-0.22% |
7,300 |
2024/3/18 |
450 |
452 |
446 |
449 |
-0.22% |
5,600 |
2024/3/15 |
453 |
458 |
449 |
450 |
-1.75% |
4,900 |
2024/3/14 |
455 |
458 |
455 |
458 |
+0.88% |
1,800 |
2024/3/13 |
455 |
464 |
446 |
454 |
-0.22% |
11,500 |
2024/3/12 |
441 |
462 |
435 |
455 |
+2.25% |
15,100 |
2024/3/11 |
434 |
450 |
434 |
445 |
+0.45% |
14,300 |
2024/3/8 |
450 |
462 |
436 |
443 |
-0.67% |
28,800 |
2024/3/7 |
450 |
455 |
442 |
446 |
-0.45% |
6,800 |
2024/3/6 |
438 |
448 |
432 |
448 |
+2.28% |
11,500 |
2024/3/5 |
428 |
441 |
425 |
438 |
+2.10% |
26,100 |
2024/3/4 |
435 |
440 |
428 |
429 |
-0.92% |
16,400 |
2024/3/1 |
436 |
436 |
429 |
433 |
+0.00% |
4,900 |
2024/2/29 |
432 |
446 |
431 |
433 |
-1.37% |
32,800 |
2024/2/28 |
445 |
447 |
438 |
439 |
-1.57% |
11,500 |
2024/2/27 |
451 |
451 |
430 |
446 |
-0.45% |
20,700 |
2024/2/26 |
450 |
450 |
438 |
448 |
+0.90% |
19,100 |
2024/2/22 |
448 |
456 |
441 |
444 |
-0.89% |
32,900 |
2024/2/21 |
450 |
450 |
431 |
448 |
-0.44% |
19,200 |
2024/2/20 |
427 |
462 |
427 |
450 |
+4.65% |
60,300 |
2024/2/19 |
431 |
439 |
416 |
430 |
+2.38% |
38,100 |
2024/2/16 |
406 |
420 |
400 |
420 |
+0.24% |
35,700 |
2024/2/15 |
452 |
452 |
410 |
419 |
+1.45% |
53,700 |
2024/2/14 |
402 |
414 |
400 |
413 |
+3.51% |
23,100 |
2024/2/13 |
401 |
406 |
397 |
399 |
+0.25% |
18,100 |
2024/2/9 |
399 |
401 |
396 |
398 |
-0.25% |
4,100 |
2024/2/8 |
399 |
404 |
395 |
399 |
-0.99% |
32,200 |
2024/2/7 |
401 |
403 |
400 |
403 |
+0.00% |
4,700 |
2024/2/6 |
404 |
404 |
402 |
403 |
-0.25% |
3,700 |
2024/2/5 |
401 |
405 |
400 |
404 |
+0.50% |
9,700 |
2024/2/2 |
402 |
406 |
400 |
402 |
+0.00% |
10,600 |
2024/2/1 |
415 |
415 |
402 |
402 |
+0.00% |
20,900 |
2024/1/31 |
402 |
412 |
399 |
402 |
-1.95% |
50,000 |
2024/1/30 |
396 |
443 |
393 |
410 |
+4.06% |
614,000 |
2024/1/29 |
395 |
397 |
390 |
394 |
+0.00% |
7,300 |
2024/1/26 |
390 |
396 |
390 |
394 |
+0.00% |
12,300 |
2024/1/25 |
405 |
405 |
394 |
394 |
-1.50% |
5,400 |
2024/1/24 |
399 |
400 |
396 |
400 |
+0.25% |
10,500 |
2024/1/23 |
401 |
401 |
392 |
399 |
-0.25% |
11,500 |
2024/1/22 |
396 |
400 |
395 |
400 |
+1.01% |
7,500 |
2024/1/19 |
399 |
404 |
396 |
396 |
-0.50% |
3,900 |
2024/1/18 |
406 |
406 |
398 |
398 |
-1.97% |
5,100 |
2024/1/17 |
400 |
407 |
398 |
406 |
+1.25% |
17,700 |
2024/1/16 |
399 |
401 |
395 |
401 |
+0.75% |
6,100 |
2024/1/15 |
395 |
398 |
393 |
398 |
+0.76% |
9,100 |
2024/1/12 |
395 |
395 |
392 |
395 |
+0.00% |
3,600 |
2024/1/11 |
391 |
395 |
390 |
395 |
+0.25% |
11,700 |
2024/1/10 |
394 |
395 |
392 |
394 |
+0.00% |
12,400 |
2024/1/9 |
400 |
401 |
393 |
394 |
-1.50% |
5,700 |
2024/1/5 |
397 |
404 |
391 |
400 |
+0.76% |
18,100 |
2024/1/4 |
383 |
397 |
383 |
397 |
+1.28% |
11,800 |
2023/12/29 |
389 |
392 |
386 |
392 |
+0.77% |
9,400 |
2023/12/28 |
391 |
391 |
384 |
389 |
+1.57% |
6,200 |
2023/12/27 |
383 |
389 |
380 |
383 |
-0.52% |
18,100 |
2023/12/26 |
383 |
390 |
383 |
385 |
-1.53% |
14,300 |
2023/12/25 |
398 |
398 |
384 |
391 |
+0.26% |
9,100 |
2023/12/22 |
393 |
393 |
384 |
390 |
-0.26% |
10,100 |
2023/12/21 |
388 |
393 |
385 |
391 |
-0.26% |
14,900 |
2023/12/20 |
395 |
408 |
388 |
392 |
+0.26% |
26,000 |
2023/12/19 |
383 |
395 |
383 |
391 |
+1.03% |
15,200 |
2023/12/18 |
379 |
387 |
376 |
387 |
+1.57% |
8,800 |
2023/12/15 |
375 |
382 |
375 |
381 |
+1.87% |
8,700 |
2023/12/14 |
376 |
378 |
370 |
374 |
-1.58% |
20,800 |
2023/12/13 |
378 |
380 |
377 |
380 |
+1.06% |
5,900 |
2023/12/12 |
391 |
391 |
375 |
376 |
-2.34% |
57,000 |
2023/12/11 |
413 |
413 |
379 |
385 |
-7.00% |
132,900 |
2023/12/8 |
394 |
473 |
387 |
414 |
+3.76% |
982,500 |
2023/12/7 |
400 |
401 |
395 |
399 |
+0.00% |
4,900 |
2023/12/6 |
402 |
409 |
399 |
399 |
-1.97% |
3,600 |
2023/12/5 |
406 |
409 |
399 |
407 |
-1.45% |
9,000 |
2023/12/4 |
396 |
422 |
396 |
413 |
+4.29% |
43,600 |
2023/12/1 |
400 |
400 |
394 |
396 |
-1.74% |
4,100 |
2023/11/30 |
400 |
403 |
398 |
403 |
+0.00% |
5,600 |
2023/11/29 |
398 |
403 |
391 |
403 |
+1.26% |
8,500 |
2023/11/28 |
392 |
405 |
391 |
398 |
+0.25% |
7,000 |
2023/11/27 |
408 |
408 |
387 |
397 |
-0.75% |
14,200 |
2023/11/24 |
412 |
413 |
399 |
400 |
-3.38% |
15,600 |
2023/11/22 |
411 |
414 |
406 |
414 |
+0.49% |
11,900 |
2023/11/21 |
409 |
415 |
401 |
412 |
+0.24% |
20,900 |
2023/11/20 |
400 |
416 |
398 |
411 |
+2.75% |
47,800 |
2023/11/17 |
387 |
402 |
387 |
400 |
+1.27% |
16,800 |
2023/11/16 |
394 |
395 |
384 |
395 |
+0.25% |
15,900 |
2023/11/15 |
400 |
400 |
385 |
394 |
-1.25% |
26,000 |
2023/11/14 |
384 |
404 |
382 |
399 |
+8.42% |
99,200 |
|