日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
456 |
464 |
453 |
454 |
-0.87% |
89,300 |
2024/5/20 |
449 |
460 |
444 |
458 |
+2.69% |
119,300 |
2024/5/17 |
443 |
451 |
441 |
446 |
-0.22% |
111,400 |
2024/5/16 |
455 |
455 |
444 |
447 |
-2.40% |
150,200 |
2024/5/15 |
470 |
471 |
458 |
458 |
-1.93% |
78,200 |
2024/5/14 |
465 |
477 |
463 |
467 |
+0.65% |
102,100 |
2024/5/13 |
460 |
466 |
457 |
464 |
+1.09% |
56,900 |
2024/5/10 |
463 |
466 |
458 |
459 |
-0.22% |
92,100 |
2024/5/9 |
462 |
466 |
460 |
460 |
-0.86% |
94,300 |
2024/5/8 |
467 |
471 |
464 |
464 |
-0.85% |
65,200 |
2024/5/7 |
462 |
470 |
462 |
468 |
+1.52% |
119,600 |
2024/5/2 |
462 |
468 |
460 |
461 |
+0.00% |
105,900 |
2024/5/1 |
459 |
468 |
459 |
461 |
+0.00% |
109,800 |
2024/4/30 |
467 |
467 |
454 |
461 |
-1.91% |
225,500 |
2024/4/26 |
470 |
479 |
461 |
470 |
+2.40% |
261,300 |
2024/4/25 |
493 |
494 |
446 |
459 |
-8.57% |
684,600 |
2024/4/24 |
501 |
508 |
492 |
502 |
+1.21% |
258,200 |
2024/4/23 |
493 |
504 |
486 |
496 |
+1.64% |
171,700 |
2024/4/22 |
485 |
493 |
482 |
488 |
+3.17% |
134,300 |
2024/4/19 |
482 |
485 |
466 |
473 |
-2.47% |
189,900 |
2024/4/18 |
476 |
495 |
472 |
485 |
+1.25% |
120,900 |
2024/4/17 |
485 |
491 |
479 |
479 |
-1.44% |
136,900 |
2024/4/16 |
493 |
493 |
482 |
486 |
-3.76% |
231,500 |
2024/4/15 |
503 |
509 |
494 |
505 |
-1.37% |
299,000 |
2024/4/12 |
515 |
518 |
508 |
512 |
+0.99% |
162,800 |
2024/4/11 |
504 |
513 |
504 |
507 |
-0.78% |
124,100 |
2024/4/10 |
516 |
519 |
511 |
511 |
-1.73% |
140,300 |
2024/4/9 |
504 |
526 |
502 |
520 |
+2.16% |
185,500 |
2024/4/8 |
515 |
521 |
502 |
509 |
-1.17% |
275,200 |
2024/4/5 |
505 |
542 |
505 |
515 |
-0.77% |
683,600 |
2024/4/4 |
538 |
545 |
514 |
519 |
-3.53% |
440,000 |
2024/4/3 |
536 |
547 |
530 |
538 |
-4.27% |
345,700 |
2024/4/2 |
589 |
589 |
553 |
562 |
-3.77% |
443,000 |
2024/4/1 |
614 |
614 |
584 |
584 |
-3.31% |
489,000 |
2024/3/29 |
586 |
606 |
571 |
604 |
+4.14% |
582,400 |
2024/3/28 |
629 |
630 |
572 |
580 |
-6.24% |
956,500 |
2024/3/27 |
679.3 |
679.9 |
609.9 |
618.6 |
-7.58% |
1,095,800 |
2024/3/26 |
1,000.6 |
1,026.6 |
666.6 |
669.3 |
-8.98% |
3,497,200 |
2024/3/25 |
735.3 |
735.3 |
735.3 |
735.3 |
+15.74% |
40,900 |
2024/3/22 |
635.3 |
635.3 |
635.3 |
635.3 |
+18.68% |
69,500 |
2024/3/21 |
532.6 |
538.6 |
530 |
535.3 |
+1.13% |
69,900 |
2024/3/19 |
526.6 |
529.3 |
515.3 |
529.3 |
+0.90% |
45,900 |
2024/3/18 |
513.3 |
526.6 |
513.3 |
524.6 |
+2.20% |
69,300 |
2024/3/15 |
506 |
519.3 |
504.6 |
513.3 |
+0.14% |
61,200 |
2024/3/14 |
516.6 |
516.6 |
504.6 |
512.6 |
-0.14% |
45,200 |
2024/3/13 |
522 |
522 |
510 |
513.3 |
-1.67% |
56,100 |
2024/3/12 |
516.7 |
522.7 |
509.3 |
522 |
-0.25% |
47,000 |
2024/3/11 |
527.3 |
527.3 |
516 |
523.3 |
-2.24% |
61,500 |
2024/3/8 |
518.6 |
539.3 |
518.6 |
535.3 |
+1.65% |
101,900 |
2024/3/7 |
544.6 |
549.3 |
525.3 |
526.6 |
-2.84% |
133,800 |
2024/3/6 |
502.7 |
543.3 |
500 |
542 |
+7.26% |
188,400 |
2024/3/5 |
496.6 |
509.3 |
492 |
505.3 |
+1.88% |
86,100 |
2024/3/4 |
493.3 |
499.3 |
486.7 |
496 |
+0.69% |
142,100 |
2024/3/1 |
497.3 |
501.3 |
489.9 |
492.6 |
-0.40% |
83,200 |
2024/2/29 |
509.3 |
509.3 |
489.3 |
494.6 |
-3.77% |
101,200 |
2024/2/28 |
516.7 |
521.3 |
510 |
514 |
+0.39% |
129,400 |
2024/2/27 |
495.3 |
513.3 |
478.7 |
512 |
+3.64% |
292,500 |
2024/2/26 |
475.3 |
499.3 |
470 |
494 |
+4.22% |
387,900 |
2024/2/22 |
465.3 |
474 |
464.7 |
474 |
+2.16% |
63,600 |
2024/2/21 |
471.3 |
472 |
462 |
464 |
-1.69% |
49,400 |
2024/2/20 |
476 |
480 |
470.7 |
472 |
-0.55% |
55,100 |
2024/2/19 |
458.6 |
475.3 |
457.3 |
474.6 |
+4.08% |
57,200 |
2024/2/16 |
450.7 |
458 |
446.7 |
456 |
+2.40% |
62,400 |
2024/2/15 |
452.6 |
454 |
442.6 |
445.3 |
-0.45% |
60,800 |
2024/2/14 |
454.6 |
454.6 |
444 |
447.3 |
-2.61% |
68,400 |
2024/2/13 |
455.3 |
462.6 |
452.6 |
459.3 |
+0.88% |
86,100 |
2024/2/9 |
448 |
464 |
448 |
455.3 |
+0.73% |
115,900 |
2024/2/8 |
456.7 |
461.3 |
446.7 |
452 |
-1.01% |
148,500 |
2024/2/7 |
458.6 |
461.9 |
450.6 |
456.6 |
-2.29% |
129,700 |
2024/2/6 |
500.6 |
508.6 |
467.3 |
467.3 |
-6.16% |
265,100 |
2024/2/5 |
514 |
517.3 |
493.3 |
498 |
-2.35% |
239,100 |
2024/2/2 |
513.3 |
516 |
507.3 |
510 |
-0.64% |
154,600 |
2024/2/1 |
514.6 |
521.3 |
510 |
513.3 |
-0.91% |
158,800 |
2024/1/31 |
519.3 |
524.7 |
509.3 |
518 |
+0.92% |
230,900 |
2024/1/30 |
502 |
515.3 |
499.3 |
513.3 |
+2.80% |
377,400 |
2024/1/29 |
488 |
501.3 |
481.3 |
499.3 |
+11.45% |
653,200 |
2024/1/26 |
447.3 |
456 |
445.3 |
448 |
-0.44% |
46,500 |
2024/1/25 |
440 |
451.3 |
440 |
450 |
+1.67% |
41,800 |
2024/1/24 |
442.6 |
445.3 |
439.9 |
442.6 |
-0.61% |
29,500 |
2024/1/23 |
450 |
450.6 |
443.3 |
445.3 |
-0.29% |
26,300 |
2024/1/22 |
435.9 |
447.9 |
435.9 |
446.6 |
+2.90% |
35,100 |
2024/1/19 |
440.7 |
443.3 |
433.3 |
434 |
-2.10% |
41,600 |
2024/1/18 |
442.6 |
446 |
442 |
443.3 |
+0.00% |
30,600 |
2024/1/17 |
452 |
456 |
443.3 |
443.3 |
-1.34% |
60,900 |
2024/1/16 |
456.6 |
457.3 |
449.3 |
449.3 |
-1.47% |
32,000 |
2024/1/15 |
442.7 |
456.7 |
442 |
456 |
+2.40% |
38,900 |
2024/1/12 |
454.6 |
456.6 |
445.3 |
445.3 |
-2.62% |
53,900 |
2024/1/11 |
460.6 |
462.6 |
456 |
457.3 |
-0.72% |
62,100 |
2024/1/10 |
463.3 |
464.6 |
457.3 |
460.6 |
-0.15% |
66,300 |
2024/1/9 |
456 |
462 |
455.3 |
461.3 |
+4.37% |
89,300 |
2024/1/5 |
437.3 |
444.7 |
434.7 |
442 |
+1.24% |
34,100 |
2024/1/4 |
431.3 |
436.6 |
415.3 |
436.6 |
+1.23% |
62,400 |
2023/12/29 |
435.3 |
438 |
426.6 |
431.3 |
-0.76% |
53,000 |
2023/12/28 |
430.6 |
434.6 |
425.9 |
434.6 |
+0.30% |
109,400 |
2023/12/27 |
432.6 |
435.3 |
428.6 |
433.3 |
+1.24% |
166,800 |
2023/12/26 |
426.7 |
432.7 |
423.3 |
428 |
+0.63% |
105,000 |
2023/12/25 |
429.3 |
432.6 |
422 |
425.3 |
-0.30% |
89,100 |
2023/12/22 |
433.3 |
435.3 |
424.6 |
426.6 |
-0.63% |
68,400 |
2023/12/21 |
420.6 |
431.3 |
414.6 |
429.3 |
+0.00% |
95,400 |
2023/12/20 |
430 |
438 |
428.6 |
429.3 |
-0.16% |
62,500 |
2023/12/19 |
416.7 |
430 |
416.7 |
430 |
+3.22% |
64,000 |
2023/12/18 |
407.3 |
416.6 |
403.3 |
416.6 |
+1.12% |
63,000 |
2023/12/15 |
408 |
423.3 |
406.7 |
412 |
+0.98% |
149,300 |
2023/12/14 |
410 |
418.7 |
405.3 |
408 |
+0.84% |
60,600 |
2023/12/13 |
399.3 |
406.6 |
399.3 |
404.6 |
+1.33% |
55,300 |
2023/12/12 |
402 |
403.3 |
398.6 |
399.3 |
-0.50% |
41,500 |
2023/12/11 |
392.6 |
402 |
392.6 |
401.3 |
+3.96% |
53,300 |
2023/12/8 |
389.3 |
393.3 |
383.3 |
386 |
-1.68% |
109,600 |
2023/12/7 |
410.6 |
410.6 |
392.6 |
392.6 |
-5.47% |
79,500 |
2023/12/6 |
406.6 |
416 |
406.6 |
415.3 |
+2.14% |
169,500 |
2023/12/5 |
407.3 |
410.6 |
406.6 |
406.6 |
-1.14% |
52,000 |
2023/12/4 |
411.3 |
412.6 |
406 |
411.3 |
+0.00% |
35,100 |
2023/12/1 |
415.3 |
416 |
410 |
411.3 |
-0.17% |
47,700 |
2023/11/30 |
412 |
415.3 |
407.3 |
412 |
+0.49% |
33,100 |
2023/11/29 |
406.7 |
411.3 |
406.7 |
410 |
+0.66% |
21,300 |
2023/11/28 |
406.6 |
408 |
404 |
407.3 |
+1.32% |
36,100 |
2023/11/27 |
410 |
416 |
393.3 |
402 |
-1.62% |
68,200 |
2023/11/24 |
409.3 |
413.9 |
407.3 |
408.6 |
-0.66% |
30,500 |
2023/11/22 |
410.6 |
415.3 |
410 |
411.3 |
-0.17% |
22,400 |
2023/11/21 |
408 |
412.7 |
407.3 |
412 |
+1.15% |
26,300 |
2023/11/20 |
412.6 |
418.6 |
406.6 |
407.3 |
-1.14% |
57,300 |
2023/11/17 |
406 |
412 |
403.3 |
412 |
+1.83% |
41,300 |
2023/11/16 |
403.3 |
409.3 |
401.9 |
404.6 |
-0.49% |
42,100 |
|