日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
409 |
413 |
394 |
395 |
-2.47% |
456,500 |
2024/5/20 |
390 |
420 |
381 |
405 |
+2.53% |
718,800 |
2024/5/17 |
414 |
415 |
390 |
395 |
-3.66% |
883,000 |
2024/5/16 |
426 |
457 |
397 |
410 |
+1.99% |
1,280,700 |
2024/5/15 |
420 |
420 |
402 |
402 |
-3.60% |
365,900 |
2024/5/14 |
410 |
427 |
408 |
417 |
+1.96% |
259,700 |
2024/5/13 |
431 |
431 |
408 |
409 |
-9.91% |
552,700 |
2024/5/10 |
441 |
454 |
437 |
454 |
+3.89% |
212,600 |
2024/5/9 |
438 |
442 |
427 |
437 |
-1.13% |
191,700 |
2024/5/8 |
435 |
447 |
426 |
442 |
+2.79% |
399,300 |
2024/5/7 |
420 |
439 |
420 |
430 |
+2.63% |
260,300 |
2024/5/2 |
415 |
423 |
415 |
419 |
+0.48% |
61,900 |
2024/5/1 |
418 |
424 |
412 |
417 |
-0.71% |
154,400 |
2024/4/30 |
430 |
430 |
420 |
420 |
-1.41% |
101,800 |
2024/4/26 |
422 |
431 |
422 |
426 |
+0.95% |
125,600 |
2024/4/25 |
424 |
431 |
421 |
422 |
-1.17% |
101,300 |
2024/4/24 |
436 |
439 |
426 |
427 |
-1.84% |
159,300 |
2024/4/23 |
434 |
440 |
428 |
435 |
+0.46% |
183,800 |
2024/4/22 |
423 |
437 |
419 |
433 |
+2.85% |
267,700 |
2024/4/19 |
433 |
433 |
415 |
421 |
-3.44% |
428,700 |
2024/4/18 |
432 |
440 |
421 |
436 |
+0.23% |
450,200 |
2024/4/17 |
446 |
446 |
427 |
435 |
-2.68% |
465,200 |
2024/4/16 |
448 |
452 |
438 |
447 |
-1.97% |
422,700 |
2024/4/15 |
462 |
462 |
454 |
456 |
-1.51% |
135,000 |
2024/4/12 |
474 |
476 |
460 |
463 |
-1.91% |
106,100 |
2024/4/11 |
460 |
474 |
457 |
472 |
+0.85% |
115,600 |
2024/4/10 |
476 |
483 |
468 |
468 |
-1.06% |
143,000 |
2024/4/9 |
456 |
479 |
456 |
473 |
+2.83% |
136,700 |
2024/4/8 |
466 |
467 |
453 |
460 |
-2.54% |
256,500 |
2024/4/5 |
462 |
474 |
462 |
472 |
+1.07% |
274,000 |
2024/4/4 |
485 |
492 |
464 |
467 |
-2.10% |
310,400 |
2024/4/3 |
479 |
480 |
463 |
477 |
-2.05% |
490,800 |
2024/4/2 |
520 |
528 |
469 |
487 |
-5.98% |
1,177,000 |
2024/4/1 |
513 |
522 |
502 |
518 |
+1.57% |
346,900 |
2024/3/29 |
494 |
515 |
493 |
510 |
+4.29% |
434,800 |
2024/3/28 |
472 |
495 |
471 |
489 |
+3.60% |
467,000 |
2024/3/27 |
465 |
490 |
460 |
472 |
+1.72% |
340,600 |
2024/3/26 |
477 |
477 |
457 |
464 |
-2.52% |
588,100 |
2024/3/25 |
493 |
497 |
471 |
476 |
-2.86% |
239,000 |
2024/3/22 |
482 |
495 |
474 |
490 |
+1.66% |
495,200 |
2024/3/21 |
437 |
487 |
437 |
482 |
+11.06% |
986,600 |
2024/3/19 |
439 |
442 |
427 |
434 |
-2.91% |
543,800 |
2024/3/18 |
442 |
448 |
437 |
447 |
+0.45% |
315,500 |
2024/3/15 |
454 |
457 |
440 |
445 |
-3.26% |
524,300 |
2024/3/14 |
455 |
465 |
449 |
460 |
+0.00% |
264,700 |
2024/3/13 |
470 |
476 |
459 |
460 |
-1.71% |
395,800 |
2024/3/12 |
464 |
470 |
450 |
468 |
+2.63% |
554,900 |
2024/3/11 |
454 |
468 |
450 |
456 |
-0.22% |
586,200 |
2024/3/8 |
451 |
466 |
443 |
457 |
+0.88% |
528,700 |
2024/3/7 |
471 |
471 |
452 |
453 |
-5.03% |
603,100 |
2024/3/6 |
450 |
483 |
448 |
477 |
+5.76% |
826,900 |
2024/3/5 |
497 |
497 |
448 |
451 |
-9.80% |
1,185,700 |
2024/3/4 |
525 |
539 |
497 |
500 |
-5.84% |
522,600 |
2024/3/1 |
535 |
555 |
528 |
531 |
-0.93% |
401,100 |
2024/2/29 |
527 |
542 |
514 |
536 |
+1.90% |
375,100 |
2024/2/28 |
529 |
554 |
521 |
526 |
+2.33% |
689,600 |
2024/2/27 |
500 |
517 |
488 |
514 |
+4.47% |
524,000 |
2024/2/26 |
453 |
500 |
445 |
492 |
+8.61% |
647,400 |
2024/2/22 |
467 |
468 |
449 |
453 |
-0.44% |
295,900 |
2024/2/21 |
475 |
476 |
454 |
455 |
-2.57% |
287,800 |
2024/2/20 |
466 |
472 |
455 |
467 |
-1.27% |
463,800 |
2024/2/19 |
460 |
482 |
446 |
473 |
+1.50% |
522,300 |
2024/2/16 |
468 |
477 |
448 |
466 |
+0.00% |
414,100 |
2024/2/15 |
498 |
500 |
464 |
466 |
-5.48% |
510,400 |
2024/2/14 |
495 |
502 |
481 |
493 |
-1.40% |
368,100 |
2024/2/13 |
524 |
524 |
491 |
500 |
-9.75% |
955,100 |
2024/2/9 |
550 |
564 |
546 |
554 |
+1.65% |
432,600 |
2024/2/8 |
540 |
552 |
538 |
545 |
+0.74% |
187,100 |
2024/2/7 |
545 |
554 |
533 |
541 |
+1.12% |
264,600 |
2024/2/6 |
536 |
544 |
519 |
535 |
-0.19% |
261,200 |
2024/2/5 |
532 |
537 |
523 |
536 |
+2.10% |
209,200 |
2024/2/2 |
515 |
529 |
515 |
525 |
+0.77% |
127,800 |
2024/2/1 |
512 |
521 |
510 |
521 |
-0.19% |
155,900 |
2024/1/31 |
525 |
525 |
510 |
522 |
-0.57% |
201,800 |
2024/1/30 |
519 |
528 |
513 |
525 |
+2.34% |
234,300 |
2024/1/29 |
519 |
521 |
511 |
513 |
-1.16% |
133,400 |
2024/1/26 |
519 |
532 |
516 |
519 |
-0.76% |
209,800 |
2024/1/25 |
524 |
524 |
506 |
523 |
-0.57% |
336,400 |
2024/1/24 |
519 |
526 |
513 |
526 |
+1.35% |
145,400 |
2024/1/23 |
530 |
536 |
518 |
519 |
-1.70% |
243,600 |
2024/1/22 |
515 |
530 |
510 |
528 |
+3.12% |
175,500 |
2024/1/19 |
513 |
516 |
504 |
512 |
+1.59% |
108,300 |
2024/1/18 |
508 |
514 |
502 |
504 |
-0.79% |
120,200 |
2024/1/17 |
520 |
525 |
508 |
508 |
-3.24% |
214,700 |
2024/1/16 |
535 |
540 |
521 |
525 |
-0.76% |
222,600 |
2024/1/15 |
535 |
536 |
524 |
529 |
-0.38% |
117,100 |
2024/1/12 |
524 |
533 |
515 |
531 |
+1.14% |
182,100 |
2024/1/11 |
547 |
547 |
523 |
525 |
-3.49% |
295,800 |
2024/1/10 |
541 |
555 |
533 |
544 |
-0.55% |
196,200 |
2024/1/9 |
537 |
554 |
533 |
547 |
+3.21% |
251,200 |
2024/1/5 |
550 |
553 |
530 |
530 |
-1.49% |
191,300 |
2024/1/4 |
524 |
545 |
518 |
538 |
-0.92% |
161,600 |
2023/12/29 |
522 |
543 |
515 |
543 |
+4.22% |
306,800 |
2023/12/28 |
535 |
535 |
514 |
521 |
-2.62% |
218,900 |
2023/12/27 |
517 |
535 |
511 |
535 |
+3.48% |
279,400 |
2023/12/26 |
512 |
527 |
511 |
517 |
-0.19% |
184,100 |
2023/12/25 |
530 |
535 |
518 |
518 |
-1.71% |
110,300 |
2023/12/22 |
545 |
556 |
527 |
527 |
-3.48% |
224,800 |
2023/12/21 |
535 |
552 |
534 |
546 |
+0.18% |
167,600 |
2023/12/20 |
547 |
557 |
541 |
545 |
+0.18% |
276,100 |
2023/12/19 |
526 |
544 |
526 |
544 |
+4.21% |
275,400 |
2023/12/18 |
522 |
529 |
515 |
522 |
-1.69% |
183,500 |
2023/12/15 |
505 |
535 |
505 |
531 |
+4.73% |
392,300 |
2023/12/14 |
500 |
528 |
500 |
507 |
+2.42% |
303,300 |
2023/12/13 |
490 |
499 |
488 |
495 |
+1.02% |
258,700 |
2023/12/12 |
502 |
505 |
482 |
490 |
-2.97% |
483,800 |
2023/12/11 |
510 |
514 |
500 |
505 |
-0.39% |
542,500 |
2023/12/8 |
522 |
529 |
503 |
507 |
-4.70% |
729,300 |
2023/12/7 |
564 |
565 |
532 |
532 |
-5.51% |
611,800 |
2023/12/6 |
558 |
577 |
555 |
563 |
+1.62% |
347,800 |
2023/12/5 |
560 |
578 |
554 |
554 |
-1.60% |
379,100 |
2023/12/4 |
535 |
574 |
535 |
563 |
+5.83% |
675,700 |
2023/12/1 |
545 |
555 |
532 |
532 |
-1.12% |
531,500 |
2023/11/30 |
559 |
569 |
536 |
538 |
-2.18% |
519,300 |
2023/11/29 |
525 |
556 |
525 |
550 |
+2.80% |
609,100 |
2023/11/28 |
550 |
550 |
523 |
535 |
-5.14% |
1,192,700 |
2023/11/27 |
575 |
591 |
563 |
564 |
-1.05% |
552,000 |
2023/11/24 |
569 |
582 |
563 |
570 |
+1.79% |
472,100 |
2023/11/22 |
567 |
567 |
542 |
560 |
-1.23% |
551,500 |
2023/11/21 |
595 |
596 |
559 |
567 |
-3.90% |
699,600 |
2023/11/20 |
551 |
600 |
549 |
590 |
+7.27% |
794,600 |
2023/11/17 |
560 |
561 |
525 |
550 |
-0.72% |
1,014,300 |
2023/11/16 |
538 |
572 |
524 |
554 |
+3.75% |
1,550,700 |
|