日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
513 |
513 |
510 |
511 |
+0.00% |
4,000 |
2024/5/20 |
511 |
512 |
508 |
511 |
+0.20% |
13,800 |
2024/5/17 |
507 |
510 |
507 |
510 |
+0.00% |
5,500 |
2024/5/16 |
508 |
510 |
508 |
510 |
+0.20% |
7,500 |
2024/5/15 |
508 |
510 |
508 |
509 |
-0.20% |
5,100 |
2024/5/14 |
510 |
510 |
507 |
510 |
+0.20% |
7,900 |
2024/5/13 |
508 |
509 |
507 |
509 |
+0.20% |
6,100 |
2024/5/10 |
510 |
510 |
508 |
508 |
-0.20% |
4,000 |
2024/5/9 |
511 |
511 |
506 |
509 |
-0.39% |
16,000 |
2024/5/8 |
510 |
511 |
509 |
511 |
-0.20% |
4,200 |
2024/5/7 |
511 |
513 |
511 |
512 |
+0.59% |
9,900 |
2024/5/2 |
507 |
511 |
507 |
509 |
+0.20% |
11,200 |
2024/5/1 |
509 |
509 |
506 |
508 |
-0.20% |
5,000 |
2024/4/30 |
508 |
509 |
505 |
509 |
+0.99% |
32,700 |
2024/4/26 |
512 |
512 |
504 |
504 |
-0.79% |
87,700 |
2024/4/25 |
509 |
510 |
506 |
508 |
-0.39% |
17,600 |
2024/4/24 |
511 |
512 |
508 |
510 |
-0.20% |
14,000 |
2024/4/23 |
512 |
513 |
508 |
511 |
+0.00% |
10,700 |
2024/4/22 |
510 |
512 |
508 |
511 |
+0.59% |
7,300 |
2024/4/19 |
512 |
512 |
505 |
508 |
-0.78% |
32,400 |
2024/4/18 |
512 |
517 |
512 |
512 |
+0.00% |
13,600 |
2024/4/17 |
515 |
515 |
512 |
512 |
-0.58% |
13,000 |
2024/4/16 |
522 |
522 |
515 |
515 |
-1.53% |
19,700 |
2024/4/15 |
526 |
527 |
521 |
523 |
+0.97% |
24,200 |
2024/4/12 |
522 |
522 |
516 |
518 |
+0.39% |
17,800 |
2024/4/11 |
516 |
521 |
515 |
516 |
+0.00% |
11,100 |
2024/4/10 |
517 |
520 |
516 |
516 |
-0.19% |
7,500 |
2024/4/9 |
516 |
518 |
516 |
517 |
+0.19% |
20,900 |
2024/4/8 |
525 |
525 |
513 |
516 |
-0.96% |
27,500 |
2024/4/5 |
522 |
523 |
520 |
521 |
-0.76% |
4,600 |
2024/4/4 |
523 |
525 |
522 |
525 |
+0.19% |
6,900 |
2024/4/3 |
521 |
524 |
520 |
524 |
+0.58% |
4,000 |
2024/4/2 |
522 |
524 |
518 |
521 |
-0.19% |
10,800 |
2024/4/1 |
525 |
528 |
522 |
522 |
-0.76% |
11,300 |
2024/3/29 |
525 |
527 |
522 |
526 |
+0.96% |
19,100 |
2024/3/28 |
523 |
524 |
518 |
521 |
-0.76% |
16,400 |
2024/3/27 |
522 |
525 |
520 |
525 |
+0.77% |
15,500 |
2024/3/26 |
520 |
525 |
520 |
521 |
+0.00% |
10,300 |
2024/3/25 |
525 |
525 |
519 |
521 |
-0.57% |
14,800 |
2024/3/22 |
524 |
527 |
522 |
524 |
-0.57% |
12,700 |
2024/3/21 |
522 |
527 |
522 |
527 |
+1.35% |
13,800 |
2024/3/19 |
519 |
520 |
516 |
520 |
+0.00% |
3,400 |
2024/3/18 |
516 |
520 |
515 |
520 |
+0.39% |
6,500 |
2024/3/15 |
516 |
518 |
514 |
518 |
+0.58% |
11,100 |
2024/3/14 |
512 |
515 |
511 |
515 |
+0.98% |
8,000 |
2024/3/13 |
516 |
519 |
510 |
510 |
-0.97% |
14,400 |
2024/3/12 |
509 |
516 |
509 |
515 |
+0.98% |
17,800 |
2024/3/11 |
522 |
522 |
508 |
510 |
-2.11% |
25,500 |
2024/3/8 |
512 |
521 |
512 |
521 |
+1.76% |
27,000 |
2024/3/7 |
519 |
519 |
511 |
512 |
-0.58% |
33,000 |
2024/3/6 |
507 |
516 |
507 |
515 |
+1.58% |
38,500 |
2024/3/5 |
504 |
508 |
502 |
507 |
+0.80% |
21,100 |
2024/3/4 |
515 |
515 |
501 |
503 |
-2.33% |
112,700 |
2024/3/1 |
523 |
523 |
510 |
515 |
-1.90% |
59,300 |
2024/2/29 |
533 |
533 |
525 |
525 |
-0.94% |
42,700 |
2024/2/28 |
528 |
538 |
527 |
530 |
-3.28% |
94,700 |
2024/2/27 |
550 |
552 |
547 |
548 |
-0.54% |
87,300 |
2024/2/26 |
558 |
559 |
551 |
551 |
-0.72% |
43,000 |
2024/2/22 |
559 |
559 |
555 |
555 |
-0.54% |
28,900 |
2024/2/21 |
561 |
561 |
555 |
558 |
+0.36% |
20,000 |
2024/2/20 |
562 |
562 |
556 |
556 |
+0.18% |
11,800 |
2024/2/19 |
560 |
563 |
555 |
555 |
+0.73% |
40,800 |
2024/2/16 |
541 |
560 |
541 |
551 |
+1.85% |
26,100 |
2024/2/15 |
545 |
546 |
541 |
541 |
-0.55% |
15,700 |
2024/2/14 |
550 |
550 |
544 |
544 |
-1.27% |
13,300 |
2024/2/13 |
546 |
551 |
544 |
551 |
+1.47% |
24,600 |
2024/2/9 |
547 |
548 |
542 |
543 |
-1.09% |
25,100 |
2024/2/8 |
548 |
549 |
547 |
549 |
+0.18% |
11,100 |
2024/2/7 |
552 |
552 |
547 |
548 |
-0.72% |
16,500 |
2024/2/6 |
550 |
554 |
549 |
552 |
+0.00% |
17,500 |
2024/2/5 |
555 |
555 |
550 |
552 |
-0.36% |
41,700 |
2024/2/2 |
555 |
555 |
552 |
554 |
+0.18% |
9,400 |
2024/2/1 |
552 |
555 |
551 |
553 |
+0.36% |
8,800 |
2024/1/31 |
551 |
556 |
550 |
551 |
-0.18% |
39,700 |
2024/1/30 |
557 |
568 |
552 |
552 |
-0.90% |
130,400 |
2024/1/29 |
558 |
567 |
550 |
557 |
+0.91% |
48,700 |
2024/1/26 |
547 |
556 |
542 |
552 |
+1.10% |
53,900 |
2024/1/25 |
547 |
547 |
545 |
546 |
+0.00% |
17,700 |
2024/1/24 |
546 |
546 |
543 |
546 |
+0.00% |
12,600 |
2024/1/23 |
545 |
548 |
543 |
546 |
+0.18% |
15,200 |
2024/1/22 |
544 |
548 |
541 |
545 |
+0.37% |
17,400 |
2024/1/19 |
543 |
548 |
541 |
543 |
-0.18% |
19,700 |
2024/1/18 |
543 |
548 |
543 |
544 |
+0.18% |
12,100 |
2024/1/17 |
550 |
550 |
542 |
543 |
-0.73% |
30,600 |
2024/1/16 |
545 |
550 |
542 |
547 |
+0.37% |
28,600 |
2024/1/15 |
540 |
548 |
535 |
545 |
+1.87% |
39,900 |
2024/1/12 |
553 |
553 |
535 |
535 |
-3.25% |
44,200 |
2024/1/11 |
551 |
557 |
551 |
553 |
+0.18% |
25,800 |
2024/1/10 |
554 |
554 |
548 |
552 |
+0.18% |
15,000 |
2024/1/9 |
548 |
551 |
545 |
551 |
+0.36% |
19,100 |
2024/1/5 |
544 |
552 |
540 |
549 |
+0.92% |
20,500 |
2024/1/4 |
528 |
545 |
528 |
544 |
+3.03% |
32,200 |
2023/12/29 |
528 |
529 |
525 |
528 |
-0.19% |
15,700 |
2023/12/28 |
521 |
529 |
520 |
529 |
+1.34% |
9,000 |
2023/12/27 |
523 |
523 |
518 |
522 |
-0.19% |
16,500 |
2023/12/26 |
522 |
523 |
518 |
523 |
+0.38% |
9,200 |
2023/12/25 |
523 |
523 |
518 |
521 |
+0.58% |
10,000 |
2023/12/22 |
518 |
525 |
518 |
518 |
+0.58% |
12,300 |
2023/12/21 |
511 |
517 |
511 |
515 |
-1.15% |
35,200 |
2023/12/20 |
524 |
526 |
520 |
521 |
-1.14% |
10,400 |
2023/12/19 |
529 |
529 |
522 |
527 |
+0.38% |
7,200 |
2023/12/18 |
528 |
528 |
522 |
525 |
+0.00% |
23,900 |
2023/12/15 |
528 |
528 |
522 |
525 |
+0.57% |
12,800 |
2023/12/14 |
525 |
525 |
520 |
522 |
-0.57% |
11,800 |
2023/12/13 |
526 |
526 |
524 |
525 |
+0.19% |
3,900 |
2023/12/12 |
530 |
530 |
522 |
524 |
-0.19% |
19,200 |
2023/12/11 |
521 |
529 |
518 |
525 |
+1.74% |
23,600 |
2023/12/8 |
516 |
520 |
516 |
516 |
-0.39% |
12,100 |
2023/12/7 |
519 |
519 |
516 |
518 |
-0.19% |
11,800 |
2023/12/6 |
514 |
519 |
511 |
519 |
+1.96% |
61,000 |
2023/12/5 |
511 |
512 |
509 |
509 |
-0.20% |
5,900 |
2023/12/4 |
511 |
512 |
510 |
510 |
-0.39% |
2,700 |
2023/12/1 |
512 |
512 |
510 |
512 |
+0.20% |
6,400 |
2023/11/30 |
512 |
512 |
510 |
511 |
+0.20% |
12,900 |
2023/11/29 |
506 |
510 |
506 |
510 |
+0.20% |
4,700 |
2023/11/28 |
510 |
510 |
506 |
509 |
+0.20% |
7,400 |
2023/11/27 |
508 |
509 |
507 |
508 |
+0.00% |
4,900 |
2023/11/24 |
507 |
508 |
503 |
508 |
+0.40% |
7,600 |
2023/11/22 |
502 |
506 |
502 |
506 |
+0.80% |
4,600 |
2023/11/21 |
507 |
507 |
502 |
502 |
-0.79% |
4,500 |
2023/11/20 |
508 |
509 |
506 |
506 |
-0.39% |
3,100 |
2023/11/17 |
502 |
508 |
502 |
508 |
+0.99% |
5,600 |
2023/11/16 |
505 |
506 |
502 |
503 |
-0.59% |
13,700 |
|