日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
466 |
473 |
466 |
469 |
-0.85% |
1,900 |
2024/5/20 |
465 |
473 |
465 |
473 |
+1.50% |
3,900 |
2024/5/17 |
466 |
474 |
466 |
466 |
-0.43% |
5,200 |
2024/5/16 |
469 |
474 |
463 |
468 |
+0.00% |
10,000 |
2024/5/15 |
472 |
472 |
467 |
468 |
-0.85% |
7,900 |
2024/5/14 |
474 |
476 |
468 |
472 |
+0.43% |
7,300 |
2024/5/13 |
472 |
475 |
469 |
470 |
-0.42% |
6,100 |
2024/5/10 |
475 |
475 |
472 |
472 |
-0.42% |
3,400 |
2024/5/9 |
473 |
475 |
473 |
474 |
+0.00% |
1,500 |
2024/5/8 |
471 |
477 |
469 |
474 |
+0.85% |
4,400 |
2024/5/7 |
468 |
472 |
465 |
470 |
-0.84% |
5,900 |
2024/5/2 |
479 |
479 |
471 |
474 |
-0.63% |
3,300 |
2024/5/1 |
471 |
479 |
469 |
477 |
+0.21% |
8,900 |
2024/4/30 |
474 |
476 |
474 |
476 |
-0.21% |
3,100 |
2024/4/26 |
468 |
480 |
468 |
477 |
-0.62% |
5,900 |
2024/4/25 |
483 |
483 |
480 |
480 |
-0.41% |
6,200 |
2024/4/24 |
482 |
483 |
482 |
482 |
+0.42% |
1,400 |
2024/4/23 |
479 |
482 |
479 |
480 |
-0.41% |
3,600 |
2024/4/22 |
481 |
482 |
479 |
482 |
+0.00% |
2,800 |
2024/4/19 |
484 |
484 |
478 |
482 |
-0.21% |
10,500 |
2024/4/18 |
479 |
483 |
478 |
483 |
+1.05% |
3,300 |
2024/4/17 |
484 |
484 |
477 |
478 |
-0.62% |
9,900 |
2024/4/16 |
485 |
485 |
478 |
481 |
-0.82% |
6,900 |
2024/4/15 |
487 |
487 |
484 |
485 |
-0.41% |
2,800 |
2024/4/12 |
488 |
488 |
484 |
487 |
+0.21% |
2,800 |
2024/4/11 |
484 |
486 |
482 |
486 |
+0.41% |
2,300 |
2024/4/10 |
485 |
485 |
483 |
484 |
+0.00% |
1,300 |
2024/4/9 |
482 |
485 |
481 |
484 |
+0.41% |
1,500 |
2024/4/8 |
484 |
486 |
482 |
482 |
-0.41% |
3,400 |
2024/4/5 |
490 |
490 |
483 |
484 |
-0.62% |
4,200 |
2024/4/4 |
487 |
488 |
486 |
487 |
+0.00% |
1,800 |
2024/4/3 |
486 |
487 |
486 |
487 |
+0.21% |
700 |
2024/4/2 |
491 |
494 |
486 |
486 |
-0.82% |
16,000 |
2024/4/1 |
490 |
496 |
490 |
490 |
-0.41% |
4,700 |
2024/3/29 |
489 |
495 |
489 |
492 |
+0.61% |
3,500 |
2024/3/28 |
487 |
495 |
487 |
489 |
-0.20% |
11,700 |
2024/3/27 |
494 |
495 |
490 |
490 |
-1.21% |
11,400 |
2024/3/26 |
495 |
498 |
492 |
496 |
+0.20% |
8,500 |
2024/3/25 |
492 |
496 |
490 |
495 |
+0.20% |
11,700 |
2024/3/22 |
490 |
495 |
488 |
494 |
+0.82% |
7,000 |
2024/3/21 |
482 |
490 |
482 |
490 |
+1.24% |
9,300 |
2024/3/19 |
482 |
484 |
479 |
484 |
+0.83% |
5,200 |
2024/3/18 |
474 |
485 |
473 |
480 |
+0.63% |
15,500 |
2024/3/15 |
468 |
477 |
465 |
477 |
-3.64% |
32,800 |
2024/3/14 |
497 |
498 |
490 |
495 |
+2.06% |
9,000 |
2024/3/13 |
485 |
488 |
484 |
485 |
+0.21% |
3,100 |
2024/3/12 |
486 |
489 |
484 |
484 |
-0.82% |
3,700 |
2024/3/11 |
492 |
492 |
486 |
488 |
-1.01% |
2,500 |
2024/3/8 |
495 |
496 |
493 |
493 |
-0.20% |
2,500 |
2024/3/7 |
501 |
502 |
489 |
494 |
-1.20% |
3,800 |
2024/3/6 |
504 |
504 |
482 |
500 |
-0.99% |
14,700 |
2024/3/5 |
501 |
506 |
501 |
505 |
+0.00% |
2,700 |
2024/3/4 |
510 |
510 |
505 |
505 |
-0.79% |
3,100 |
2024/3/1 |
510 |
510 |
503 |
509 |
-0.20% |
5,100 |
2024/2/29 |
498 |
510 |
494 |
510 |
+2.20% |
19,700 |
2024/2/28 |
499 |
502 |
495 |
499 |
+0.00% |
8,400 |
2024/2/27 |
492 |
499 |
490 |
499 |
+1.42% |
5,700 |
2024/2/26 |
489 |
492 |
489 |
492 |
+0.61% |
2,200 |
2024/2/22 |
485 |
489 |
483 |
489 |
+0.41% |
4,100 |
2024/2/21 |
484 |
488 |
484 |
487 |
+0.00% |
2,900 |
2024/2/20 |
486 |
487 |
483 |
487 |
+1.04% |
2,000 |
2024/2/19 |
475 |
485 |
475 |
482 |
+1.90% |
16,400 |
2024/2/16 |
484 |
485 |
470 |
473 |
-1.66% |
5,900 |
2024/2/15 |
492 |
492 |
480 |
481 |
-2.04% |
7,000 |
2024/2/14 |
493 |
493 |
486 |
491 |
-0.41% |
5,400 |
2024/2/13 |
500 |
500 |
493 |
493 |
-0.40% |
2,000 |
2024/2/9 |
498 |
499 |
495 |
495 |
-0.40% |
2,300 |
2024/2/8 |
499 |
500 |
497 |
497 |
-1.19% |
4,300 |
2024/2/7 |
504 |
507 |
502 |
503 |
-0.20% |
2,800 |
2024/2/6 |
510 |
510 |
504 |
504 |
-0.20% |
3,800 |
2024/2/5 |
506 |
506 |
502 |
505 |
-0.20% |
4,800 |
2024/2/2 |
508 |
509 |
503 |
506 |
-0.20% |
4,400 |
2024/2/1 |
508 |
509 |
506 |
507 |
-0.20% |
3,100 |
2024/1/31 |
510 |
510 |
504 |
508 |
-0.39% |
1,100 |
2024/1/30 |
509 |
513 |
508 |
510 |
-0.97% |
2,000 |
2024/1/29 |
514 |
515 |
508 |
515 |
+0.19% |
4,400 |
2024/1/26 |
505 |
514 |
505 |
514 |
+0.39% |
5,400 |
2024/1/25 |
513 |
513 |
510 |
512 |
+0.00% |
1,800 |
2024/1/24 |
510 |
513 |
507 |
512 |
+0.39% |
3,400 |
2024/1/23 |
506 |
510 |
503 |
510 |
-0.20% |
5,300 |
2024/1/22 |
510 |
512 |
504 |
511 |
+0.59% |
6,900 |
2024/1/19 |
506 |
509 |
506 |
508 |
+0.00% |
1,600 |
2024/1/18 |
509 |
509 |
504 |
508 |
+0.00% |
3,400 |
2024/1/17 |
505 |
508 |
505 |
508 |
-0.39% |
5,100 |
2024/1/16 |
505 |
510 |
502 |
510 |
+1.59% |
9,500 |
2024/1/15 |
502 |
505 |
498 |
502 |
+0.40% |
11,700 |
2024/1/12 |
500 |
500 |
496 |
500 |
+0.00% |
3,100 |
2024/1/11 |
502 |
502 |
497 |
500 |
-0.40% |
4,100 |
2024/1/10 |
496 |
503 |
496 |
502 |
+0.40% |
5,900 |
2024/1/9 |
499 |
502 |
497 |
500 |
+0.00% |
3,400 |
2024/1/5 |
503 |
503 |
493 |
500 |
+0.40% |
6,400 |
2024/1/4 |
495 |
499 |
480 |
498 |
+0.20% |
11,200 |
2023/12/29 |
485 |
504 |
485 |
497 |
+1.02% |
13,400 |
2023/12/28 |
475 |
495 |
475 |
492 |
+2.50% |
5,000 |
2023/12/27 |
480 |
497 |
471 |
480 |
-0.41% |
29,600 |
2023/12/26 |
501 |
501 |
481 |
482 |
-3.60% |
11,400 |
2023/12/25 |
518 |
518 |
478 |
500 |
-1.57% |
39,700 |
2023/12/22 |
510 |
516 |
508 |
508 |
-1.55% |
3,800 |
2023/12/21 |
517 |
519 |
511 |
516 |
-0.19% |
8,900 |
2023/12/20 |
516 |
518 |
513 |
517 |
-0.19% |
4,200 |
2023/12/19 |
515 |
519 |
511 |
518 |
+0.58% |
12,600 |
2023/12/18 |
513 |
515 |
499 |
515 |
+0.00% |
12,300 |
2023/12/15 |
480 |
534 |
476 |
515 |
+2.39% |
84,200 |
2023/12/14 |
508 |
512 |
503 |
503 |
-0.59% |
12,200 |
2023/12/13 |
505 |
515 |
503 |
506 |
+0.40% |
17,400 |
2023/12/12 |
504 |
506 |
503 |
504 |
+0.20% |
10,100 |
2023/12/11 |
501 |
505 |
501 |
503 |
+0.60% |
5,000 |
2023/12/8 |
504 |
504 |
499 |
500 |
-0.60% |
4,900 |
2023/12/7 |
501 |
504 |
499 |
503 |
+0.20% |
2,900 |
2023/12/6 |
504 |
504 |
482 |
502 |
-0.40% |
14,800 |
2023/12/5 |
504 |
504 |
500 |
504 |
+0.00% |
1,700 |
2023/12/4 |
502 |
504 |
499 |
504 |
+0.40% |
5,700 |
2023/12/1 |
500 |
502 |
500 |
502 |
+0.40% |
1,500 |
2023/11/30 |
500 |
503 |
500 |
500 |
+0.00% |
4,000 |
2023/11/29 |
500 |
502 |
500 |
500 |
-0.60% |
1,600 |
2023/11/28 |
502 |
503 |
500 |
503 |
+0.20% |
3,800 |
2023/11/27 |
502 |
504 |
499 |
502 |
-0.20% |
4,200 |
2023/11/24 |
501 |
504 |
500 |
503 |
+0.40% |
6,600 |
2023/11/22 |
500 |
503 |
499 |
501 |
+0.00% |
3,300 |
2023/11/21 |
500 |
501 |
499 |
501 |
+0.00% |
2,300 |
2023/11/20 |
499 |
502 |
498 |
501 |
+0.40% |
4,900 |
2023/11/17 |
497 |
500 |
494 |
499 |
+0.20% |
5,900 |
2023/11/16 |
498 |
501 |
497 |
498 |
-0.40% |
4,400 |
|