日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
550 |
553 |
540 |
542 |
-0.55% |
17,600 |
2024/5/20 |
545 |
550 |
542 |
545 |
+0.74% |
17,700 |
2024/5/17 |
540 |
548 |
539 |
541 |
-0.92% |
13,100 |
2024/5/16 |
538 |
546 |
526 |
546 |
+1.49% |
19,100 |
2024/5/15 |
534 |
542 |
530 |
538 |
+0.37% |
23,300 |
2024/5/14 |
551 |
567 |
531 |
536 |
+8.28% |
150,900 |
2024/5/13 |
495 |
496 |
487 |
495 |
+0.20% |
5,100 |
2024/5/10 |
498 |
501 |
493 |
494 |
-0.80% |
7,500 |
2024/5/9 |
493 |
499 |
493 |
498 |
+1.01% |
500 |
2024/5/8 |
498 |
499 |
493 |
493 |
-0.80% |
2,900 |
2024/5/7 |
492 |
497 |
489 |
497 |
+2.47% |
7,800 |
2024/5/2 |
484 |
490 |
481 |
485 |
+0.00% |
2,000 |
2024/5/1 |
482 |
485 |
480 |
485 |
+0.62% |
1,700 |
2024/4/30 |
486 |
489 |
481 |
482 |
-0.21% |
6,900 |
2024/4/26 |
476 |
483 |
476 |
483 |
+1.47% |
4,800 |
2024/4/25 |
479 |
480 |
476 |
476 |
-0.63% |
2,400 |
2024/4/24 |
479 |
489 |
478 |
479 |
-0.62% |
1,700 |
2024/4/23 |
478 |
482 |
477 |
482 |
+1.69% |
2,600 |
2024/4/22 |
474 |
477 |
473 |
474 |
+0.00% |
1,900 |
2024/4/19 |
477 |
480 |
470 |
474 |
-1.04% |
5,400 |
2024/4/18 |
478 |
481 |
476 |
479 |
-0.21% |
4,400 |
2024/4/17 |
491 |
498 |
480 |
480 |
-1.64% |
11,100 |
2024/4/16 |
487 |
488 |
485 |
488 |
+0.00% |
2,200 |
2024/4/15 |
485 |
488 |
485 |
488 |
+0.62% |
3,300 |
2024/4/12 |
480 |
486 |
480 |
485 |
+1.46% |
3,200 |
2024/4/11 |
482 |
482 |
478 |
478 |
-0.83% |
1,000 |
2024/4/10 |
482 |
482 |
480 |
482 |
+0.21% |
1,600 |
2024/4/9 |
477 |
481 |
477 |
481 |
+0.42% |
400 |
2024/4/8 |
486 |
486 |
469 |
479 |
-2.04% |
16,800 |
2024/4/5 |
477 |
501 |
477 |
489 |
+1.45% |
19,300 |
2024/4/4 |
481 |
485 |
480 |
482 |
+0.42% |
2,900 |
2024/4/3 |
476 |
483 |
476 |
480 |
-0.62% |
5,200 |
2024/4/2 |
488 |
488 |
481 |
483 |
-1.02% |
6,400 |
2024/4/1 |
488 |
492 |
488 |
488 |
-0.61% |
1,000 |
2024/3/29 |
497 |
497 |
482 |
491 |
+0.41% |
11,300 |
2024/3/28 |
499 |
499 |
489 |
489 |
-2.20% |
1,800 |
2024/3/27 |
494 |
501 |
488 |
500 |
+1.83% |
10,300 |
2024/3/26 |
496 |
498 |
488 |
491 |
-0.61% |
12,300 |
2024/3/25 |
488 |
496 |
488 |
494 |
+1.23% |
6,400 |
2024/3/22 |
487 |
490 |
485 |
488 |
+0.21% |
6,100 |
2024/3/21 |
483 |
492 |
482 |
487 |
+0.83% |
7,000 |
2024/3/19 |
473 |
484 |
473 |
483 |
+2.11% |
7,700 |
2024/3/18 |
479 |
479 |
471 |
473 |
+0.21% |
12,000 |
2024/3/15 |
469 |
473 |
469 |
472 |
+0.43% |
1,300 |
2024/3/14 |
470 |
471 |
470 |
470 |
-0.21% |
4,200 |
2024/3/13 |
484 |
484 |
466 |
471 |
-0.21% |
6,100 |
2024/3/12 |
473 |
473 |
472 |
472 |
-0.21% |
1,400 |
2024/3/11 |
472 |
476 |
472 |
473 |
+0.21% |
4,900 |
2024/3/8 |
478 |
479 |
471 |
472 |
-0.63% |
5,000 |
2024/3/7 |
484 |
484 |
472 |
475 |
-1.25% |
9,000 |
2024/3/6 |
473 |
482 |
472 |
481 |
+1.69% |
10,500 |
2024/3/5 |
475 |
476 |
469 |
473 |
-1.25% |
9,900 |
2024/3/4 |
479 |
479 |
473 |
479 |
+0.00% |
6,000 |
2024/3/1 |
479 |
490 |
464 |
479 |
+2.35% |
35,200 |
2024/2/29 |
472 |
473 |
468 |
468 |
-0.21% |
4,500 |
2024/2/28 |
462 |
474 |
462 |
469 |
+1.52% |
7,800 |
2024/2/27 |
463 |
467 |
462 |
462 |
+0.00% |
7,800 |
2024/2/26 |
471 |
471 |
458 |
462 |
+0.43% |
16,600 |
2024/2/22 |
471 |
476 |
460 |
460 |
-1.92% |
6,600 |
2024/2/21 |
475 |
475 |
468 |
469 |
-1.26% |
5,100 |
2024/2/20 |
467 |
477 |
462 |
475 |
+1.71% |
11,900 |
2024/2/19 |
456 |
468 |
451 |
467 |
+3.32% |
16,000 |
2024/2/16 |
450 |
457 |
446 |
452 |
+0.44% |
14,000 |
2024/2/15 |
457 |
465 |
444 |
450 |
-3.85% |
32,000 |
2024/2/14 |
461 |
476 |
458 |
468 |
-7.51% |
35,100 |
2024/2/13 |
518 |
518 |
504 |
506 |
-2.32% |
4,800 |
2024/2/9 |
522 |
522 |
511 |
518 |
-0.38% |
5,000 |
2024/2/8 |
521 |
521 |
511 |
520 |
-0.19% |
2,600 |
2024/2/7 |
523 |
523 |
515 |
521 |
-0.38% |
3,400 |
2024/2/6 |
519 |
533 |
514 |
523 |
+3.98% |
32,200 |
2024/2/5 |
498 |
503 |
498 |
503 |
-0.20% |
2,000 |
2024/2/2 |
496 |
505 |
490 |
504 |
+1.61% |
4,200 |
2024/2/1 |
505 |
513 |
482 |
496 |
-3.69% |
16,500 |
2024/1/31 |
522 |
522 |
501 |
515 |
-0.58% |
8,000 |
2024/1/30 |
521 |
521 |
514 |
518 |
+0.58% |
900 |
2024/1/29 |
522 |
523 |
515 |
515 |
-0.39% |
1,300 |
2024/1/26 |
516 |
530 |
508 |
517 |
+1.57% |
19,800 |
2024/1/25 |
513 |
514 |
508 |
509 |
+0.20% |
800 |
2024/1/24 |
512 |
514 |
507 |
508 |
-0.59% |
2,600 |
2024/1/23 |
514 |
521 |
510 |
511 |
-0.58% |
16,000 |
2024/1/22 |
508 |
520 |
505 |
514 |
+1.18% |
10,500 |
2024/1/19 |
508 |
510 |
502 |
508 |
+0.00% |
3,300 |
2024/1/18 |
504 |
511 |
501 |
508 |
+0.00% |
6,000 |
2024/1/17 |
501 |
508 |
501 |
508 |
+0.99% |
800 |
2024/1/16 |
511 |
511 |
502 |
503 |
-1.18% |
3,900 |
2024/1/15 |
504 |
509 |
501 |
509 |
+0.99% |
3,500 |
2024/1/12 |
516 |
516 |
504 |
504 |
-1.37% |
8,300 |
2024/1/11 |
493 |
524 |
493 |
511 |
+3.65% |
29,000 |
2024/1/10 |
490 |
494 |
487 |
493 |
+0.20% |
4,900 |
2024/1/9 |
499 |
499 |
483 |
492 |
-1.20% |
9,200 |
2024/1/5 |
494 |
510 |
492 |
498 |
+1.63% |
11,800 |
2024/1/4 |
482 |
501 |
481 |
490 |
+1.24% |
18,000 |
2023/12/29 |
480 |
484 |
479 |
484 |
+0.83% |
3,700 |
2023/12/28 |
480 |
492 |
477 |
480 |
+0.00% |
4,900 |
2023/12/27 |
484 |
493 |
480 |
480 |
-1.23% |
21,400 |
2023/12/26 |
497 |
497 |
486 |
486 |
-2.41% |
8,100 |
2023/12/25 |
491 |
510 |
490 |
498 |
+0.20% |
6,700 |
2023/12/22 |
472 |
505 |
472 |
497 |
+2.90% |
29,100 |
2023/12/21 |
483 |
489 |
468 |
483 |
-1.63% |
24,200 |
2023/12/20 |
482 |
498 |
478 |
491 |
+1.87% |
17,700 |
2023/12/19 |
475 |
536 |
467 |
482 |
+0.63% |
82,400 |
2023/12/18 |
478 |
483 |
461 |
479 |
+3.46% |
39,600 |
2023/12/15 |
463 |
463 |
457 |
463 |
+0.22% |
4,900 |
2023/12/14 |
458 |
462 |
455 |
462 |
+0.22% |
11,600 |
2023/12/13 |
449 |
461 |
448 |
461 |
+2.67% |
14,300 |
2023/12/12 |
455 |
456 |
449 |
449 |
-1.10% |
10,300 |
2023/12/11 |
452 |
454 |
451 |
454 |
+0.44% |
23,900 |
2023/12/8 |
451 |
454 |
449 |
452 |
-0.44% |
16,600 |
2023/12/7 |
453 |
457 |
452 |
454 |
+0.22% |
15,800 |
2023/12/6 |
454 |
455 |
452 |
453 |
-0.22% |
17,800 |
2023/12/5 |
459 |
459 |
454 |
454 |
-1.73% |
12,400 |
2023/12/4 |
462 |
462 |
458 |
462 |
-0.43% |
12,100 |
2023/12/1 |
464 |
464 |
462 |
464 |
+0.00% |
14,900 |
2023/11/30 |
466 |
466 |
460 |
464 |
+0.00% |
8,600 |
2023/11/29 |
465 |
465 |
458 |
464 |
+0.00% |
5,500 |
2023/11/28 |
457 |
465 |
457 |
464 |
+1.53% |
5,600 |
2023/11/27 |
456 |
464 |
456 |
457 |
+0.22% |
5,900 |
2023/11/24 |
454 |
460 |
453 |
456 |
+0.44% |
7,400 |
2023/11/22 |
458 |
459 |
452 |
454 |
-1.52% |
13,100 |
2023/11/21 |
460 |
463 |
458 |
461 |
+0.22% |
4,200 |
2023/11/20 |
459 |
465 |
455 |
460 |
-1.29% |
21,800 |
2023/11/17 |
460 |
469 |
460 |
466 |
+0.22% |
8,800 |
2023/11/16 |
464 |
475 |
459 |
465 |
-0.43% |
20,900 |
|