日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
443 |
445 |
437 |
442 |
+0.68% |
10,700 |
2024/5/20 |
442 |
445 |
435 |
439 |
+0.00% |
17,500 |
2024/5/17 |
445 |
448 |
432 |
439 |
-1.35% |
21,300 |
2024/5/16 |
442 |
447 |
440 |
445 |
+0.91% |
5,100 |
2024/5/15 |
451 |
452 |
434 |
441 |
-1.78% |
10,000 |
2024/5/14 |
455 |
455 |
449 |
449 |
-0.44% |
1,900 |
2024/5/13 |
456 |
456 |
450 |
451 |
-0.44% |
1,600 |
2024/5/10 |
452 |
456 |
449 |
453 |
-0.22% |
3,800 |
2024/5/9 |
455 |
456 |
451 |
454 |
+0.44% |
1,200 |
2024/5/8 |
457 |
457 |
452 |
452 |
-1.74% |
1,400 |
2024/5/7 |
449 |
460 |
449 |
460 |
+2.45% |
6,400 |
2024/5/2 |
443 |
451 |
441 |
449 |
+1.35% |
4,800 |
2024/5/1 |
450 |
450 |
443 |
443 |
-1.56% |
2,100 |
2024/4/30 |
441 |
452 |
441 |
450 |
+2.04% |
3,600 |
2024/4/26 |
450 |
450 |
441 |
441 |
-1.12% |
1,600 |
2024/4/25 |
452 |
454 |
446 |
446 |
+0.00% |
6,000 |
2024/4/24 |
441 |
448 |
438 |
446 |
+1.13% |
4,300 |
2024/4/23 |
439 |
441 |
439 |
441 |
+0.68% |
1,200 |
2024/4/22 |
437 |
440 |
437 |
438 |
-0.23% |
1,500 |
2024/4/19 |
443 |
443 |
436 |
439 |
-1.79% |
3,500 |
2024/4/18 |
441 |
447 |
440 |
447 |
+0.45% |
5,900 |
2024/4/17 |
447 |
453 |
439 |
445 |
-1.77% |
9,400 |
2024/4/16 |
453 |
454 |
453 |
453 |
+0.00% |
500 |
2024/4/15 |
445 |
453 |
445 |
453 |
-0.44% |
2,600 |
2024/4/12 |
455 |
455 |
446 |
455 |
+0.00% |
1,100 |
2024/4/11 |
448 |
455 |
446 |
455 |
+0.66% |
2,600 |
2024/4/10 |
455 |
458 |
448 |
452 |
-0.22% |
2,800 |
2024/4/9 |
448 |
454 |
448 |
453 |
+0.67% |
1,100 |
2024/4/8 |
455 |
455 |
447 |
450 |
-0.22% |
3,500 |
2024/4/5 |
458 |
459 |
451 |
451 |
-0.88% |
2,300 |
2024/4/4 |
459 |
459 |
451 |
455 |
+0.22% |
2,300 |
2024/4/3 |
466 |
466 |
449 |
454 |
-3.40% |
22,400 |
2024/4/2 |
471 |
471 |
465 |
470 |
-0.84% |
7,100 |
2024/4/1 |
475 |
479 |
469 |
474 |
-0.21% |
5,800 |
2024/3/29 |
475 |
479 |
474 |
475 |
+0.21% |
2,000 |
2024/3/28 |
471 |
478 |
470 |
474 |
+0.00% |
1,900 |
2024/3/27 |
477 |
477 |
469 |
474 |
+0.00% |
38,100 |
2024/3/26 |
469 |
478 |
467 |
474 |
+1.07% |
3,600 |
2024/3/25 |
477 |
477 |
469 |
469 |
-0.85% |
8,000 |
2024/3/22 |
473 |
480 |
473 |
473 |
-0.63% |
3,400 |
2024/3/21 |
485 |
485 |
472 |
476 |
-1.86% |
7,400 |
2024/3/19 |
483 |
485 |
478 |
485 |
+0.41% |
1,500 |
2024/3/18 |
477 |
485 |
473 |
483 |
+1.26% |
3,200 |
2024/3/15 |
477 |
479 |
471 |
477 |
+0.21% |
2,100 |
2024/3/14 |
470 |
481 |
470 |
476 |
+1.93% |
7,700 |
2024/3/13 |
473 |
475 |
467 |
467 |
-1.27% |
5,000 |
2024/3/12 |
469 |
479 |
465 |
473 |
+0.85% |
5,200 |
2024/3/11 |
471 |
475 |
461 |
469 |
-1.88% |
20,500 |
2024/3/8 |
492 |
492 |
475 |
478 |
-3.04% |
20,200 |
2024/3/7 |
513 |
522 |
480 |
493 |
-1.40% |
52,900 |
2024/3/6 |
528 |
537 |
495 |
500 |
-5.30% |
61,400 |
2024/3/5 |
503 |
538 |
486 |
528 |
+4.97% |
107,700 |
2024/3/4 |
470 |
507 |
462 |
503 |
+8.17% |
56,500 |
2024/3/1 |
470 |
476 |
464 |
465 |
-1.06% |
10,900 |
2024/2/29 |
477 |
484 |
470 |
470 |
-0.63% |
13,500 |
2024/2/28 |
471 |
476 |
465 |
473 |
+1.50% |
15,400 |
2024/2/27 |
467 |
471 |
466 |
466 |
-0.64% |
6,000 |
2024/2/26 |
477 |
477 |
461 |
469 |
-1.05% |
7,100 |
2024/2/22 |
481 |
481 |
471 |
474 |
+0.21% |
16,900 |
2024/2/21 |
468 |
484 |
468 |
473 |
+0.00% |
9,300 |
2024/2/20 |
461 |
473 |
458 |
473 |
+3.28% |
15,000 |
2024/2/19 |
460 |
460 |
457 |
458 |
+1.33% |
2,100 |
2024/2/16 |
450 |
459 |
450 |
452 |
+0.89% |
4,800 |
2024/2/15 |
460 |
460 |
448 |
448 |
-1.75% |
5,500 |
2024/2/14 |
459 |
463 |
454 |
456 |
-3.39% |
7,000 |
2024/2/13 |
467 |
472 |
464 |
472 |
+1.94% |
17,600 |
2024/2/9 |
464 |
468 |
463 |
463 |
+0.00% |
3,500 |
2024/2/8 |
468 |
469 |
463 |
463 |
-0.86% |
2,700 |
2024/2/7 |
459 |
467 |
459 |
467 |
+1.74% |
12,100 |
2024/2/6 |
452 |
462 |
452 |
459 |
+1.77% |
12,700 |
2024/2/5 |
455 |
455 |
450 |
451 |
-0.22% |
5,000 |
2024/2/2 |
450 |
453 |
450 |
452 |
+0.44% |
3,500 |
2024/2/1 |
459 |
459 |
450 |
450 |
-1.96% |
5,600 |
2024/1/31 |
465 |
465 |
455 |
459 |
-1.92% |
13,000 |
2024/1/30 |
470 |
470 |
466 |
468 |
-0.43% |
1,100 |
2024/1/29 |
472 |
472 |
465 |
470 |
+0.64% |
4,200 |
2024/1/26 |
465 |
471 |
465 |
467 |
-0.64% |
1,700 |
2024/1/25 |
473 |
473 |
462 |
470 |
+1.08% |
11,000 |
2024/1/24 |
463 |
474 |
463 |
465 |
-0.64% |
11,100 |
2024/1/23 |
458 |
468 |
453 |
468 |
+2.18% |
15,200 |
2024/1/22 |
456 |
460 |
446 |
458 |
+1.33% |
8,700 |
2024/1/19 |
454 |
456 |
452 |
452 |
+0.22% |
3,400 |
2024/1/18 |
450 |
465 |
450 |
451 |
+0.00% |
10,900 |
2024/1/17 |
450 |
462 |
450 |
451 |
-0.22% |
13,300 |
2024/1/16 |
443 |
454 |
443 |
452 |
+2.26% |
5,700 |
2024/1/15 |
440 |
449 |
440 |
442 |
+0.91% |
14,600 |
2024/1/12 |
438 |
441 |
437 |
438 |
+0.46% |
10,200 |
2024/1/11 |
452 |
452 |
435 |
436 |
-2.90% |
20,800 |
2024/1/10 |
453 |
453 |
447 |
449 |
-0.22% |
4,300 |
2024/1/9 |
452 |
457 |
448 |
450 |
-0.44% |
3,500 |
2024/1/5 |
456 |
457 |
452 |
452 |
-0.88% |
1,900 |
2024/1/4 |
462 |
462 |
447 |
456 |
-0.44% |
7,400 |
2023/12/29 |
452 |
458 |
442 |
458 |
-0.43% |
13,200 |
2023/12/28 |
433 |
460 |
433 |
460 |
+6.73% |
24,800 |
2023/12/27 |
438 |
438 |
430 |
431 |
-1.15% |
38,300 |
2023/12/26 |
438 |
445 |
434 |
436 |
-0.91% |
13,900 |
2023/12/25 |
457 |
457 |
435 |
440 |
-2.87% |
40,600 |
2023/12/22 |
462 |
462 |
439 |
453 |
-1.95% |
20,500 |
2023/12/21 |
471 |
476 |
459 |
462 |
-2.33% |
8,000 |
2023/12/20 |
480 |
485 |
472 |
473 |
-1.46% |
22,700 |
2023/12/19 |
487 |
487 |
479 |
480 |
-2.44% |
14,900 |
2023/12/18 |
509 |
509 |
485 |
492 |
-2.57% |
14,600 |
2023/12/15 |
507 |
515 |
503 |
505 |
+0.00% |
21,300 |
2023/12/14 |
517 |
525 |
505 |
505 |
-3.81% |
24,500 |
2023/12/13 |
507 |
530 |
501 |
525 |
+1.94% |
41,900 |
2023/12/12 |
500 |
520 |
500 |
515 |
+3.83% |
101,400 |
2023/12/11 |
490 |
496 |
485 |
496 |
+2.27% |
17,600 |
2023/12/8 |
476 |
493 |
475 |
485 |
+0.62% |
9,700 |
2023/12/7 |
487 |
488 |
476 |
482 |
-2.23% |
10,300 |
2023/12/6 |
480 |
495 |
480 |
493 |
+2.71% |
38,700 |
2023/12/5 |
468 |
481 |
468 |
480 |
+2.13% |
6,600 |
2023/12/4 |
468 |
477 |
465 |
470 |
-0.42% |
8,600 |
2023/12/1 |
477 |
480 |
472 |
472 |
-1.67% |
4,600 |
2023/11/30 |
483 |
483 |
477 |
480 |
-0.62% |
2,100 |
2023/11/29 |
488 |
488 |
473 |
483 |
+0.62% |
19,100 |
2023/11/28 |
489 |
489 |
480 |
480 |
-1.64% |
8,200 |
2023/11/27 |
490 |
493 |
480 |
488 |
-1.01% |
13,100 |
2023/11/24 |
495 |
495 |
487 |
493 |
+0.00% |
5,900 |
2023/11/22 |
500 |
500 |
482 |
493 |
+0.61% |
28,100 |
2023/11/21 |
479 |
490 |
477 |
490 |
+1.66% |
7,500 |
2023/11/20 |
483 |
488 |
480 |
482 |
-0.21% |
2,700 |
2023/11/17 |
492 |
492 |
471 |
483 |
-1.63% |
9,900 |
2023/11/16 |
480 |
493 |
480 |
491 |
+1.45% |
6,100 |
|