日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
486 |
486 |
473 |
475 |
-2.06% |
121,700 |
2024/5/20 |
485 |
495 |
471 |
485 |
+0.21% |
254,500 |
2024/5/17 |
450 |
488 |
450 |
484 |
+8.04% |
442,600 |
2024/5/16 |
498 |
499 |
441 |
448 |
-8.76% |
668,100 |
2024/5/15 |
524 |
525 |
491 |
491 |
-5.58% |
378,100 |
2024/5/14 |
524 |
526 |
513 |
520 |
-0.76% |
211,700 |
2024/5/13 |
520 |
532 |
513 |
524 |
+1.75% |
293,200 |
2024/5/10 |
497 |
518 |
492 |
515 |
+5.32% |
231,900 |
2024/5/9 |
507 |
507 |
478 |
489 |
-4.68% |
477,900 |
2024/5/8 |
516 |
518 |
509 |
513 |
-0.77% |
109,100 |
2024/5/7 |
508 |
530 |
507 |
517 |
+1.97% |
156,900 |
2024/5/2 |
515 |
519 |
498 |
507 |
-3.61% |
284,000 |
2024/5/1 |
520 |
532 |
514 |
526 |
-0.19% |
161,800 |
2024/4/30 |
540 |
541 |
524 |
527 |
-0.75% |
142,200 |
2024/4/26 |
534 |
550 |
494 |
531 |
-1.78% |
271,300 |
2024/4/25 |
552.2 |
554.8 |
538.2 |
540.6 |
-2.73% |
63,200 |
2024/4/24 |
565.6 |
569 |
549.2 |
555.8 |
-0.64% |
60,700 |
2024/4/23 |
538 |
559.4 |
538 |
559.4 |
+4.09% |
63,900 |
2024/4/22 |
518.8 |
537.6 |
515.6 |
537.4 |
+4.43% |
49,000 |
2024/4/19 |
529.4 |
536.2 |
512.4 |
514.6 |
-1.72% |
60,900 |
2024/4/18 |
525.2 |
542.6 |
522.8 |
523.6 |
-1.73% |
58,900 |
2024/4/17 |
560 |
565.8 |
529.2 |
532.8 |
-3.55% |
74,900 |
2024/4/16 |
542.4 |
555.2 |
539.6 |
552.4 |
+1.06% |
47,700 |
2024/4/15 |
548.8 |
564.8 |
543.2 |
546.6 |
-1.16% |
56,900 |
2024/4/12 |
569 |
569 |
547.2 |
553 |
-3.62% |
72,100 |
2024/4/11 |
580.4 |
586.4 |
560 |
573.8 |
-1.07% |
83,200 |
2024/4/10 |
608 |
620 |
575.2 |
580 |
-3.24% |
182,500 |
2024/4/9 |
566.2 |
628 |
560.8 |
599.4 |
+4.03% |
383,500 |
2024/4/8 |
541.8 |
577.6 |
534.4 |
576.2 |
+8.68% |
128,700 |
2024/4/5 |
511.6 |
534 |
510 |
530.2 |
+1.65% |
63,200 |
2024/4/4 |
516 |
527.2 |
508.4 |
521.6 |
+1.44% |
57,700 |
2024/4/3 |
500 |
521 |
495.2 |
514.2 |
+1.42% |
73,100 |
2024/4/2 |
520 |
529.6 |
500 |
507 |
-2.39% |
75,700 |
2024/4/1 |
542 |
542 |
511.2 |
519.4 |
-7.05% |
159,600 |
2024/3/29 |
551.2 |
564 |
547.6 |
558.8 |
+3.25% |
92,900 |
2024/3/28 |
578 |
588 |
541.2 |
541.2 |
-4.55% |
133,100 |
2024/3/27 |
560.4 |
568.8 |
552.4 |
567 |
+0.39% |
84,300 |
2024/3/26 |
565.8 |
572.2 |
554 |
564.8 |
+0.89% |
73,000 |
2024/3/25 |
565 |
575.4 |
546.8 |
559.8 |
+0.04% |
92,100 |
2024/3/22 |
549.2 |
567.4 |
541.2 |
559.6 |
+0.36% |
148,000 |
2024/3/21 |
484 |
559.4 |
484 |
557.6 |
+15.78% |
249,100 |
2024/3/19 |
483 |
491.4 |
478.2 |
481.6 |
-0.29% |
24,500 |
2024/3/18 |
499.8 |
499.8 |
475.8 |
483 |
-3.36% |
70,600 |
2024/3/15 |
490.4 |
504.4 |
489.4 |
499.8 |
+0.97% |
53,400 |
2024/3/14 |
492.4 |
505.8 |
492 |
495 |
+0.90% |
68,800 |
2024/3/13 |
490 |
503.8 |
486 |
490.6 |
+1.70% |
97,300 |
2024/3/12 |
455.8 |
488 |
449 |
482.4 |
+3.17% |
92,300 |
2024/3/11 |
470 |
487 |
462.2 |
467.6 |
-1.35% |
102,700 |
2024/3/8 |
440 |
484 |
437.8 |
474 |
+7.73% |
202,700 |
2024/3/7 |
441.8 |
446 |
433.2 |
440 |
-1.43% |
67,600 |
2024/3/6 |
447 |
451 |
432 |
446.4 |
-2.06% |
110,400 |
2024/3/5 |
427.2 |
461.8 |
420 |
455.8 |
+13.38% |
362,800 |
2024/3/4 |
407.2 |
407.6 |
398.6 |
402 |
-1.28% |
69,000 |
2024/3/1 |
427.8 |
428 |
400.4 |
407.2 |
-4.28% |
110,200 |
2024/2/29 |
427.2 |
430.4 |
418.8 |
425.4 |
+0.05% |
45,700 |
2024/2/28 |
416.8 |
429.6 |
416.8 |
425.2 |
+3.81% |
50,200 |
2024/2/27 |
417.2 |
421.4 |
408.6 |
409.6 |
-1.63% |
36,500 |
2024/2/26 |
415.2 |
420.2 |
409.4 |
416.4 |
-0.05% |
50,700 |
2024/2/22 |
422.2 |
428.2 |
408.2 |
416.6 |
-1.28% |
70,600 |
2024/2/21 |
439 |
439.2 |
419.6 |
422 |
-5.00% |
66,600 |
2024/2/20 |
424 |
448 |
419 |
444.2 |
+5.21% |
86,100 |
2024/2/19 |
420 |
435.8 |
416.6 |
422.2 |
+0.09% |
54,000 |
2024/2/16 |
443.6 |
443.6 |
412 |
421.8 |
-4.57% |
200,200 |
2024/2/15 |
470.4 |
470.4 |
440 |
442 |
-8.98% |
238,100 |
2024/2/14 |
480 |
489.8 |
470.2 |
485.6 |
-0.33% |
102,000 |
2024/2/13 |
487.2 |
492.6 |
481 |
487.2 |
-0.98% |
74,700 |
2024/2/9 |
498 |
508 |
491 |
492 |
-1.72% |
73,400 |
2024/2/8 |
504 |
506.6 |
485 |
500.6 |
+0.72% |
120,600 |
2024/2/7 |
479.8 |
497 |
476 |
497 |
+4.32% |
131,800 |
2024/2/6 |
466 |
486 |
465 |
476.4 |
+1.93% |
135,700 |
2024/2/5 |
460.4 |
469.6 |
456.6 |
467.4 |
+0.30% |
70,500 |
2024/2/2 |
479 |
484.4 |
465.8 |
466 |
-1.48% |
83,700 |
2024/2/1 |
489 |
489 |
465.8 |
473 |
-4.17% |
137,600 |
2024/1/31 |
483.4 |
493.6 |
475.6 |
493.6 |
+2.07% |
60,500 |
2024/1/30 |
488.2 |
488.6 |
474.6 |
483.6 |
-0.29% |
46,400 |
2024/1/29 |
491.6 |
495.4 |
481.2 |
485 |
-2.18% |
64,300 |
2024/1/26 |
492 |
509.4 |
487.2 |
495.8 |
+1.81% |
134,500 |
2024/1/25 |
489.2 |
495.4 |
486 |
487 |
-1.06% |
57,600 |
2024/1/24 |
500.6 |
506 |
486.4 |
492.2 |
-2.07% |
100,600 |
2024/1/23 |
514.6 |
516.2 |
498.6 |
502.6 |
-2.29% |
141,300 |
2024/1/22 |
500.2 |
518.8 |
490 |
514.4 |
+3.67% |
230,500 |
2024/1/19 |
470.4 |
501.4 |
468.8 |
496.2 |
+5.62% |
287,100 |
2024/1/18 |
443.8 |
474.8 |
442.4 |
469.8 |
+4.77% |
132,000 |
2024/1/17 |
458.2 |
467.8 |
448.4 |
448.4 |
-4.23% |
121,600 |
2024/1/16 |
481.2 |
488.4 |
462.8 |
468.2 |
-3.46% |
162,400 |
2024/1/15 |
470 |
488.6 |
465.2 |
485 |
+3.02% |
157,000 |
2024/1/12 |
462.2 |
473 |
452.2 |
470.8 |
+2.57% |
149,000 |
2024/1/11 |
445.4 |
464.4 |
439 |
459 |
+3.99% |
142,900 |
2024/1/10 |
445 |
450.4 |
438.4 |
441.4 |
-1.39% |
80,600 |
2024/1/9 |
437.4 |
447.6 |
432.6 |
447.6 |
+1.96% |
89,800 |
2024/1/5 |
442.2 |
443 |
431.8 |
439 |
-0.72% |
93,100 |
2024/1/4 |
448.4 |
451.6 |
438.2 |
442.2 |
-0.94% |
102,000 |
2023/12/29 |
426.6 |
449 |
421.4 |
446.4 |
+3.19% |
300,400 |
2023/12/28 |
444.6 |
448 |
421.4 |
432.6 |
-4.46% |
305,400 |
2023/12/27 |
443.6 |
467.4 |
439.2 |
452.8 |
+2.35% |
240,200 |
2023/12/26 |
473 |
481.2 |
424.8 |
442.4 |
-7.45% |
488,900 |
2023/12/25 |
449.8 |
481.8 |
446.2 |
478 |
+7.17% |
357,700 |
2023/12/22 |
442.2 |
449.8 |
438.2 |
446 |
+0.90% |
84,200 |
2023/12/21 |
436.8 |
447.4 |
431.8 |
442 |
+0.41% |
118,500 |
2023/12/20 |
431.4 |
449.8 |
430 |
440.2 |
+1.01% |
179,800 |
2023/12/19 |
444.2 |
444.8 |
422.2 |
435.8 |
-2.11% |
266,700 |
2023/12/18 |
414.2 |
446 |
414 |
445.2 |
+7.54% |
601,100 |
2023/12/15 |
371.6 |
419.8 |
370.2 |
414 |
+12.01% |
536,700 |
2023/12/14 |
369.8 |
377.4 |
367.8 |
369.6 |
+0.98% |
113,100 |
2023/12/13 |
362.2 |
367.8 |
358 |
366 |
+0.72% |
79,900 |
2023/12/12 |
368.2 |
373.4 |
362.2 |
363.4 |
-0.22% |
123,000 |
2023/12/11 |
350.8 |
368 |
350.8 |
364.2 |
+3.94% |
116,000 |
2023/12/8 |
346 |
352.4 |
340.8 |
350.4 |
+1.27% |
103,400 |
2023/12/7 |
353 |
353 |
337 |
346 |
-2.04% |
198,300 |
2023/12/6 |
356.6 |
364 |
353.2 |
353.2 |
-1.56% |
74,100 |
2023/12/5 |
361.8 |
361.8 |
351.2 |
358.8 |
-1.10% |
93,700 |
2023/12/4 |
352 |
366.6 |
346 |
362.8 |
+3.48% |
181,400 |
2023/12/1 |
372 |
373.4 |
348 |
350.6 |
-9.08% |
459,700 |
2023/11/30 |
370.2 |
388.4 |
366 |
385.6 |
+3.10% |
202,500 |
2023/11/29 |
362 |
375.8 |
354 |
374 |
+2.92% |
158,700 |
2023/11/28 |
366 |
371.2 |
360.6 |
363.4 |
-1.78% |
68,600 |
2023/11/27 |
374.2 |
379.2 |
365.8 |
370 |
-1.12% |
121,400 |
2023/11/24 |
361.2 |
376.2 |
354.8 |
374.2 |
+3.60% |
194,900 |
2023/11/22 |
353.8 |
366.6 |
351.6 |
361.2 |
+1.57% |
159,700 |
2023/11/21 |
351.4 |
362.8 |
348.8 |
355.6 |
+2.48% |
303,500 |
2023/11/20 |
330 |
349.2 |
326.4 |
347 |
+5.15% |
217,900 |
2023/11/17 |
321.6 |
335.2 |
320.4 |
330 |
+0.67% |
214,300 |
2023/11/16 |
356.4 |
356.6 |
324 |
327.8 |
-6.88% |
510,000 |
|