日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
459 |
462 |
448 |
453 |
-1.74% |
323,400 |
2024/5/20 |
450 |
465 |
450 |
461 |
+2.44% |
307,600 |
2024/5/17 |
439 |
453 |
437 |
450 |
+2.27% |
231,000 |
2024/5/16 |
445 |
447 |
438 |
440 |
-0.45% |
241,700 |
2024/5/15 |
450 |
451 |
442 |
442 |
-1.34% |
239,300 |
2024/5/14 |
451 |
454 |
444 |
448 |
+0.45% |
241,200 |
2024/5/13 |
448 |
460 |
444 |
446 |
+0.22% |
452,400 |
2024/5/10 |
438 |
447 |
438 |
445 |
+1.14% |
734,200 |
2024/5/9 |
394 |
461 |
393 |
440 |
+11.68% |
2,544,000 |
2024/5/8 |
393 |
401 |
393 |
394 |
+0.00% |
141,500 |
2024/5/7 |
391 |
397 |
391 |
394 |
+1.29% |
113,000 |
2024/5/2 |
388 |
392 |
388 |
389 |
-0.26% |
46,500 |
2024/5/1 |
394 |
394 |
389 |
390 |
-1.27% |
114,100 |
2024/4/30 |
390 |
396 |
388 |
395 |
+2.07% |
107,600 |
2024/4/26 |
385 |
388 |
381 |
387 |
+0.52% |
220,200 |
2024/4/25 |
389 |
389 |
385 |
385 |
-1.28% |
87,700 |
2024/4/24 |
383 |
391 |
383 |
390 |
+2.36% |
181,600 |
2024/4/23 |
384 |
384 |
379 |
381 |
+0.00% |
92,200 |
2024/4/22 |
376 |
382 |
376 |
381 |
+2.14% |
111,000 |
2024/4/19 |
379 |
380 |
369 |
373 |
-1.84% |
231,600 |
2024/4/18 |
376 |
382 |
376 |
380 |
+0.80% |
82,500 |
2024/4/17 |
380 |
381 |
374 |
377 |
+0.00% |
209,900 |
2024/4/16 |
390 |
390 |
377 |
377 |
-3.58% |
458,300 |
2024/4/15 |
392 |
393 |
388 |
391 |
+0.26% |
116,200 |
2024/4/12 |
391 |
395 |
390 |
390 |
+0.26% |
79,600 |
2024/4/11 |
390 |
391 |
386 |
389 |
-0.77% |
171,800 |
2024/4/10 |
394 |
396 |
390 |
392 |
-0.25% |
99,600 |
2024/4/9 |
387 |
396 |
387 |
393 |
+1.81% |
143,900 |
2024/4/8 |
389 |
390 |
385 |
386 |
-0.52% |
209,200 |
2024/4/5 |
385 |
390 |
384 |
388 |
+0.00% |
199,600 |
2024/4/4 |
396 |
397 |
387 |
388 |
-1.77% |
382,500 |
2024/4/3 |
394 |
400 |
391 |
395 |
-1.00% |
287,100 |
2024/4/2 |
408 |
410 |
396 |
399 |
-1.97% |
267,100 |
2024/4/1 |
415 |
417 |
405 |
407 |
-1.45% |
198,300 |
2024/3/29 |
406 |
415 |
404 |
413 |
+2.74% |
184,200 |
2024/3/28 |
416 |
419 |
401 |
402 |
-4.06% |
242,700 |
2024/3/27 |
405 |
420 |
405 |
419 |
+3.71% |
205,200 |
2024/3/26 |
411 |
412 |
403 |
404 |
-1.70% |
248,100 |
2024/3/25 |
413 |
418 |
411 |
411 |
-0.48% |
165,500 |
2024/3/22 |
419 |
423 |
413 |
413 |
-1.20% |
197,500 |
2024/3/21 |
406 |
421 |
406 |
418 |
+3.72% |
405,000 |
2024/3/19 |
403 |
407 |
397 |
403 |
+1.00% |
269,100 |
2024/3/18 |
388 |
403 |
387 |
399 |
+4.18% |
519,500 |
2024/3/15 |
393 |
395 |
382 |
383 |
-3.53% |
600,500 |
2024/3/14 |
400 |
401 |
391 |
397 |
-2.70% |
553,000 |
2024/3/13 |
417 |
424 |
404 |
408 |
+1.75% |
564,400 |
2024/3/12 |
432 |
434 |
389 |
401 |
-3.61% |
1,523,500 |
2024/3/11 |
435 |
439 |
408 |
416 |
-10.92% |
1,136,200 |
2024/3/8 |
462 |
468 |
461 |
467 |
+0.43% |
162,700 |
2024/3/7 |
473 |
473 |
465 |
465 |
-1.06% |
189,600 |
2024/3/6 |
457 |
471 |
457 |
470 |
+1.95% |
276,300 |
2024/3/5 |
457 |
464 |
454 |
461 |
+1.32% |
194,300 |
2024/3/4 |
458 |
466 |
455 |
455 |
-0.44% |
255,700 |
2024/3/1 |
452 |
462 |
452 |
457 |
+1.11% |
126,900 |
2024/2/29 |
455 |
456 |
450 |
452 |
-0.66% |
98,800 |
2024/2/28 |
459 |
462 |
454 |
455 |
-0.66% |
227,200 |
2024/2/27 |
459 |
463 |
456 |
458 |
+1.10% |
146,100 |
2024/2/26 |
459 |
461 |
453 |
453 |
-1.52% |
131,000 |
2024/2/22 |
462 |
467 |
458 |
460 |
+0.00% |
202,500 |
2024/2/21 |
466 |
470 |
460 |
460 |
-1.29% |
246,100 |
2024/2/20 |
462 |
471 |
462 |
466 |
+1.08% |
167,200 |
2024/2/19 |
455 |
465 |
452 |
461 |
+1.10% |
171,000 |
2024/2/16 |
447 |
457 |
446 |
456 |
+2.01% |
191,200 |
2024/2/15 |
450 |
450 |
445 |
447 |
+0.22% |
129,500 |
2024/2/14 |
450 |
451 |
444 |
446 |
-0.89% |
103,300 |
2024/2/13 |
448 |
451 |
445 |
450 |
+0.90% |
151,300 |
2024/2/9 |
446 |
452 |
443 |
446 |
+0.00% |
96,800 |
2024/2/8 |
453 |
453 |
446 |
446 |
-1.55% |
115,100 |
2024/2/7 |
456 |
459 |
453 |
453 |
-1.09% |
89,500 |
2024/2/6 |
458 |
461 |
452 |
458 |
+0.00% |
133,700 |
2024/2/5 |
450 |
459 |
445 |
458 |
+2.00% |
178,900 |
2024/2/2 |
443 |
451 |
441 |
449 |
+1.81% |
96,400 |
2024/2/1 |
447 |
450 |
441 |
441 |
-1.34% |
91,500 |
2024/1/31 |
450 |
450 |
443 |
447 |
-0.89% |
87,900 |
2024/1/30 |
455 |
455 |
449 |
451 |
-0.22% |
153,800 |
2024/1/29 |
455 |
456 |
449 |
452 |
-0.88% |
187,300 |
2024/1/26 |
449 |
464 |
448 |
456 |
+2.24% |
330,500 |
2024/1/25 |
447 |
450 |
444 |
446 |
-0.89% |
131,000 |
2024/1/24 |
440 |
450 |
439 |
450 |
+1.81% |
166,100 |
2024/1/23 |
445 |
448 |
441 |
442 |
-0.67% |
98,800 |
2024/1/22 |
439 |
447 |
439 |
445 |
+1.83% |
165,900 |
2024/1/19 |
433 |
439 |
428 |
437 |
+1.16% |
186,100 |
2024/1/18 |
421 |
433 |
419 |
432 |
+3.35% |
269,900 |
2024/1/17 |
423 |
426 |
418 |
418 |
-1.18% |
286,700 |
2024/1/16 |
433 |
435 |
421 |
423 |
-1.86% |
225,600 |
2024/1/15 |
433 |
434 |
428 |
431 |
-0.46% |
158,400 |
2024/1/12 |
441 |
442 |
430 |
433 |
-1.81% |
239,400 |
2024/1/11 |
451 |
452 |
441 |
441 |
-2.00% |
198,300 |
2024/1/10 |
452 |
458 |
450 |
450 |
-0.44% |
150,100 |
2024/1/9 |
457 |
458 |
448 |
452 |
-0.44% |
158,400 |
2024/1/5 |
463 |
464 |
451 |
454 |
-1.52% |
156,300 |
2024/1/4 |
454 |
465 |
451 |
461 |
+1.10% |
170,900 |
2023/12/29 |
454 |
460 |
452 |
456 |
-0.22% |
88,200 |
2023/12/28 |
452 |
458 |
448 |
457 |
+1.33% |
58,900 |
2023/12/27 |
444 |
451 |
441 |
451 |
+2.04% |
121,300 |
2023/12/26 |
449 |
449 |
440 |
442 |
-1.12% |
96,700 |
2023/12/25 |
435 |
447 |
435 |
447 |
+2.76% |
104,600 |
2023/12/22 |
445 |
448 |
435 |
435 |
-2.25% |
120,500 |
2023/12/21 |
440 |
447 |
438 |
445 |
+0.00% |
112,100 |
2023/12/20 |
450 |
454 |
445 |
445 |
-0.89% |
141,600 |
2023/12/19 |
441 |
449 |
441 |
449 |
+0.45% |
91,100 |
2023/12/18 |
435 |
447 |
433 |
447 |
-0.22% |
249,100 |
2023/12/15 |
441 |
450 |
437 |
448 |
+0.90% |
101,200 |
2023/12/14 |
445 |
448 |
437 |
444 |
-1.99% |
183,600 |
2023/12/13 |
449 |
454 |
444 |
453 |
+1.12% |
259,800 |
2023/12/12 |
456 |
459 |
445 |
448 |
-1.97% |
313,600 |
2023/12/11 |
449 |
459 |
428 |
457 |
+2.93% |
729,100 |
2023/12/8 |
455 |
455 |
437 |
444 |
-1.55% |
644,600 |
2023/12/7 |
458 |
474 |
431 |
451 |
-1.53% |
1,731,500 |
2023/12/6 |
452 |
459 |
452 |
458 |
+1.33% |
107,400 |
2023/12/5 |
456 |
457 |
450 |
452 |
-1.31% |
78,100 |
2023/12/4 |
457 |
461 |
454 |
458 |
+0.00% |
130,400 |
2023/12/1 |
459 |
462 |
455 |
458 |
-0.22% |
90,500 |
2023/11/30 |
459 |
460 |
454 |
459 |
+0.22% |
68,100 |
2023/11/29 |
459 |
462 |
454 |
458 |
-0.22% |
124,600 |
2023/11/28 |
457 |
459 |
453 |
459 |
+0.44% |
56,100 |
2023/11/27 |
459 |
460 |
449 |
457 |
-0.22% |
80,800 |
2023/11/24 |
465 |
467 |
455 |
458 |
-1.08% |
99,400 |
2023/11/22 |
471 |
475 |
463 |
463 |
-1.91% |
79,600 |
2023/11/21 |
468 |
472 |
463 |
472 |
+0.43% |
70,100 |
2023/11/20 |
464 |
473 |
461 |
470 |
+1.29% |
126,100 |
2023/11/17 |
457 |
467 |
456 |
464 |
+1.53% |
112,300 |
2023/11/16 |
454 |
463 |
451 |
457 |
+0.00% |
57,100 |
|