日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
446 |
450 |
445 |
449 |
+0.45% |
10,900 |
2024/5/20 |
447 |
448 |
444 |
447 |
+0.45% |
5,300 |
2024/5/17 |
442 |
447 |
441 |
445 |
+0.68% |
5,600 |
2024/5/16 |
445 |
445 |
441 |
442 |
-0.45% |
4,800 |
2024/5/15 |
444 |
447 |
442 |
444 |
-0.89% |
7,200 |
2024/5/14 |
443 |
449 |
443 |
448 |
+0.00% |
10,600 |
2024/5/13 |
453 |
453 |
445 |
448 |
-1.10% |
9,300 |
2024/5/10 |
449 |
453 |
447 |
453 |
+1.34% |
10,000 |
2024/5/9 |
449 |
449 |
446 |
447 |
-0.45% |
2,900 |
2024/5/8 |
446 |
449 |
446 |
449 |
+0.90% |
3,200 |
2024/5/7 |
446 |
450 |
442 |
445 |
+0.00% |
6,900 |
2024/5/2 |
444 |
448 |
444 |
445 |
+0.00% |
1,300 |
2024/5/1 |
444 |
447 |
443 |
445 |
-0.45% |
3,600 |
2024/4/30 |
444 |
449 |
441 |
447 |
+0.68% |
11,300 |
2024/4/26 |
450 |
450 |
441 |
444 |
-1.11% |
6,500 |
2024/4/25 |
445 |
449 |
445 |
449 |
+0.22% |
1,700 |
2024/4/24 |
448 |
448 |
440 |
448 |
+0.67% |
18,000 |
2024/4/23 |
442 |
447 |
442 |
445 |
+0.45% |
3,100 |
2024/4/22 |
442 |
446 |
440 |
443 |
+0.23% |
6,400 |
2024/4/19 |
447 |
447 |
439 |
442 |
-1.12% |
9,600 |
2024/4/18 |
445 |
450 |
441 |
447 |
-0.22% |
6,400 |
2024/4/17 |
446 |
448 |
440 |
448 |
+0.45% |
7,500 |
2024/4/16 |
444 |
447 |
444 |
446 |
+0.45% |
2,200 |
2024/4/15 |
445 |
449 |
438 |
444 |
-0.67% |
18,300 |
2024/4/12 |
453 |
454 |
446 |
447 |
-1.32% |
6,600 |
2024/4/11 |
454 |
455 |
448 |
453 |
+0.00% |
5,800 |
2024/4/10 |
453 |
454 |
452 |
453 |
+0.67% |
2,100 |
2024/4/9 |
452 |
453 |
444 |
450 |
+0.00% |
9,500 |
2024/4/8 |
453 |
453 |
446 |
450 |
+0.22% |
4,000 |
2024/4/5 |
448 |
451 |
444 |
449 |
+0.22% |
12,400 |
2024/4/4 |
446 |
454 |
446 |
448 |
+0.00% |
11,400 |
2024/4/3 |
446 |
454 |
446 |
448 |
+0.00% |
2,700 |
2024/4/2 |
454 |
455 |
446 |
448 |
-1.32% |
15,300 |
2024/4/1 |
463 |
463 |
450 |
454 |
-0.22% |
10,400 |
2024/3/29 |
461 |
461 |
450 |
455 |
-0.44% |
11,900 |
2024/3/28 |
459 |
459 |
446 |
457 |
-1.30% |
19,900 |
2024/3/27 |
473 |
473 |
455 |
463 |
-0.64% |
47,900 |
2024/3/26 |
471 |
475 |
461 |
466 |
-2.10% |
22,600 |
2024/3/25 |
475 |
480 |
475 |
476 |
-0.83% |
14,700 |
2024/3/22 |
483 |
484 |
474 |
480 |
+0.84% |
7,300 |
2024/3/21 |
467 |
482 |
467 |
476 |
-0.21% |
18,800 |
2024/3/19 |
481 |
481 |
472 |
477 |
-0.62% |
8,200 |
2024/3/18 |
485 |
485 |
477 |
480 |
-1.23% |
4,600 |
2024/3/15 |
479 |
487 |
478 |
486 |
+1.46% |
6,100 |
2024/3/14 |
476 |
482 |
473 |
479 |
+1.05% |
4,300 |
2024/3/13 |
485 |
490 |
472 |
474 |
-2.07% |
27,300 |
2024/3/12 |
484 |
487 |
484 |
484 |
-0.41% |
3,500 |
2024/3/11 |
486 |
487 |
484 |
486 |
-0.41% |
5,700 |
2024/3/8 |
495 |
495 |
485 |
488 |
-1.61% |
12,300 |
2024/3/7 |
498 |
501 |
496 |
496 |
-0.20% |
2,800 |
2024/3/6 |
505 |
505 |
495 |
497 |
-1.97% |
9,600 |
2024/3/5 |
504 |
507 |
504 |
507 |
+0.60% |
1,900 |
2024/3/4 |
511 |
511 |
502 |
504 |
-0.79% |
2,100 |
2024/3/1 |
508 |
510 |
507 |
508 |
+0.00% |
1,400 |
2024/2/29 |
501 |
510 |
501 |
508 |
+1.40% |
1,600 |
2024/2/28 |
504 |
509 |
499 |
501 |
+0.40% |
11,000 |
2024/2/27 |
510 |
510 |
491 |
499 |
-1.96% |
19,000 |
2024/2/26 |
514 |
514 |
502 |
509 |
-1.17% |
6,200 |
2024/2/22 |
514 |
515 |
514 |
515 |
+0.98% |
1,100 |
2024/2/21 |
518 |
518 |
510 |
510 |
-1.54% |
2,500 |
2024/2/20 |
527 |
527 |
518 |
518 |
-0.19% |
2,300 |
2024/2/19 |
519 |
520 |
519 |
519 |
+0.00% |
700 |
2024/2/16 |
515 |
521 |
515 |
519 |
+0.78% |
500 |
2024/2/15 |
516 |
520 |
515 |
515 |
-0.58% |
800 |
2024/2/14 |
510 |
521 |
510 |
518 |
+1.97% |
2,100 |
2024/2/13 |
510 |
514 |
503 |
508 |
+1.20% |
4,800 |
2024/2/9 |
514 |
516 |
499 |
502 |
-2.90% |
8,100 |
2024/2/8 |
521 |
526 |
512 |
517 |
+0.00% |
4,700 |
2024/2/7 |
520 |
520 |
517 |
517 |
-1.71% |
1,000 |
2024/2/6 |
513 |
526 |
513 |
526 |
+2.53% |
2,000 |
2024/2/5 |
513 |
521 |
512 |
513 |
-0.77% |
2,900 |
2024/2/2 |
511 |
517 |
509 |
517 |
+1.17% |
1,000 |
2024/2/1 |
509 |
519 |
509 |
511 |
-0.58% |
1,100 |
2024/1/31 |
528 |
528 |
514 |
514 |
-1.15% |
6,100 |
2024/1/30 |
517 |
520 |
513 |
520 |
+0.58% |
500 |
2024/1/29 |
516 |
524 |
516 |
517 |
+0.19% |
1,100 |
2024/1/26 |
517 |
520 |
515 |
516 |
-1.34% |
2,200 |
2024/1/25 |
523 |
524 |
518 |
523 |
+0.97% |
3,800 |
2024/1/24 |
516 |
521 |
516 |
518 |
-0.19% |
900 |
2024/1/23 |
522 |
522 |
518 |
519 |
+0.78% |
1,500 |
2024/1/22 |
522 |
522 |
515 |
515 |
-1.15% |
2,500 |
2024/1/19 |
522 |
522 |
519 |
521 |
+0.77% |
1,700 |
2024/1/18 |
515 |
517 |
512 |
517 |
-0.58% |
400 |
2024/1/17 |
519 |
525 |
512 |
520 |
+0.19% |
5,100 |
2024/1/16 |
515 |
519 |
514 |
519 |
+1.76% |
3,400 |
2024/1/15 |
507 |
517 |
507 |
510 |
-0.20% |
2,500 |
2024/1/12 |
512 |
528 |
511 |
511 |
-0.97% |
2,900 |
2024/1/11 |
510 |
516 |
507 |
516 |
+1.18% |
2,400 |
2024/1/10 |
516 |
516 |
508 |
510 |
-0.97% |
5,300 |
2024/1/9 |
515 |
519 |
515 |
515 |
-0.96% |
900 |
2024/1/5 |
523 |
524 |
520 |
520 |
-0.38% |
800 |
2024/1/4 |
519 |
531 |
517 |
522 |
-0.95% |
6,800 |
2023/12/29 |
517 |
527 |
509 |
527 |
+2.33% |
2,600 |
2023/12/28 |
511 |
515 |
511 |
515 |
+0.19% |
300 |
2023/12/27 |
514 |
515 |
514 |
514 |
-0.19% |
300 |
2023/12/26 |
520 |
520 |
515 |
515 |
-0.19% |
400 |
2023/12/25 |
511 |
516 |
511 |
516 |
+0.00% |
1,400 |
2023/12/22 |
517 |
517 |
516 |
516 |
-0.58% |
700 |
2023/12/21 |
522 |
522 |
516 |
519 |
-1.89% |
2,100 |
2023/12/20 |
531 |
531 |
521 |
529 |
+0.57% |
1,800 |
2023/12/19 |
528 |
528 |
524 |
526 |
-0.38% |
800 |
2023/12/18 |
520 |
528 |
520 |
528 |
+0.96% |
3,400 |
2023/12/15 |
529 |
542 |
520 |
523 |
-0.57% |
3,500 |
2023/12/14 |
519 |
531 |
519 |
526 |
+1.35% |
6,900 |
2023/12/13 |
519 |
519 |
519 |
519 |
+0.00% |
400 |
2023/12/12 |
518 |
519 |
517 |
519 |
+1.37% |
2,000 |
2023/12/11 |
511 |
512 |
511 |
512 |
+0.20% |
700 |
2023/12/8 |
510 |
522 |
510 |
511 |
-1.73% |
2,900 |
2023/12/7 |
513 |
520 |
510 |
520 |
+1.17% |
2,600 |
2023/12/6 |
514 |
517 |
513 |
514 |
-1.53% |
3,200 |
2023/12/5 |
523 |
523 |
515 |
522 |
-0.57% |
1,000 |
2023/12/4 |
516 |
525 |
516 |
525 |
+1.94% |
1,000 |
2023/12/1 |
516 |
518 |
515 |
515 |
-1.34% |
600 |
2023/11/30 |
517 |
522 |
511 |
522 |
+0.97% |
3,800 |
2023/11/29 |
525 |
525 |
517 |
517 |
-1.71% |
1,000 |
2023/11/28 |
522 |
530 |
517 |
526 |
+0.77% |
5,200 |
2023/11/27 |
530 |
530 |
522 |
522 |
-1.32% |
1,200 |
2023/11/24 |
526 |
529 |
526 |
529 |
+0.76% |
600 |
2023/11/22 |
525 |
525 |
525 |
525 |
+0.00% |
300 |
2023/11/21 |
518 |
525 |
518 |
525 |
+0.19% |
900 |
2023/11/20 |
526 |
526 |
524 |
524 |
-0.57% |
1,300 |
2023/11/17 |
522 |
527 |
522 |
527 |
+0.19% |
800 |
2023/11/16 |
523 |
526 |
523 |
526 |
-0.38% |
500 |
|