日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
398 |
398 |
396 |
397 |
-0.25% |
2,100 |
2024/5/20 |
396 |
398 |
395 |
398 |
+0.25% |
6,900 |
2024/5/17 |
396 |
398 |
395 |
397 |
-0.25% |
7,600 |
2024/5/16 |
400 |
401 |
398 |
398 |
-0.50% |
1,800 |
2024/5/15 |
396 |
400 |
392 |
400 |
+0.50% |
11,800 |
2024/5/14 |
397 |
400 |
396 |
398 |
+0.25% |
7,600 |
2024/5/13 |
399 |
399 |
396 |
397 |
-0.50% |
11,600 |
2024/5/10 |
403 |
403 |
398 |
399 |
-0.99% |
10,200 |
2024/5/9 |
406 |
409 |
400 |
403 |
-0.74% |
29,300 |
2024/5/8 |
409 |
409 |
404 |
406 |
-0.73% |
2,500 |
2024/5/7 |
409 |
409 |
403 |
409 |
+0.49% |
7,100 |
2024/5/2 |
406 |
410 |
404 |
407 |
-0.49% |
5,700 |
2024/5/1 |
405 |
422 |
403 |
409 |
+0.99% |
10,000 |
2024/4/30 |
400 |
411 |
400 |
405 |
-4.03% |
42,400 |
2024/4/26 |
420 |
429 |
418 |
422 |
-0.24% |
20,300 |
2024/4/25 |
426 |
429 |
420 |
423 |
-1.17% |
3,700 |
2024/4/24 |
427 |
428 |
415 |
428 |
+0.71% |
18,400 |
2024/4/23 |
432 |
432 |
424 |
425 |
+1.43% |
4,600 |
2024/4/22 |
414 |
422 |
414 |
419 |
+1.45% |
7,300 |
2024/4/19 |
418 |
418 |
401 |
413 |
-1.20% |
10,200 |
2024/4/18 |
416 |
425 |
416 |
418 |
+0.48% |
6,800 |
2024/4/17 |
419 |
424 |
411 |
416 |
-1.42% |
10,700 |
2024/4/16 |
422 |
440 |
418 |
422 |
-0.24% |
14,000 |
2024/4/15 |
423 |
427 |
421 |
423 |
+0.00% |
2,800 |
2024/4/12 |
420 |
431 |
419 |
423 |
-0.24% |
7,100 |
2024/4/11 |
426 |
426 |
416 |
424 |
-0.47% |
14,800 |
2024/4/10 |
419 |
426 |
414 |
426 |
+1.67% |
25,300 |
2024/4/9 |
420 |
424 |
419 |
419 |
-0.24% |
11,300 |
2024/4/8 |
417 |
423 |
417 |
420 |
-0.71% |
3,700 |
2024/4/5 |
421 |
424 |
410 |
423 |
-1.40% |
15,800 |
2024/4/4 |
426 |
429 |
425 |
429 |
+0.70% |
3,000 |
2024/4/3 |
425 |
428 |
425 |
426 |
+0.00% |
7,100 |
2024/4/2 |
430 |
432 |
426 |
426 |
-0.70% |
8,900 |
2024/4/1 |
433 |
433 |
429 |
429 |
-0.46% |
3,900 |
2024/3/29 |
436 |
436 |
430 |
431 |
+0.47% |
9,800 |
2024/3/28 |
428 |
438 |
428 |
429 |
-0.92% |
14,600 |
2024/3/27 |
434 |
436 |
430 |
433 |
+0.23% |
10,600 |
2024/3/26 |
431 |
436 |
431 |
432 |
+0.23% |
13,600 |
2024/3/25 |
434 |
435 |
431 |
431 |
-0.69% |
12,300 |
2024/3/22 |
430 |
440 |
429 |
434 |
+0.93% |
26,000 |
2024/3/21 |
431 |
434 |
430 |
430 |
-0.92% |
24,100 |
2024/3/19 |
431 |
438 |
431 |
434 |
+0.00% |
18,000 |
2024/3/18 |
444 |
445 |
426 |
434 |
-6.67% |
120,000 |
2024/3/15 |
451 |
468 |
451 |
465 |
+2.65% |
49,700 |
2024/3/14 |
450 |
453 |
450 |
453 |
+0.67% |
22,000 |
2024/3/13 |
446 |
452 |
446 |
450 |
+0.67% |
14,700 |
2024/3/12 |
445 |
447 |
444 |
447 |
+0.45% |
7,900 |
2024/3/11 |
448 |
451 |
442 |
445 |
-0.67% |
24,500 |
2024/3/8 |
448 |
453 |
448 |
448 |
-0.22% |
37,000 |
2024/3/7 |
446 |
450 |
446 |
449 |
+0.22% |
18,500 |
2024/3/6 |
443 |
448 |
443 |
448 |
+0.90% |
12,400 |
2024/3/5 |
445 |
446 |
442 |
444 |
+0.00% |
9,100 |
2024/3/4 |
444 |
445 |
442 |
444 |
+0.00% |
10,600 |
2024/3/1 |
445 |
445 |
443 |
444 |
+0.23% |
8,000 |
2024/2/29 |
447 |
447 |
442 |
443 |
+0.23% |
15,200 |
2024/2/28 |
438 |
443 |
438 |
442 |
+0.45% |
5,800 |
2024/2/27 |
438 |
440 |
436 |
440 |
+0.00% |
4,000 |
2024/2/26 |
444 |
444 |
435 |
440 |
+0.92% |
13,500 |
2024/2/22 |
433 |
440 |
433 |
436 |
+0.00% |
13,300 |
2024/2/21 |
435 |
436 |
432 |
436 |
+0.23% |
9,100 |
2024/2/20 |
432 |
435 |
431 |
435 |
+0.69% |
5,000 |
2024/2/19 |
427 |
434 |
427 |
432 |
+1.17% |
8,700 |
2024/2/16 |
427 |
429 |
426 |
427 |
-0.23% |
5,200 |
2024/2/15 |
428 |
431 |
428 |
428 |
+0.23% |
6,000 |
2024/2/14 |
429 |
430 |
424 |
427 |
-0.70% |
18,800 |
2024/2/13 |
444 |
444 |
426 |
430 |
-2.71% |
42,500 |
2024/2/9 |
434 |
442 |
430 |
442 |
+2.08% |
23,100 |
2024/2/8 |
434 |
436 |
430 |
433 |
-0.69% |
20,900 |
2024/2/7 |
436 |
438 |
431 |
436 |
+0.00% |
24,400 |
2024/2/6 |
434 |
437 |
432 |
436 |
+0.46% |
10,600 |
2024/2/5 |
439 |
439 |
430 |
434 |
+0.70% |
24,800 |
2024/2/2 |
441 |
442 |
425 |
431 |
-2.71% |
58,300 |
2024/2/1 |
451 |
451 |
440 |
443 |
-0.45% |
19,100 |
2024/1/31 |
440 |
446 |
436 |
445 |
+0.00% |
42,200 |
2024/1/30 |
456 |
456 |
445 |
445 |
-3.68% |
80,800 |
2024/1/29 |
462 |
463 |
443 |
462 |
+9.48% |
470,300 |
2024/1/26 |
425 |
428 |
417 |
422 |
-0.71% |
82,600 |
2024/1/25 |
417 |
425 |
417 |
425 |
+2.41% |
38,500 |
2024/1/24 |
410 |
415 |
410 |
415 |
+1.22% |
17,100 |
2024/1/23 |
412 |
412 |
406 |
410 |
-0.49% |
19,400 |
2024/1/22 |
407 |
416 |
407 |
412 |
+0.98% |
44,800 |
2024/1/19 |
406 |
408 |
405 |
408 |
+0.00% |
12,100 |
2024/1/18 |
400 |
408 |
400 |
408 |
+2.00% |
17,700 |
2024/1/17 |
399 |
400 |
398 |
400 |
+0.25% |
7,700 |
2024/1/16 |
398 |
399 |
398 |
399 |
+0.00% |
4,300 |
2024/1/15 |
398 |
400 |
395 |
399 |
+0.25% |
13,600 |
2024/1/12 |
399 |
400 |
395 |
398 |
-0.25% |
14,700 |
2024/1/11 |
398 |
400 |
398 |
399 |
+0.00% |
4,300 |
2024/1/10 |
400 |
402 |
398 |
399 |
-0.25% |
10,600 |
2024/1/9 |
403 |
404 |
399 |
400 |
+0.00% |
10,700 |
2024/1/5 |
397 |
400 |
397 |
400 |
+0.76% |
30,900 |
2024/1/4 |
391 |
398 |
389 |
397 |
+2.06% |
14,100 |
2023/12/29 |
394 |
394 |
389 |
389 |
-0.26% |
8,700 |
2023/12/28 |
388 |
391 |
388 |
390 |
+0.78% |
6,200 |
2023/12/27 |
386 |
387 |
384 |
387 |
+0.26% |
13,500 |
2023/12/26 |
385 |
386 |
385 |
386 |
+0.26% |
2,000 |
2023/12/25 |
387 |
387 |
385 |
385 |
+0.00% |
6,700 |
2023/12/22 |
385 |
385 |
384 |
385 |
+0.52% |
1,600 |
2023/12/21 |
386 |
386 |
382 |
383 |
-0.78% |
3,900 |
2023/12/20 |
383 |
389 |
383 |
386 |
+0.78% |
10,600 |
2023/12/19 |
380 |
383 |
379 |
383 |
+0.52% |
10,500 |
2023/12/18 |
386 |
386 |
381 |
381 |
-0.78% |
5,900 |
2023/12/15 |
381 |
384 |
381 |
384 |
+0.79% |
4,200 |
2023/12/14 |
384 |
385 |
381 |
381 |
-0.52% |
8,100 |
2023/12/13 |
385 |
385 |
383 |
383 |
-0.52% |
7,700 |
2023/12/12 |
390 |
390 |
385 |
385 |
-0.52% |
4,600 |
2023/12/11 |
384 |
389 |
384 |
387 |
+0.78% |
10,700 |
2023/12/8 |
387 |
388 |
384 |
384 |
-0.52% |
5,900 |
2023/12/7 |
388 |
388 |
386 |
386 |
-0.52% |
2,700 |
2023/12/6 |
387 |
389 |
386 |
388 |
+0.26% |
1,500 |
2023/12/5 |
386 |
390 |
385 |
387 |
-0.26% |
6,800 |
2023/12/4 |
391 |
391 |
384 |
388 |
-0.51% |
17,300 |
2023/12/1 |
391 |
393 |
390 |
390 |
-0.26% |
11,300 |
2023/11/30 |
389 |
392 |
386 |
391 |
+0.51% |
11,600 |
2023/11/29 |
390 |
390 |
388 |
389 |
+0.00% |
9,900 |
2023/11/28 |
388 |
392 |
388 |
389 |
+0.26% |
8,500 |
2023/11/27 |
387 |
390 |
386 |
388 |
+0.52% |
8,200 |
2023/11/24 |
388 |
388 |
383 |
386 |
-0.52% |
25,800 |
2023/11/22 |
388 |
390 |
388 |
388 |
-0.26% |
3,200 |
2023/11/21 |
392 |
392 |
388 |
389 |
+0.26% |
3,600 |
2023/11/20 |
393 |
393 |
388 |
388 |
-0.51% |
9,900 |
2023/11/17 |
383 |
390 |
382 |
390 |
-0.26% |
25,300 |
2023/11/16 |
387 |
391 |
387 |
391 |
+1.03% |
4,900 |
|