日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
407 |
407 |
399 |
404 |
-0.74% |
12,800 |
2024/5/20 |
397 |
408 |
395 |
407 |
+2.26% |
41,000 |
2024/5/17 |
378 |
400 |
372 |
398 |
+5.29% |
22,800 |
2024/5/16 |
390 |
398 |
367 |
378 |
-3.32% |
27,400 |
2024/5/15 |
399 |
399 |
386 |
391 |
-1.76% |
14,300 |
2024/5/14 |
396 |
400 |
390 |
398 |
+0.25% |
13,300 |
2024/5/13 |
401 |
401 |
388 |
397 |
-1.00% |
18,100 |
2024/5/10 |
405 |
405 |
397 |
401 |
+1.01% |
10,400 |
2024/5/9 |
399 |
405 |
392 |
397 |
-0.50% |
16,200 |
2024/5/8 |
396 |
399 |
392 |
399 |
+1.27% |
14,700 |
2024/5/7 |
397 |
398 |
387 |
394 |
+0.51% |
17,500 |
2024/5/2 |
380 |
399 |
380 |
392 |
+2.35% |
51,200 |
2024/5/1 |
380 |
385 |
372 |
383 |
+1.32% |
39,800 |
2024/4/30 |
369 |
382 |
362 |
378 |
+4.42% |
50,600 |
2024/4/26 |
360 |
363 |
355 |
362 |
+0.56% |
12,400 |
2024/4/25 |
362 |
363 |
357 |
360 |
-0.55% |
13,200 |
2024/4/24 |
364 |
365 |
357 |
362 |
-0.55% |
26,300 |
2024/4/23 |
367 |
367 |
359 |
364 |
-0.27% |
13,300 |
2024/4/22 |
357 |
367 |
357 |
365 |
+2.24% |
25,500 |
2024/4/19 |
356 |
357 |
335 |
357 |
-0.56% |
114,100 |
2024/4/18 |
358 |
361 |
356 |
359 |
+0.84% |
22,900 |
2024/4/17 |
369 |
369 |
355 |
356 |
-3.00% |
39,700 |
2024/4/16 |
380 |
381 |
365 |
367 |
-3.93% |
44,000 |
2024/4/15 |
372 |
382 |
370 |
382 |
+1.33% |
18,000 |
2024/4/12 |
386 |
389 |
373 |
377 |
-3.33% |
46,900 |
2024/4/11 |
391 |
398 |
386 |
390 |
-1.76% |
14,600 |
2024/4/10 |
397 |
399 |
392 |
397 |
+0.00% |
5,800 |
2024/4/9 |
389 |
399 |
389 |
397 |
+2.06% |
8,600 |
2024/4/8 |
394 |
397 |
388 |
389 |
+0.52% |
10,000 |
2024/4/5 |
386 |
388 |
380 |
387 |
-0.77% |
20,200 |
2024/4/4 |
390 |
396 |
385 |
390 |
+0.26% |
29,300 |
2024/4/3 |
396 |
400 |
387 |
389 |
-2.99% |
45,000 |
2024/4/2 |
420 |
425 |
398 |
401 |
-4.52% |
38,500 |
2024/4/1 |
436 |
451 |
420 |
420 |
-4.76% |
10,500 |
2024/3/29 |
436 |
442 |
436 |
441 |
+1.15% |
9,600 |
2024/3/28 |
439 |
442 |
432 |
436 |
-1.58% |
5,800 |
2024/3/27 |
442 |
445 |
432 |
443 |
+0.00% |
14,700 |
2024/3/26 |
443 |
451 |
438 |
443 |
+0.00% |
14,000 |
2024/3/25 |
451 |
455 |
440 |
443 |
-2.64% |
21,500 |
2024/3/22 |
456 |
456 |
445 |
455 |
+0.00% |
16,700 |
2024/3/21 |
447 |
455 |
442 |
455 |
+2.94% |
36,600 |
2024/3/19 |
438 |
444 |
435 |
442 |
+0.45% |
17,600 |
2024/3/18 |
432 |
446 |
424 |
440 |
+2.80% |
26,000 |
2024/3/15 |
438 |
438 |
420 |
428 |
-2.06% |
42,900 |
2024/3/14 |
431 |
442 |
431 |
437 |
+0.92% |
20,600 |
2024/3/13 |
457 |
465 |
431 |
433 |
-3.56% |
23,700 |
2024/3/12 |
442 |
453 |
435 |
449 |
+1.35% |
22,100 |
2024/3/11 |
444 |
449 |
442 |
443 |
-1.77% |
23,500 |
2024/3/8 |
452 |
459 |
451 |
451 |
-0.44% |
17,400 |
2024/3/7 |
460 |
465 |
453 |
453 |
-2.58% |
28,100 |
2024/3/6 |
451 |
465 |
451 |
465 |
+1.31% |
28,600 |
2024/3/5 |
465 |
465 |
450 |
459 |
-2.34% |
57,200 |
2024/3/4 |
480 |
482 |
458 |
470 |
-1.67% |
47,200 |
2024/3/1 |
486 |
487 |
469 |
478 |
-1.44% |
44,200 |
2024/2/29 |
480 |
485 |
475 |
485 |
+0.62% |
46,000 |
2024/2/28 |
468 |
482 |
461 |
482 |
+2.55% |
54,900 |
2024/2/27 |
474 |
475 |
464 |
470 |
+1.29% |
43,100 |
2024/2/26 |
452 |
470 |
447 |
464 |
+2.43% |
108,300 |
2024/2/22 |
453 |
454 |
449 |
453 |
+0.00% |
20,500 |
2024/2/21 |
453 |
457 |
448 |
453 |
-1.31% |
36,700 |
2024/2/20 |
456 |
463 |
451 |
459 |
+1.55% |
55,400 |
2024/2/19 |
452 |
458 |
442 |
452 |
+0.44% |
76,400 |
2024/2/16 |
435 |
455 |
422 |
450 |
-0.22% |
181,600 |
2024/2/15 |
407 |
468 |
405 |
451 |
+15.35% |
595,100 |
2024/2/14 |
405 |
405 |
391 |
391 |
-3.46% |
44,000 |
2024/2/13 |
398 |
405 |
398 |
405 |
+1.00% |
15,500 |
2024/2/9 |
397 |
402 |
397 |
401 |
+0.50% |
11,100 |
2024/2/8 |
400 |
403 |
399 |
399 |
-0.75% |
11,700 |
2024/2/7 |
397 |
405 |
397 |
402 |
+0.75% |
24,900 |
2024/2/6 |
401 |
403 |
396 |
399 |
-1.24% |
12,400 |
2024/2/5 |
402 |
404 |
399 |
404 |
+0.75% |
10,000 |
2024/2/2 |
393 |
402 |
393 |
401 |
+1.01% |
8,900 |
2024/2/1 |
400 |
401 |
397 |
397 |
-0.75% |
14,100 |
2024/1/31 |
399 |
401 |
395 |
400 |
+0.25% |
13,400 |
2024/1/30 |
402 |
404 |
399 |
399 |
-0.99% |
27,900 |
2024/1/29 |
404 |
408 |
393 |
403 |
-0.25% |
43,700 |
2024/1/26 |
408 |
410 |
404 |
404 |
-0.49% |
17,400 |
2024/1/25 |
409 |
409 |
404 |
406 |
-0.49% |
12,500 |
2024/1/24 |
404 |
408 |
404 |
408 |
+0.99% |
24,000 |
2024/1/23 |
407 |
410 |
403 |
404 |
-1.46% |
14,600 |
2024/1/22 |
403 |
413 |
400 |
410 |
+1.99% |
19,100 |
2024/1/19 |
405 |
405 |
397 |
402 |
+0.50% |
19,800 |
2024/1/18 |
411 |
411 |
400 |
400 |
-2.91% |
19,800 |
2024/1/17 |
416 |
416 |
407 |
412 |
+0.49% |
19,700 |
2024/1/16 |
409 |
417 |
407 |
410 |
+0.00% |
17,400 |
2024/1/15 |
415 |
417 |
410 |
410 |
-1.20% |
26,100 |
2024/1/12 |
420 |
428 |
410 |
415 |
-1.43% |
42,300 |
2024/1/11 |
409 |
424 |
407 |
421 |
+3.69% |
52,100 |
2024/1/10 |
405 |
409 |
405 |
406 |
-0.25% |
18,500 |
2024/1/9 |
402 |
407 |
397 |
407 |
+0.00% |
45,000 |
2024/1/5 |
400 |
410 |
399 |
407 |
+0.99% |
42,200 |
2024/1/4 |
385 |
404 |
384 |
403 |
+2.54% |
54,100 |
2023/12/29 |
385 |
401 |
377 |
393 |
+0.77% |
90,300 |
2023/12/28 |
347 |
395 |
347 |
390 |
+12.72% |
159,200 |
2023/12/27 |
348 |
353 |
345 |
346 |
+0.87% |
104,700 |
2023/12/26 |
358 |
359 |
343 |
343 |
-4.99% |
53,900 |
2023/12/25 |
365 |
367 |
357 |
361 |
-0.28% |
33,600 |
2023/12/22 |
370 |
371 |
360 |
362 |
-1.90% |
47,300 |
2023/12/21 |
375 |
375 |
369 |
369 |
-2.64% |
27,800 |
2023/12/20 |
371 |
380 |
371 |
379 |
+1.61% |
24,600 |
2023/12/19 |
365 |
374 |
365 |
373 |
+2.19% |
28,600 |
2023/12/18 |
369 |
373 |
365 |
365 |
-1.62% |
27,900 |
2023/12/15 |
359 |
375 |
359 |
371 |
+2.77% |
68,400 |
2023/12/14 |
363 |
371 |
354 |
361 |
+0.00% |
40,800 |
2023/12/13 |
363 |
366 |
359 |
361 |
-0.82% |
63,400 |
2023/12/12 |
373 |
376 |
364 |
364 |
-2.41% |
30,000 |
2023/12/11 |
383 |
385 |
372 |
373 |
-2.10% |
33,100 |
2023/12/8 |
375 |
386 |
375 |
381 |
+0.79% |
18,100 |
2023/12/7 |
388 |
389 |
376 |
378 |
-0.53% |
48,700 |
2023/12/6 |
403 |
404 |
375 |
380 |
-5.94% |
127,400 |
2023/12/5 |
411 |
411 |
404 |
404 |
-1.70% |
24,600 |
2023/12/4 |
405 |
411 |
404 |
411 |
+0.74% |
15,500 |
2023/12/1 |
416 |
416 |
405 |
408 |
-1.21% |
26,100 |
2023/11/30 |
414 |
417 |
410 |
413 |
-0.96% |
15,000 |
2023/11/29 |
405 |
418 |
405 |
417 |
+2.21% |
17,300 |
2023/11/28 |
412 |
412 |
402 |
408 |
-1.21% |
26,600 |
2023/11/27 |
418 |
418 |
409 |
413 |
-0.48% |
13,000 |
2023/11/24 |
417 |
419 |
410 |
415 |
-0.48% |
24,400 |
2023/11/22 |
416 |
428 |
416 |
417 |
-1.42% |
18,600 |
2023/11/21 |
415 |
423 |
412 |
423 |
+2.42% |
10,700 |
2023/11/20 |
416 |
421 |
407 |
413 |
-0.72% |
22,800 |
2023/11/17 |
402 |
418 |
402 |
416 |
+1.46% |
26,200 |
2023/11/16 |
407 |
418 |
406 |
410 |
+2.76% |
31,100 |
|