日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
505 |
508 |
497 |
502 |
+0.40% |
231,000 |
2024/5/20 |
500 |
503 |
498 |
500 |
-0.60% |
172,200 |
2024/5/17 |
500 |
506 |
495 |
503 |
-0.20% |
281,800 |
2024/5/16 |
513 |
515 |
503 |
504 |
-1.75% |
566,100 |
2024/5/15 |
520 |
524 |
512 |
513 |
-0.97% |
686,800 |
2024/5/14 |
510 |
518 |
510 |
518 |
+2.98% |
487,700 |
2024/5/13 |
497 |
507 |
492 |
503 |
-0.40% |
695,200 |
2024/5/10 |
505 |
519 |
500 |
505 |
-0.79% |
992,000 |
2024/5/9 |
492 |
516 |
487 |
509 |
+7.16% |
2,856,000 |
2024/5/8 |
466 |
476 |
466 |
475 |
+0.85% |
416,400 |
2024/5/7 |
463 |
471 |
463 |
471 |
+2.17% |
337,400 |
2024/5/2 |
461 |
463 |
457 |
461 |
-0.43% |
358,400 |
2024/5/1 |
467 |
468 |
463 |
463 |
-0.86% |
251,600 |
2024/4/30 |
467 |
469 |
463 |
467 |
+0.65% |
224,900 |
2024/4/26 |
457 |
465 |
455 |
464 |
+0.87% |
280,500 |
2024/4/25 |
466 |
466 |
460 |
460 |
-1.29% |
286,500 |
2024/4/24 |
465 |
467 |
463 |
466 |
+0.00% |
206,300 |
2024/4/23 |
466 |
469 |
464 |
466 |
+0.00% |
256,900 |
2024/4/22 |
460 |
466 |
459 |
466 |
+2.19% |
225,400 |
2024/4/19 |
462 |
465 |
454 |
456 |
-2.15% |
426,200 |
2024/4/18 |
463 |
469 |
462 |
466 |
+1.08% |
353,400 |
2024/4/17 |
470 |
470 |
458 |
461 |
-1.91% |
494,400 |
2024/4/16 |
469 |
470 |
465 |
470 |
+0.00% |
332,300 |
2024/4/15 |
470 |
474 |
469 |
470 |
-0.63% |
272,200 |
2024/4/12 |
473 |
480 |
472 |
473 |
+0.85% |
554,600 |
2024/4/11 |
469 |
471 |
464 |
469 |
-0.85% |
580,200 |
2024/4/10 |
484 |
486 |
473 |
473 |
-2.07% |
605,000 |
2024/4/9 |
480 |
483 |
478 |
483 |
+1.05% |
343,600 |
2024/4/8 |
476 |
480 |
474 |
478 |
+1.06% |
218,200 |
2024/4/5 |
472 |
474 |
465 |
473 |
-0.21% |
507,300 |
2024/4/4 |
475 |
477 |
472 |
474 |
-0.42% |
370,800 |
2024/4/3 |
473 |
479 |
472 |
476 |
+0.42% |
386,000 |
2024/4/2 |
481 |
484 |
474 |
474 |
-1.66% |
554,000 |
2024/4/1 |
486 |
488 |
481 |
482 |
-0.82% |
285,800 |
2024/3/29 |
480 |
486 |
480 |
486 |
+1.04% |
286,500 |
2024/3/28 |
489 |
491 |
481 |
481 |
-1.64% |
349,900 |
2024/3/27 |
493 |
497 |
487 |
489 |
-0.20% |
562,300 |
2024/3/26 |
487 |
491 |
486 |
490 |
+0.82% |
347,600 |
2024/3/25 |
490 |
494 |
485 |
486 |
-0.61% |
430,200 |
2024/3/22 |
488 |
491 |
485 |
489 |
+0.20% |
357,800 |
2024/3/21 |
494 |
497 |
488 |
488 |
-0.81% |
428,500 |
2024/3/19 |
487 |
493 |
485 |
492 |
+1.03% |
426,000 |
2024/3/18 |
479 |
487 |
477 |
487 |
+2.31% |
435,700 |
2024/3/15 |
480 |
483 |
473 |
476 |
-1.04% |
721,500 |
2024/3/14 |
486 |
486 |
480 |
481 |
-1.23% |
349,500 |
2024/3/13 |
487 |
490 |
484 |
487 |
-0.61% |
301,300 |
2024/3/12 |
480 |
491 |
477 |
490 |
+1.87% |
441,400 |
2024/3/11 |
489 |
489 |
477 |
481 |
-0.82% |
512,600 |
2024/3/8 |
486 |
490 |
481 |
485 |
+1.04% |
868,700 |
2024/3/7 |
476 |
483 |
474 |
480 |
+2.35% |
834,900 |
2024/3/6 |
469 |
475 |
465 |
469 |
-0.64% |
645,700 |
2024/3/5 |
476 |
476 |
467 |
472 |
-0.84% |
911,000 |
2024/3/4 |
490 |
490 |
474 |
476 |
-3.45% |
1,183,200 |
2024/3/1 |
499 |
503 |
492 |
493 |
-0.80% |
431,500 |
2024/2/29 |
502 |
504 |
495 |
497 |
-1.00% |
830,000 |
2024/2/28 |
494 |
505 |
491 |
502 |
+2.66% |
1,488,400 |
2024/2/27 |
496 |
496 |
484 |
489 |
-0.81% |
1,493,400 |
2024/2/26 |
489 |
495 |
484 |
493 |
+1.02% |
1,280,800 |
2024/2/22 |
482 |
493 |
474 |
488 |
-7.40% |
2,936,000 |
2024/2/21 |
526 |
529 |
523 |
527 |
+0.76% |
220,500 |
2024/2/20 |
531 |
533 |
521 |
523 |
-0.95% |
264,200 |
2024/2/19 |
528 |
529 |
521 |
528 |
+0.57% |
335,200 |
2024/2/16 |
514 |
528 |
511 |
525 |
+3.55% |
591,400 |
2024/2/15 |
521 |
525 |
507 |
507 |
-2.12% |
475,000 |
2024/2/14 |
534 |
534 |
518 |
518 |
-3.18% |
678,100 |
2024/2/13 |
543 |
543 |
525 |
535 |
-0.93% |
737,900 |
2024/2/9 |
557 |
563 |
540 |
540 |
-3.91% |
553,800 |
2024/2/8 |
550 |
566 |
545 |
562 |
-2.94% |
1,214,000 |
2024/2/7 |
588 |
589 |
574 |
579 |
-1.70% |
501,900 |
2024/2/6 |
592 |
593 |
583 |
589 |
-1.17% |
357,900 |
2024/2/5 |
587 |
596 |
584 |
596 |
+1.53% |
345,800 |
2024/2/2 |
578 |
593 |
578 |
587 |
+1.56% |
345,300 |
2024/2/1 |
584 |
585 |
573 |
578 |
-1.70% |
330,100 |
2024/1/31 |
591 |
593 |
583 |
588 |
-1.34% |
507,200 |
2024/1/30 |
609 |
609 |
593 |
596 |
-1.65% |
1,893,400 |
2024/1/29 |
602 |
612 |
599 |
606 |
+2.02% |
488,900 |
2024/1/26 |
588 |
602 |
586 |
594 |
+0.85% |
535,500 |
2024/1/25 |
582 |
591 |
580 |
589 |
+1.20% |
300,900 |
2024/1/24 |
593 |
593 |
578 |
582 |
-1.02% |
413,600 |
2024/1/23 |
594 |
597 |
587 |
588 |
-0.17% |
533,700 |
2024/1/22 |
586 |
591 |
583 |
589 |
+0.68% |
319,100 |
2024/1/19 |
590 |
596 |
583 |
585 |
-0.17% |
413,600 |
2024/1/18 |
586 |
588 |
582 |
586 |
+0.34% |
237,900 |
2024/1/17 |
595 |
597 |
584 |
584 |
-1.02% |
603,900 |
2024/1/16 |
589 |
597 |
587 |
590 |
-1.01% |
397,300 |
2024/1/15 |
602 |
606 |
596 |
596 |
+0.00% |
320,700 |
2024/1/12 |
603 |
606 |
596 |
596 |
-1.00% |
532,800 |
2024/1/11 |
605 |
610 |
600 |
602 |
+0.17% |
395,400 |
2024/1/10 |
603 |
607 |
600 |
601 |
+0.17% |
470,400 |
2024/1/9 |
590 |
600 |
589 |
600 |
+1.69% |
446,200 |
2024/1/5 |
590 |
591 |
582 |
590 |
+0.00% |
393,600 |
2024/1/4 |
571 |
595 |
561 |
590 |
+3.51% |
572,100 |
2023/12/29 |
569 |
572 |
567 |
570 |
+0.35% |
191,400 |
2023/12/28 |
566 |
572 |
562 |
568 |
+0.35% |
265,800 |
2023/12/27 |
553 |
567 |
553 |
566 |
+2.54% |
387,500 |
2023/12/26 |
555 |
559 |
552 |
552 |
-0.36% |
174,000 |
2023/12/25 |
566 |
569 |
554 |
554 |
-1.07% |
190,900 |
2023/12/22 |
565 |
566 |
555 |
560 |
-1.23% |
344,800 |
2023/12/21 |
549 |
569 |
549 |
567 |
+2.53% |
446,400 |
2023/12/20 |
553 |
559 |
550 |
553 |
+0.18% |
247,800 |
2023/12/19 |
550 |
553 |
548 |
552 |
+0.36% |
159,100 |
2023/12/18 |
551 |
555 |
547 |
550 |
-0.90% |
240,200 |
2023/12/15 |
560 |
565 |
551 |
555 |
-1.07% |
511,000 |
2023/12/14 |
566 |
568 |
554 |
561 |
-0.18% |
347,300 |
2023/12/13 |
561 |
566 |
559 |
562 |
-0.35% |
194,800 |
2023/12/12 |
565 |
567 |
558 |
564 |
+0.18% |
217,800 |
2023/12/11 |
557 |
564 |
557 |
563 |
+0.54% |
187,300 |
2023/12/8 |
559 |
569 |
556 |
560 |
-0.36% |
368,700 |
2023/12/7 |
574 |
574 |
561 |
562 |
-1.92% |
246,000 |
2023/12/6 |
571 |
573 |
565 |
573 |
+0.88% |
314,300 |
2023/12/5 |
571 |
577 |
566 |
568 |
+0.18% |
268,700 |
2023/12/4 |
561 |
571 |
557 |
567 |
+0.18% |
348,700 |
2023/12/1 |
563 |
571 |
561 |
566 |
-0.35% |
492,700 |
2023/11/30 |
570 |
577 |
567 |
568 |
+0.00% |
573,500 |
2023/11/29 |
564 |
571 |
563 |
568 |
+1.07% |
396,900 |
2023/11/28 |
551 |
563 |
549 |
562 |
+1.81% |
347,500 |
2023/11/27 |
552 |
556 |
548 |
552 |
+0.00% |
238,700 |
2023/11/24 |
548 |
555 |
546 |
552 |
+1.85% |
349,000 |
2023/11/22 |
553 |
553 |
541 |
542 |
-2.17% |
370,700 |
2023/11/21 |
537 |
555 |
536 |
554 |
+3.94% |
544,700 |
2023/11/20 |
524 |
534 |
518 |
533 |
+0.57% |
897,700 |
2023/11/17 |
543 |
543 |
529 |
530 |
-2.39% |
501,400 |
2023/11/16 |
546 |
547 |
539 |
543 |
-1.09% |
294,800 |
|