日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
415 |
421 |
415 |
417 |
+0.97% |
48,600 |
2024/5/20 |
405 |
413 |
402 |
413 |
+2.99% |
21,400 |
2024/5/17 |
397 |
406 |
396 |
401 |
-2.20% |
34,400 |
2024/5/16 |
444 |
444 |
400 |
410 |
-7.03% |
140,100 |
2024/5/15 |
450 |
450 |
439 |
441 |
-1.34% |
17,900 |
2024/5/14 |
454 |
459 |
447 |
447 |
-1.11% |
11,500 |
2024/5/13 |
455 |
460 |
451 |
452 |
-1.74% |
16,100 |
2024/5/10 |
460 |
464 |
459 |
460 |
-0.22% |
12,600 |
2024/5/9 |
463 |
465 |
459 |
461 |
-0.86% |
11,500 |
2024/5/8 |
461 |
466 |
459 |
465 |
+0.43% |
16,500 |
2024/5/7 |
473 |
475 |
461 |
463 |
+1.31% |
32,000 |
2024/5/2 |
455 |
472 |
440 |
457 |
-0.44% |
78,700 |
2024/5/1 |
490 |
495 |
457 |
459 |
-4.77% |
101,300 |
2024/4/30 |
484 |
486 |
474 |
482 |
+0.21% |
54,000 |
2024/4/26 |
481 |
484 |
469 |
481 |
+0.21% |
20,200 |
2024/4/25 |
486 |
487 |
475 |
480 |
-0.83% |
12,400 |
2024/4/24 |
487 |
488 |
480 |
484 |
-0.21% |
15,400 |
2024/4/23 |
487 |
488 |
481 |
485 |
-0.41% |
14,300 |
2024/4/22 |
480 |
487 |
476 |
487 |
+2.10% |
22,700 |
2024/4/19 |
476 |
481 |
462 |
477 |
-1.45% |
28,900 |
2024/4/18 |
472 |
484 |
469 |
484 |
+2.76% |
14,800 |
2024/4/17 |
485 |
490 |
457 |
471 |
-2.89% |
34,600 |
2024/4/16 |
498 |
498 |
479 |
485 |
-2.22% |
25,000 |
2024/4/15 |
499 |
503 |
495 |
496 |
-0.60% |
7,500 |
2024/4/12 |
496 |
505 |
496 |
499 |
+0.60% |
6,600 |
2024/4/11 |
495 |
500 |
495 |
496 |
+0.00% |
3,000 |
2024/4/10 |
493 |
501 |
493 |
496 |
+0.61% |
8,600 |
2024/4/9 |
495 |
499 |
492 |
493 |
-0.80% |
8,200 |
2024/4/8 |
501 |
503 |
495 |
497 |
-0.80% |
9,600 |
2024/4/5 |
501 |
508 |
501 |
501 |
-1.38% |
5,300 |
2024/4/4 |
505 |
508 |
501 |
508 |
+0.79% |
6,100 |
2024/4/3 |
508 |
510 |
501 |
504 |
-0.20% |
8,500 |
2024/4/2 |
514 |
517 |
502 |
505 |
-1.17% |
8,800 |
2024/4/1 |
512 |
519 |
507 |
511 |
+0.20% |
17,800 |
2024/3/29 |
515 |
518 |
510 |
510 |
-0.97% |
13,600 |
2024/3/28 |
515 |
521 |
511 |
515 |
+0.00% |
18,500 |
2024/3/27 |
507 |
515 |
507 |
515 |
+1.18% |
7,000 |
2024/3/26 |
507 |
513 |
500 |
509 |
+0.59% |
15,500 |
2024/3/25 |
501 |
507 |
498 |
506 |
+0.60% |
11,900 |
2024/3/22 |
507 |
509 |
501 |
503 |
+0.20% |
8,200 |
2024/3/21 |
501 |
508 |
501 |
502 |
+0.40% |
7,700 |
2024/3/19 |
496 |
505 |
496 |
500 |
-0.40% |
15,300 |
2024/3/18 |
511 |
511 |
501 |
502 |
-2.14% |
28,100 |
2024/3/15 |
508 |
517 |
506 |
513 |
+0.00% |
12,800 |
2024/3/14 |
501 |
516 |
499 |
513 |
+2.60% |
25,900 |
2024/3/13 |
495 |
507 |
493 |
500 |
+0.60% |
15,300 |
2024/3/12 |
494 |
498 |
491 |
497 |
+0.20% |
4,000 |
2024/3/11 |
503 |
507 |
492 |
496 |
-1.59% |
15,800 |
2024/3/8 |
501 |
508 |
494 |
504 |
+1.00% |
15,200 |
2024/3/7 |
502 |
503 |
493 |
499 |
-1.19% |
15,200 |
2024/3/6 |
480 |
505 |
480 |
505 |
+3.91% |
26,100 |
2024/3/5 |
484 |
490 |
480 |
486 |
+0.21% |
14,600 |
2024/3/4 |
498 |
498 |
484 |
485 |
-3.00% |
36,900 |
2024/3/1 |
506 |
506 |
497 |
500 |
-1.96% |
26,700 |
2024/2/29 |
508 |
511 |
503 |
510 |
+0.20% |
20,000 |
2024/2/28 |
500 |
509 |
498 |
509 |
+0.39% |
22,600 |
2024/2/27 |
499 |
508 |
499 |
507 |
+1.40% |
11,800 |
2024/2/26 |
506 |
506 |
494 |
500 |
-1.77% |
21,600 |
2024/2/22 |
493 |
509 |
493 |
509 |
+3.04% |
25,400 |
2024/2/21 |
499 |
499 |
492 |
494 |
-1.00% |
10,400 |
2024/2/20 |
500 |
501 |
495 |
499 |
+0.60% |
6,500 |
2024/2/19 |
492 |
502 |
492 |
496 |
+0.20% |
26,200 |
2024/2/16 |
490 |
499 |
487 |
495 |
+2.27% |
25,800 |
2024/2/15 |
491 |
495 |
477 |
484 |
-1.02% |
53,600 |
2024/2/14 |
517 |
517 |
484 |
489 |
-5.42% |
75,300 |
2024/2/13 |
503 |
528 |
498 |
517 |
-4.44% |
123,400 |
2024/2/9 |
556 |
557 |
537 |
541 |
-2.87% |
82,100 |
2024/2/8 |
534 |
570 |
525 |
557 |
+7.74% |
335,000 |
2024/2/7 |
526 |
526 |
506 |
517 |
-1.15% |
81,200 |
2024/2/6 |
520 |
523 |
516 |
523 |
+0.58% |
27,300 |
2024/2/5 |
515 |
520 |
510 |
520 |
+0.39% |
28,000 |
2024/2/2 |
513 |
519 |
512 |
518 |
+0.39% |
13,700 |
2024/2/1 |
523 |
523 |
513 |
516 |
-1.15% |
19,400 |
2024/1/31 |
520 |
528 |
516 |
522 |
+0.19% |
16,100 |
2024/1/30 |
524 |
526 |
520 |
521 |
-1.14% |
9,800 |
2024/1/29 |
525 |
532 |
523 |
527 |
+0.57% |
17,700 |
2024/1/26 |
515 |
529 |
513 |
524 |
+1.75% |
18,200 |
2024/1/25 |
522 |
524 |
513 |
515 |
-1.34% |
22,500 |
2024/1/24 |
531 |
533 |
521 |
522 |
-1.88% |
49,700 |
2024/1/23 |
532 |
536 |
528 |
532 |
+0.00% |
24,900 |
2024/1/22 |
534 |
545 |
530 |
532 |
-0.56% |
65,100 |
2024/1/19 |
542 |
548 |
530 |
535 |
-2.37% |
54,700 |
2024/1/18 |
505 |
552 |
505 |
548 |
+6.82% |
146,500 |
2024/1/17 |
496 |
517 |
488 |
513 |
+2.81% |
68,800 |
2024/1/16 |
510 |
510 |
492 |
499 |
-1.96% |
78,300 |
2024/1/15 |
513 |
513 |
504 |
509 |
-0.78% |
21,300 |
2024/1/12 |
518 |
518 |
502 |
513 |
-0.97% |
98,700 |
2024/1/11 |
523 |
523 |
512 |
518 |
-0.96% |
36,300 |
2024/1/10 |
523 |
525 |
514 |
523 |
+0.00% |
77,700 |
2024/1/9 |
516 |
523 |
509 |
523 |
+0.77% |
54,900 |
2024/1/5 |
523 |
527 |
511 |
519 |
-0.57% |
43,200 |
2024/1/4 |
530 |
537 |
519 |
522 |
-3.15% |
45,200 |
2023/12/29 |
534 |
539 |
529 |
539 |
+0.94% |
40,500 |
2023/12/28 |
525 |
538 |
519 |
534 |
+2.89% |
39,800 |
2023/12/27 |
518 |
528 |
518 |
519 |
+0.39% |
39,700 |
2023/12/26 |
514 |
527 |
514 |
517 |
+0.19% |
28,600 |
2023/12/25 |
524 |
527 |
509 |
516 |
-1.15% |
42,000 |
2023/12/22 |
521 |
536 |
517 |
522 |
-0.57% |
43,300 |
2023/12/21 |
523 |
531 |
505 |
525 |
-0.38% |
80,000 |
2023/12/20 |
552 |
557 |
527 |
527 |
-3.48% |
130,500 |
2023/12/19 |
536 |
562 |
536 |
546 |
+0.92% |
133,600 |
2023/12/18 |
568 |
568 |
527 |
541 |
+4.44% |
312,900 |
2023/12/15 |
486 |
521 |
486 |
518 |
+7.47% |
101,800 |
2023/12/14 |
476 |
487 |
476 |
482 |
+1.47% |
36,400 |
2023/12/13 |
469 |
478 |
469 |
475 |
+1.06% |
25,700 |
2023/12/12 |
470 |
478 |
469 |
470 |
+0.21% |
20,300 |
2023/12/11 |
464 |
471 |
462 |
469 |
+0.64% |
18,200 |
2023/12/8 |
465 |
469 |
462 |
466 |
-0.43% |
29,000 |
2023/12/7 |
474 |
474 |
463 |
468 |
-1.89% |
23,200 |
2023/12/6 |
470 |
479 |
470 |
477 |
+1.27% |
33,900 |
2023/12/5 |
481 |
483 |
470 |
471 |
-2.89% |
37,300 |
2023/12/4 |
480 |
488 |
477 |
485 |
+1.46% |
19,100 |
2023/12/1 |
475 |
487 |
473 |
478 |
+0.63% |
31,000 |
2023/11/30 |
472 |
478 |
466 |
475 |
+0.64% |
9,000 |
2023/11/29 |
467 |
479 |
461 |
472 |
+0.85% |
28,600 |
2023/11/28 |
464 |
468 |
462 |
468 |
+0.65% |
7,600 |
2023/11/27 |
471 |
479 |
464 |
465 |
-1.90% |
27,500 |
2023/11/24 |
478 |
480 |
468 |
474 |
-0.84% |
44,600 |
2023/11/22 |
493 |
494 |
474 |
478 |
-2.45% |
39,800 |
2023/11/21 |
464 |
490 |
464 |
490 |
+6.75% |
89,800 |
2023/11/20 |
466 |
470 |
457 |
459 |
+0.22% |
51,800 |
2023/11/17 |
441 |
460 |
441 |
458 |
+4.09% |
37,700 |
2023/11/16 |
437 |
447 |
422 |
440 |
+2.56% |
52,000 |
|