日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
420 |
427 |
418 |
421 |
+0.72% |
5,600 |
2024/5/20 |
422 |
422 |
417 |
418 |
-0.95% |
1,300 |
2024/5/17 |
417 |
422 |
417 |
422 |
+1.44% |
1,400 |
2024/5/16 |
421 |
422 |
416 |
416 |
-1.65% |
6,300 |
2024/5/15 |
426 |
426 |
423 |
423 |
-0.70% |
1,700 |
2024/5/14 |
425 |
429 |
425 |
426 |
+0.24% |
3,100 |
2024/5/13 |
425 |
427 |
423 |
425 |
+0.00% |
4,300 |
2024/5/10 |
426 |
427 |
425 |
425 |
+0.47% |
2,800 |
2024/5/9 |
421 |
425 |
421 |
423 |
+0.71% |
5,000 |
2024/5/8 |
421 |
426 |
418 |
420 |
-0.47% |
5,200 |
2024/5/7 |
425 |
427 |
422 |
422 |
+0.48% |
10,900 |
2024/5/2 |
416 |
423 |
416 |
420 |
+0.96% |
9,100 |
2024/5/1 |
416 |
420 |
415 |
416 |
-0.24% |
2,400 |
2024/4/30 |
416 |
421 |
413 |
417 |
+1.21% |
12,500 |
2024/4/26 |
413 |
431 |
412 |
412 |
-4.63% |
85,700 |
2024/4/25 |
437 |
439 |
432 |
432 |
-0.92% |
14,800 |
2024/4/24 |
445 |
445 |
429 |
436 |
-2.02% |
20,900 |
2024/4/23 |
451 |
454 |
445 |
445 |
-1.33% |
6,200 |
2024/4/22 |
451 |
458 |
448 |
451 |
+0.00% |
19,900 |
2024/4/19 |
456 |
458 |
445 |
451 |
-2.38% |
11,200 |
2024/4/18 |
450 |
462 |
449 |
462 |
+2.90% |
9,500 |
2024/4/17 |
465 |
465 |
449 |
449 |
-3.23% |
32,900 |
2024/4/16 |
474 |
474 |
464 |
464 |
-1.90% |
28,900 |
2024/4/15 |
480 |
480 |
473 |
473 |
-1.46% |
8,300 |
2024/4/12 |
482 |
483 |
478 |
480 |
-0.21% |
9,600 |
2024/4/11 |
484 |
487 |
481 |
481 |
-0.82% |
3,800 |
2024/4/10 |
489 |
489 |
485 |
485 |
-0.82% |
5,300 |
2024/4/9 |
485 |
489 |
485 |
489 |
+0.82% |
6,000 |
2024/4/8 |
492 |
492 |
485 |
485 |
-1.42% |
8,000 |
2024/4/5 |
495 |
495 |
482 |
492 |
-0.61% |
19,400 |
2024/4/4 |
496 |
496 |
493 |
495 |
+0.41% |
6,300 |
2024/4/3 |
497 |
497 |
492 |
493 |
-0.60% |
6,900 |
2024/4/2 |
493 |
497 |
476 |
496 |
+0.61% |
63,600 |
2024/4/1 |
499 |
500 |
493 |
493 |
+0.00% |
9,800 |
2024/3/29 |
489 |
494 |
488 |
493 |
+0.61% |
12,800 |
2024/3/28 |
490 |
498 |
490 |
490 |
+0.20% |
15,900 |
2024/3/27 |
487 |
493 |
487 |
489 |
+0.41% |
48,800 |
2024/3/26 |
489 |
493 |
487 |
487 |
-0.41% |
10,300 |
2024/3/25 |
494 |
498 |
487 |
489 |
-1.81% |
16,500 |
2024/3/22 |
504 |
504 |
494 |
498 |
+0.40% |
15,300 |
2024/3/21 |
513 |
513 |
493 |
496 |
-2.75% |
29,900 |
2024/3/19 |
497 |
510 |
495 |
510 |
+4.51% |
28,800 |
2024/3/18 |
491 |
503 |
486 |
488 |
-0.41% |
31,000 |
2024/3/15 |
496 |
506 |
490 |
490 |
-2.39% |
29,400 |
2024/3/14 |
535 |
535 |
478 |
502 |
-5.99% |
208,800 |
2024/3/13 |
534 |
534 |
534 |
534 |
+17.62% |
31,600 |
2024/3/12 |
446 |
467 |
439 |
454 |
+1.57% |
24,700 |
2024/3/11 |
449 |
449 |
435 |
447 |
+3.23% |
17,300 |
2024/3/8 |
426 |
441 |
426 |
433 |
-0.92% |
9,500 |
2024/3/7 |
438 |
439 |
428 |
437 |
+0.46% |
2,100 |
2024/3/6 |
436 |
444 |
432 |
435 |
-0.46% |
4,700 |
2024/3/5 |
423 |
437 |
423 |
437 |
+2.82% |
8,000 |
2024/3/4 |
430 |
432 |
420 |
425 |
-0.70% |
8,300 |
2024/3/1 |
432 |
439 |
428 |
428 |
-1.38% |
4,000 |
2024/2/29 |
435 |
439 |
430 |
434 |
-0.23% |
2,600 |
2024/2/28 |
434 |
443 |
434 |
435 |
-0.46% |
7,900 |
2024/2/27 |
439 |
445 |
431 |
437 |
-0.46% |
4,400 |
2024/2/26 |
438 |
449 |
438 |
439 |
+0.23% |
9,300 |
2024/2/22 |
434 |
441 |
430 |
438 |
+0.92% |
13,100 |
2024/2/21 |
433 |
437 |
433 |
434 |
+0.23% |
4,600 |
2024/2/20 |
433 |
437 |
433 |
433 |
+0.00% |
2,600 |
2024/2/19 |
433 |
434 |
427 |
433 |
+0.46% |
1,400 |
2024/2/16 |
426 |
433 |
424 |
431 |
+0.70% |
11,700 |
2024/2/15 |
438 |
438 |
428 |
428 |
-0.47% |
12,000 |
2024/2/14 |
434 |
437 |
430 |
430 |
-0.69% |
9,800 |
2024/2/13 |
429 |
437 |
429 |
433 |
+1.41% |
11,300 |
2024/2/9 |
431 |
440 |
424 |
427 |
-1.84% |
8,100 |
2024/2/8 |
433 |
435 |
428 |
435 |
+0.46% |
5,500 |
2024/2/7 |
427 |
449 |
426 |
433 |
+3.10% |
23,600 |
2024/2/6 |
424 |
426 |
420 |
420 |
-0.47% |
2,400 |
2024/2/5 |
426 |
432 |
420 |
422 |
-2.09% |
17,200 |
2024/2/2 |
434 |
438 |
431 |
431 |
-0.69% |
5,300 |
2024/2/1 |
441 |
444 |
434 |
434 |
-0.46% |
8,700 |
2024/1/31 |
444 |
446 |
436 |
436 |
-2.68% |
23,700 |
2024/1/30 |
457 |
470 |
448 |
448 |
-1.32% |
65,300 |
2024/1/29 |
450 |
461 |
444 |
454 |
+2.25% |
8,900 |
2024/1/26 |
440 |
450 |
440 |
444 |
+0.00% |
11,100 |
2024/1/25 |
453 |
458 |
444 |
444 |
-1.99% |
7,100 |
2024/1/24 |
452 |
462 |
452 |
453 |
+0.00% |
5,500 |
2024/1/23 |
453 |
460 |
453 |
453 |
+0.00% |
5,600 |
2024/1/22 |
452 |
458 |
451 |
453 |
+0.22% |
6,900 |
2024/1/19 |
451 |
458 |
450 |
452 |
-0.88% |
7,400 |
2024/1/18 |
452 |
456 |
452 |
456 |
+0.22% |
2,300 |
2024/1/17 |
451 |
463 |
451 |
455 |
+0.00% |
11,700 |
2024/1/16 |
449 |
458 |
448 |
455 |
+0.89% |
15,700 |
2024/1/15 |
462 |
462 |
451 |
451 |
-0.22% |
14,100 |
2024/1/12 |
467 |
471 |
452 |
452 |
-4.44% |
11,100 |
2024/1/11 |
477 |
477 |
472 |
473 |
+0.00% |
4,900 |
2024/1/10 |
470 |
476 |
470 |
473 |
+0.00% |
4,800 |
2024/1/9 |
473 |
474 |
470 |
473 |
+0.21% |
4,100 |
2024/1/5 |
468 |
474 |
465 |
472 |
-0.21% |
7,700 |
2024/1/4 |
477 |
479 |
473 |
473 |
-0.84% |
4,200 |
2023/12/29 |
476 |
480 |
475 |
477 |
+0.21% |
1,900 |
2023/12/28 |
476 |
481 |
476 |
476 |
-1.04% |
10,700 |
2023/12/27 |
468 |
482 |
468 |
481 |
+2.78% |
9,200 |
2023/12/26 |
467 |
473 |
467 |
468 |
-0.43% |
7,800 |
2023/12/25 |
469 |
472 |
469 |
470 |
-0.84% |
3,900 |
2023/12/22 |
465 |
474 |
464 |
474 |
+0.21% |
6,600 |
2023/12/21 |
461 |
474 |
461 |
473 |
-0.63% |
1,400 |
2023/12/20 |
477 |
477 |
473 |
476 |
-0.21% |
3,000 |
2023/12/19 |
467 |
477 |
466 |
477 |
+2.14% |
12,100 |
2023/12/18 |
460 |
467 |
453 |
467 |
-1.68% |
17,600 |
2023/12/15 |
481 |
484 |
475 |
475 |
-1.66% |
2,900 |
2023/12/14 |
480 |
483 |
474 |
483 |
+1.26% |
3,800 |
2023/12/13 |
477 |
485 |
477 |
477 |
-1.45% |
6,200 |
2023/12/12 |
495 |
495 |
473 |
484 |
+0.21% |
19,300 |
2023/12/11 |
462 |
493 |
462 |
483 |
+5.00% |
20,200 |
2023/12/8 |
475 |
478 |
460 |
460 |
-4.56% |
9,200 |
2023/12/7 |
485 |
490 |
482 |
482 |
-0.82% |
3,700 |
2023/12/6 |
477 |
488 |
477 |
486 |
+0.83% |
3,300 |
2023/12/5 |
483 |
488 |
480 |
482 |
-1.03% |
2,100 |
2023/12/4 |
489 |
495 |
487 |
487 |
-0.81% |
5,700 |
2023/12/1 |
487 |
494 |
484 |
491 |
+0.61% |
7,800 |
2023/11/30 |
479 |
492 |
474 |
488 |
+2.31% |
6,700 |
2023/11/29 |
474 |
482 |
474 |
477 |
-0.21% |
2,000 |
2023/11/28 |
477 |
481 |
473 |
478 |
+0.00% |
4,400 |
2023/11/27 |
479 |
482 |
474 |
478 |
-0.21% |
7,400 |
2023/11/24 |
480 |
481 |
479 |
479 |
+0.42% |
2,000 |
2023/11/22 |
473 |
481 |
473 |
477 |
+0.21% |
1,800 |
2023/11/21 |
473 |
480 |
470 |
476 |
-1.04% |
5,500 |
2023/11/20 |
488 |
488 |
477 |
481 |
-1.43% |
1,600 |
2023/11/17 |
472 |
488 |
472 |
488 |
+3.17% |
6,100 |
2023/11/16 |
470 |
478 |
470 |
473 |
-1.05% |
1,400 |
|