日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
487 |
490 |
486 |
487 |
+0.00% |
1,300 |
2024/5/20 |
483 |
488 |
483 |
487 |
+0.41% |
4,400 |
2024/5/17 |
489 |
489 |
484 |
485 |
-0.82% |
6,000 |
2024/5/16 |
490 |
493 |
489 |
489 |
-2.20% |
8,800 |
2024/5/15 |
496 |
500 |
494 |
500 |
+0.20% |
3,700 |
2024/5/14 |
496 |
499 |
494 |
499 |
+0.60% |
1,700 |
2024/5/13 |
492 |
496 |
491 |
496 |
+0.61% |
1,500 |
2024/5/10 |
492 |
493 |
491 |
493 |
+0.20% |
900 |
2024/5/9 |
492 |
493 |
490 |
492 |
+0.20% |
1,400 |
2024/5/8 |
491 |
493 |
491 |
491 |
+0.20% |
800 |
2024/5/7 |
495 |
496 |
490 |
490 |
-0.81% |
3,400 |
2024/5/2 |
493 |
494 |
492 |
494 |
+0.82% |
1,200 |
2024/5/1 |
489 |
491 |
489 |
490 |
+0.20% |
2,700 |
2024/4/30 |
490 |
494 |
489 |
489 |
-0.20% |
5,200 |
2024/4/26 |
493 |
498 |
490 |
490 |
-0.61% |
15,500 |
2024/4/25 |
497 |
498 |
492 |
493 |
-1.20% |
9,400 |
2024/4/24 |
499 |
499 |
496 |
499 |
+0.20% |
6,200 |
2024/4/23 |
498 |
501 |
498 |
498 |
-0.20% |
2,900 |
2024/4/22 |
498 |
501 |
498 |
499 |
-0.20% |
2,900 |
2024/4/19 |
501 |
502 |
497 |
500 |
-0.79% |
6,500 |
2024/4/18 |
500 |
504 |
500 |
504 |
+0.80% |
2,400 |
2024/4/17 |
502 |
503 |
500 |
500 |
-0.40% |
2,500 |
2024/4/16 |
505 |
505 |
502 |
502 |
-1.18% |
3,200 |
2024/4/15 |
508 |
510 |
504 |
508 |
+0.59% |
4,500 |
2024/4/12 |
507 |
508 |
505 |
505 |
+0.20% |
2,200 |
2024/4/11 |
506 |
507 |
504 |
504 |
-0.40% |
2,100 |
2024/4/10 |
506 |
509 |
503 |
506 |
-0.20% |
4,200 |
2024/4/9 |
506 |
511 |
505 |
507 |
+0.80% |
3,000 |
2024/4/8 |
510 |
512 |
503 |
503 |
-0.20% |
5,600 |
2024/4/5 |
502 |
514 |
500 |
504 |
+0.40% |
6,500 |
2024/4/4 |
506 |
506 |
502 |
502 |
-0.59% |
3,900 |
2024/4/3 |
507 |
510 |
504 |
505 |
-0.39% |
5,100 |
2024/4/2 |
511 |
511 |
507 |
507 |
-0.78% |
2,200 |
2024/4/1 |
515 |
517 |
507 |
511 |
-0.20% |
4,600 |
2024/3/29 |
513 |
513 |
511 |
512 |
+0.59% |
3,000 |
2024/3/28 |
510 |
513 |
506 |
509 |
-0.78% |
5,500 |
2024/3/27 |
520 |
520 |
507 |
513 |
+0.20% |
6,100 |
2024/3/26 |
508 |
512 |
502 |
512 |
+0.79% |
7,600 |
2024/3/25 |
503 |
529 |
503 |
508 |
+1.20% |
33,600 |
2024/3/22 |
510 |
510 |
500 |
502 |
-0.79% |
4,900 |
2024/3/21 |
509 |
509 |
503 |
506 |
-0.20% |
3,700 |
2024/3/19 |
505 |
507 |
501 |
507 |
+0.40% |
2,800 |
2024/3/18 |
499 |
505 |
497 |
505 |
+1.20% |
7,500 |
2024/3/15 |
498 |
502 |
498 |
499 |
+0.00% |
2,700 |
2024/3/14 |
499 |
501 |
499 |
499 |
-0.20% |
4,800 |
2024/3/13 |
506 |
507 |
500 |
500 |
-1.19% |
4,000 |
2024/3/12 |
509 |
514 |
506 |
506 |
-0.59% |
3,000 |
2024/3/11 |
506 |
512 |
502 |
509 |
-1.17% |
5,300 |
2024/3/8 |
496 |
515 |
496 |
515 |
+3.83% |
14,500 |
2024/3/7 |
498 |
509 |
496 |
496 |
-0.20% |
13,700 |
2024/3/6 |
498 |
503 |
497 |
497 |
-0.60% |
7,800 |
2024/3/5 |
498 |
505 |
496 |
500 |
+0.40% |
9,100 |
2024/3/4 |
501 |
504 |
496 |
498 |
-0.40% |
9,200 |
2024/3/1 |
507 |
508 |
499 |
500 |
-1.38% |
16,800 |
2024/2/29 |
512 |
513 |
506 |
507 |
-1.55% |
8,800 |
2024/2/28 |
510 |
515 |
507 |
515 |
+0.98% |
11,100 |
2024/2/27 |
513 |
514 |
507 |
510 |
+0.00% |
10,800 |
2024/2/26 |
513 |
515 |
510 |
510 |
-0.78% |
17,000 |
2024/2/22 |
516 |
523 |
510 |
514 |
-0.96% |
11,200 |
2024/2/21 |
522 |
526 |
515 |
519 |
-0.76% |
8,500 |
2024/2/20 |
528 |
529 |
523 |
523 |
-0.19% |
6,000 |
2024/2/19 |
527 |
530 |
523 |
524 |
+0.00% |
6,400 |
2024/2/16 |
510 |
531 |
510 |
524 |
+2.34% |
25,700 |
2024/2/15 |
520 |
536 |
507 |
512 |
-7.91% |
112,500 |
2024/2/14 |
571 |
571 |
556 |
556 |
-2.80% |
18,900 |
2024/2/13 |
576 |
585 |
572 |
572 |
+0.18% |
12,800 |
2024/2/9 |
572 |
576 |
566 |
571 |
+0.00% |
5,500 |
2024/2/8 |
589 |
589 |
570 |
571 |
-2.56% |
17,200 |
2024/2/7 |
591 |
592 |
581 |
586 |
-0.51% |
9,600 |
2024/2/6 |
586 |
591 |
582 |
589 |
-0.34% |
9,900 |
2024/2/5 |
584 |
591 |
584 |
591 |
+0.17% |
8,600 |
2024/2/2 |
590 |
596 |
584 |
590 |
-0.34% |
17,400 |
2024/2/1 |
585 |
596 |
581 |
592 |
+1.02% |
18,900 |
2024/1/31 |
587 |
599 |
578 |
586 |
+0.17% |
49,000 |
2024/1/30 |
595 |
603 |
581 |
585 |
-2.17% |
141,900 |
2024/1/29 |
627 |
630 |
584 |
598 |
+12.83% |
593,300 |
2024/1/26 |
529 |
535 |
529 |
530 |
+0.19% |
3,300 |
2024/1/25 |
534 |
539 |
525 |
529 |
-0.56% |
13,000 |
2024/1/24 |
534 |
535 |
531 |
532 |
-0.56% |
4,800 |
2024/1/23 |
534 |
539 |
534 |
535 |
-0.74% |
3,800 |
2024/1/22 |
541 |
542 |
539 |
539 |
-1.10% |
4,500 |
2024/1/19 |
536 |
545 |
534 |
545 |
+0.18% |
5,400 |
2024/1/18 |
532 |
544 |
531 |
544 |
+2.06% |
9,600 |
2024/1/17 |
543 |
543 |
532 |
533 |
-1.84% |
6,000 |
2024/1/16 |
537 |
543 |
533 |
543 |
+1.12% |
7,000 |
2024/1/15 |
531 |
537 |
531 |
537 |
+1.13% |
4,400 |
2024/1/12 |
533 |
534 |
528 |
531 |
-0.75% |
11,000 |
2024/1/11 |
538 |
540 |
534 |
535 |
-0.56% |
5,000 |
2024/1/10 |
546 |
546 |
538 |
538 |
-0.92% |
4,200 |
2024/1/9 |
537 |
543 |
533 |
543 |
+2.07% |
5,900 |
2024/1/5 |
530 |
540 |
530 |
532 |
-0.56% |
8,500 |
2024/1/4 |
538 |
541 |
531 |
535 |
-0.56% |
6,500 |
2023/12/29 |
553 |
553 |
538 |
538 |
-2.54% |
11,800 |
2023/12/28 |
567 |
567 |
552 |
552 |
+0.18% |
18,800 |
2023/12/27 |
555 |
573 |
551 |
551 |
-0.90% |
40,600 |
2023/12/26 |
561 |
565 |
556 |
556 |
-0.89% |
11,000 |
2023/12/25 |
562 |
564 |
555 |
561 |
+0.90% |
7,100 |
2023/12/22 |
557 |
558 |
554 |
556 |
+0.54% |
2,900 |
2023/12/21 |
558 |
558 |
553 |
553 |
-1.07% |
2,100 |
2023/12/20 |
557 |
559 |
553 |
559 |
+0.36% |
5,000 |
2023/12/19 |
553 |
557 |
550 |
557 |
+2.58% |
5,300 |
2023/12/18 |
543 |
543 |
536 |
543 |
+0.18% |
6,100 |
2023/12/15 |
540 |
543 |
537 |
542 |
+0.37% |
5,200 |
2023/12/14 |
541 |
542 |
540 |
540 |
-0.55% |
1,800 |
2023/12/13 |
547 |
547 |
542 |
543 |
-0.73% |
4,900 |
2023/12/12 |
551 |
551 |
544 |
547 |
-0.18% |
5,000 |
2023/12/11 |
550 |
552 |
545 |
548 |
-0.54% |
11,200 |
2023/12/8 |
546 |
556 |
546 |
551 |
+0.36% |
4,900 |
2023/12/7 |
550 |
555 |
546 |
549 |
-0.54% |
7,800 |
2023/12/6 |
544 |
554 |
544 |
552 |
+0.73% |
4,100 |
2023/12/5 |
548 |
548 |
542 |
548 |
+0.00% |
7,100 |
2023/12/4 |
556 |
558 |
547 |
548 |
-1.79% |
6,100 |
2023/12/1 |
562 |
569 |
554 |
558 |
-0.53% |
23,800 |
2023/11/30 |
530 |
616 |
530 |
561 |
+6.45% |
103,800 |
2023/11/29 |
527 |
528 |
525 |
527 |
+0.57% |
2,800 |
2023/11/28 |
527 |
529 |
522 |
524 |
-0.57% |
4,800 |
2023/11/27 |
533 |
533 |
524 |
527 |
-0.75% |
2,900 |
2023/11/24 |
534 |
534 |
514 |
531 |
-0.19% |
13,900 |
2023/11/22 |
533 |
540 |
532 |
532 |
-0.19% |
5,000 |
2023/11/21 |
536 |
536 |
529 |
533 |
+0.19% |
3,700 |
2023/11/20 |
539 |
539 |
532 |
532 |
+0.00% |
1,900 |
2023/11/17 |
534 |
535 |
529 |
532 |
+0.00% |
3,700 |
2023/11/16 |
536 |
541 |
525 |
532 |
-1.48% |
9,100 |
|