日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
466 |
480 |
464 |
464 |
-0.22% |
87,800 |
2024/5/20 |
456 |
475 |
451 |
465 |
+1.75% |
146,600 |
2024/5/17 |
465 |
467 |
454 |
457 |
-2.35% |
126,100 |
2024/5/16 |
478 |
481 |
461 |
468 |
-2.09% |
125,000 |
2024/5/15 |
480 |
487 |
475 |
478 |
-0.62% |
107,900 |
2024/5/14 |
462 |
482 |
461 |
481 |
+4.11% |
155,300 |
2024/5/13 |
470 |
470 |
459 |
462 |
-1.70% |
131,400 |
2024/5/10 |
469 |
479 |
469 |
470 |
+0.00% |
97,400 |
2024/5/9 |
485 |
485 |
465 |
470 |
-1.88% |
119,900 |
2024/5/8 |
480 |
488 |
476 |
479 |
+0.00% |
123,400 |
2024/5/7 |
478 |
483 |
473 |
479 |
+0.84% |
151,900 |
2024/5/2 |
474 |
491 |
472 |
475 |
+0.42% |
177,500 |
2024/5/1 |
469 |
479 |
459 |
473 |
+1.50% |
203,600 |
2024/4/30 |
456 |
471 |
456 |
466 |
+4.02% |
137,200 |
2024/4/26 |
437 |
448 |
433 |
448 |
+2.99% |
79,000 |
2024/4/25 |
443 |
448 |
435 |
435 |
-2.47% |
89,100 |
2024/4/24 |
446 |
450 |
441 |
446 |
+0.68% |
84,900 |
2024/4/23 |
448 |
453 |
440 |
443 |
-1.12% |
120,600 |
2024/4/22 |
427 |
448 |
426 |
448 |
+5.41% |
128,800 |
2024/4/19 |
438 |
440 |
419 |
425 |
-3.19% |
152,800 |
2024/4/18 |
430 |
444 |
427 |
439 |
-0.23% |
162,500 |
2024/4/17 |
430 |
442 |
422 |
440 |
+4.27% |
186,500 |
2024/4/16 |
441 |
443 |
420 |
422 |
-6.43% |
439,500 |
2024/4/15 |
450 |
453 |
446 |
451 |
-1.10% |
134,200 |
2024/4/12 |
460 |
467 |
456 |
456 |
-0.44% |
72,500 |
2024/4/11 |
465 |
472 |
454 |
458 |
-2.97% |
244,900 |
2024/4/10 |
468 |
474 |
461 |
472 |
+0.43% |
165,200 |
2024/4/9 |
452 |
471 |
452 |
470 |
+5.62% |
178,400 |
2024/4/8 |
450 |
452 |
444 |
445 |
-1.98% |
176,500 |
2024/4/5 |
453 |
460 |
448 |
454 |
+0.00% |
165,000 |
2024/4/4 |
455 |
464 |
452 |
454 |
+0.44% |
181,300 |
2024/4/3 |
456 |
466 |
450 |
452 |
-2.59% |
283,100 |
2024/4/2 |
483 |
485 |
464 |
464 |
-4.72% |
338,800 |
2024/4/1 |
490 |
494 |
483 |
487 |
-0.61% |
141,400 |
2024/3/29 |
481 |
494 |
481 |
490 |
+1.45% |
206,800 |
2024/3/28 |
485 |
492 |
480 |
483 |
-1.02% |
255,200 |
2024/3/27 |
484 |
499 |
482 |
488 |
+0.21% |
233,100 |
2024/3/26 |
500 |
501 |
482 |
487 |
-2.99% |
510,700 |
2024/3/25 |
510 |
524 |
501 |
502 |
-1.18% |
492,200 |
2024/3/22 |
515 |
519 |
504 |
508 |
-0.39% |
325,700 |
2024/3/21 |
525 |
525 |
510 |
510 |
-2.11% |
245,100 |
2024/3/19 |
520 |
524 |
503 |
521 |
+0.19% |
384,300 |
2024/3/18 |
518 |
538 |
513 |
520 |
-0.38% |
510,300 |
2024/3/15 |
554 |
560 |
521 |
522 |
-9.06% |
680,100 |
2024/3/14 |
560 |
620 |
556 |
574 |
+6.30% |
1,078,200 |
2024/3/13 |
547 |
547 |
534 |
540 |
-1.28% |
213,100 |
2024/3/12 |
548 |
553 |
535 |
547 |
-0.18% |
228,700 |
2024/3/11 |
560 |
565 |
542 |
548 |
-3.35% |
301,200 |
2024/3/8 |
555 |
578 |
550 |
567 |
+1.07% |
282,100 |
2024/3/7 |
572 |
581 |
560 |
561 |
-1.92% |
193,100 |
2024/3/6 |
561 |
579 |
557 |
572 |
+1.96% |
227,200 |
2024/3/5 |
558 |
564 |
550 |
561 |
-2.26% |
230,100 |
2024/3/4 |
579 |
588 |
568 |
574 |
-0.86% |
190,600 |
2024/3/1 |
583 |
588 |
575 |
579 |
+0.70% |
208,600 |
2024/2/29 |
598 |
600 |
564 |
575 |
-3.04% |
327,800 |
2024/2/28 |
580 |
608 |
579 |
593 |
+2.24% |
362,300 |
2024/2/27 |
585 |
587 |
568 |
580 |
+0.87% |
337,900 |
2024/2/26 |
542 |
575 |
536 |
575 |
+6.88% |
386,800 |
2024/2/22 |
546 |
553 |
533 |
538 |
-1.47% |
181,300 |
2024/2/21 |
560 |
560 |
542 |
546 |
-2.50% |
188,200 |
2024/2/20 |
570 |
571 |
554 |
560 |
-1.41% |
266,400 |
2024/2/19 |
549 |
570 |
538 |
568 |
+4.41% |
386,200 |
2024/2/16 |
526 |
548 |
519 |
544 |
+7.30% |
670,500 |
2024/2/15 |
520 |
521 |
505 |
507 |
-1.93% |
369,600 |
2024/2/14 |
530 |
530 |
515 |
517 |
-3.72% |
263,400 |
2024/2/13 |
537 |
545 |
531 |
537 |
+0.19% |
196,900 |
2024/2/9 |
523 |
540 |
520 |
536 |
+2.68% |
161,000 |
2024/2/8 |
522 |
530 |
515 |
522 |
+0.19% |
140,300 |
2024/2/7 |
527 |
528 |
514 |
521 |
+0.00% |
226,100 |
2024/2/6 |
530 |
530 |
516 |
521 |
-2.07% |
162,800 |
2024/2/5 |
525 |
539 |
517 |
532 |
+2.50% |
202,300 |
2024/2/2 |
516 |
530 |
511 |
519 |
+0.97% |
220,200 |
2024/2/1 |
541 |
542 |
511 |
514 |
-6.38% |
582,900 |
2024/1/31 |
549 |
549 |
538 |
549 |
+0.00% |
127,400 |
2024/1/30 |
555 |
559 |
538 |
549 |
-0.54% |
188,900 |
2024/1/29 |
553 |
557 |
549 |
552 |
+0.91% |
172,000 |
2024/1/26 |
535 |
551 |
534 |
547 |
+0.74% |
231,100 |
2024/1/25 |
543 |
546 |
530 |
543 |
+0.93% |
153,000 |
2024/1/24 |
546 |
550 |
534 |
538 |
-1.65% |
182,600 |
2024/1/23 |
545 |
556 |
541 |
547 |
+1.67% |
332,600 |
2024/1/22 |
526 |
542 |
519 |
538 |
+2.48% |
253,700 |
2024/1/19 |
510 |
539 |
510 |
525 |
+2.94% |
209,300 |
2024/1/18 |
513 |
518 |
503 |
510 |
-0.78% |
325,400 |
2024/1/17 |
546 |
550 |
510 |
514 |
-5.69% |
665,700 |
2024/1/16 |
559 |
569 |
545 |
545 |
-1.62% |
184,400 |
2024/1/15 |
557 |
560 |
547 |
554 |
-1.07% |
257,100 |
2024/1/12 |
545 |
564 |
538 |
560 |
+2.00% |
279,700 |
2024/1/11 |
559 |
562 |
549 |
549 |
-1.61% |
307,000 |
2024/1/10 |
573 |
573 |
557 |
558 |
-1.93% |
290,400 |
2024/1/9 |
568 |
587 |
567 |
569 |
+1.07% |
291,300 |
2024/1/5 |
588 |
590 |
563 |
563 |
-4.25% |
540,800 |
2024/1/4 |
580 |
596 |
567 |
588 |
+1.73% |
344,000 |
2023/12/29 |
578 |
580 |
566 |
578 |
+0.35% |
283,200 |
2023/12/28 |
554 |
579 |
554 |
576 |
+4.35% |
409,600 |
2023/12/27 |
529 |
570 |
529 |
552 |
+3.56% |
597,900 |
2023/12/26 |
537 |
556 |
531 |
533 |
-0.74% |
402,200 |
2023/12/25 |
544 |
547 |
531 |
537 |
-1.83% |
417,500 |
2023/12/22 |
560 |
562 |
546 |
547 |
-1.26% |
325,500 |
2023/12/21 |
557 |
563 |
554 |
554 |
-2.98% |
454,200 |
2023/12/20 |
571 |
585 |
567 |
571 |
+0.53% |
282,200 |
2023/12/19 |
550 |
574 |
550 |
568 |
+1.79% |
222,200 |
2023/12/18 |
565 |
570 |
543 |
558 |
-2.79% |
485,400 |
2023/12/15 |
584 |
594 |
571 |
574 |
-2.88% |
351,500 |
2023/12/14 |
592 |
599 |
575 |
591 |
+3.32% |
480,500 |
2023/12/13 |
570 |
579 |
563 |
572 |
-1.04% |
412,200 |
2023/12/12 |
590 |
590 |
572 |
578 |
-2.36% |
521,400 |
2023/12/11 |
610 |
611 |
589 |
592 |
-2.79% |
577,800 |
2023/12/8 |
628 |
629 |
608 |
609 |
-4.84% |
519,600 |
2023/12/7 |
654 |
663 |
640 |
640 |
-2.74% |
234,100 |
2023/12/6 |
644 |
661 |
643 |
658 |
+2.17% |
280,900 |
2023/12/5 |
686 |
686 |
644 |
644 |
-4.45% |
533,800 |
2023/12/4 |
675 |
681 |
672 |
674 |
-0.30% |
154,600 |
2023/12/1 |
691 |
691 |
676 |
676 |
-2.17% |
142,000 |
2023/11/30 |
694 |
703 |
677 |
691 |
-1.14% |
892,600 |
2023/11/29 |
685 |
714 |
685 |
699 |
+2.04% |
229,100 |
2023/11/28 |
689 |
690 |
672 |
685 |
-0.44% |
231,300 |
2023/11/27 |
680 |
694 |
680 |
688 |
+0.88% |
199,100 |
2023/11/24 |
667 |
686 |
666 |
682 |
+0.89% |
301,700 |
2023/11/22 |
673 |
679 |
668 |
676 |
-1.02% |
208,600 |
2023/11/21 |
682 |
687 |
673 |
683 |
-0.15% |
174,400 |
2023/11/20 |
672 |
692 |
666 |
684 |
+1.79% |
196,400 |
2023/11/17 |
673 |
688 |
660 |
672 |
-1.61% |
184,900 |
2023/11/16 |
681 |
693 |
675 |
683 |
+0.29% |
193,200 |
|