日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
443 |
451 |
440 |
446 |
+0.22% |
11,200 |
2024/5/20 |
444 |
445 |
438 |
445 |
+0.23% |
1,400 |
2024/5/17 |
437 |
444 |
437 |
444 |
+0.45% |
2,200 |
2024/5/16 |
440 |
442 |
435 |
442 |
+1.38% |
14,800 |
2024/5/15 |
445 |
446 |
435 |
436 |
-2.68% |
44,000 |
2024/5/14 |
451 |
454 |
444 |
448 |
-1.10% |
16,200 |
2024/5/13 |
441 |
453 |
436 |
453 |
+3.42% |
27,400 |
2024/5/10 |
441 |
442 |
435 |
438 |
-0.68% |
17,400 |
2024/5/9 |
442 |
442 |
435 |
441 |
+1.15% |
4,600 |
2024/5/8 |
432 |
441 |
432 |
436 |
+1.16% |
8,600 |
2024/5/7 |
433 |
437 |
430 |
431 |
-0.23% |
11,200 |
2024/5/2 |
427 |
432 |
427 |
432 |
+1.17% |
4,400 |
2024/5/1 |
431 |
432 |
422 |
427 |
-0.23% |
4,800 |
2024/4/30 |
418 |
431 |
418 |
428 |
-0.70% |
13,400 |
2024/4/26 |
424 |
431 |
424 |
431 |
+1.89% |
5,700 |
2024/4/25 |
429 |
429 |
423 |
423 |
-1.40% |
6,700 |
2024/4/24 |
426 |
429 |
425 |
429 |
+2.63% |
7,400 |
2024/4/23 |
425 |
426 |
414 |
418 |
-0.71% |
16,400 |
2024/4/22 |
412 |
422 |
411 |
421 |
+2.68% |
14,400 |
2024/4/19 |
411 |
412 |
401 |
410 |
-0.49% |
57,300 |
2024/4/18 |
405 |
414 |
405 |
412 |
+0.49% |
26,900 |
2024/4/17 |
413 |
416 |
408 |
410 |
-0.97% |
55,700 |
2024/4/16 |
420 |
422 |
413 |
414 |
-1.66% |
62,200 |
2024/4/15 |
420 |
424 |
420 |
421 |
-0.94% |
32,000 |
2024/4/12 |
427 |
431 |
425 |
425 |
-0.70% |
18,400 |
2024/4/11 |
433 |
434 |
425 |
428 |
-0.47% |
21,900 |
2024/4/10 |
433 |
436 |
429 |
430 |
-0.69% |
19,600 |
2024/4/9 |
445 |
445 |
433 |
433 |
-2.04% |
29,500 |
2024/4/8 |
432 |
442 |
430 |
442 |
+3.03% |
28,700 |
2024/4/5 |
439 |
439 |
428 |
429 |
-2.50% |
45,900 |
2024/4/4 |
445 |
445 |
439 |
440 |
-0.45% |
16,100 |
2024/4/3 |
441 |
444 |
436 |
442 |
-0.67% |
54,000 |
2024/4/2 |
467 |
467 |
438 |
445 |
-4.71% |
119,800 |
2024/4/1 |
485 |
485 |
462 |
467 |
-5.27% |
136,000 |
2024/3/29 |
491 |
496 |
487 |
493 |
-0.60% |
22,800 |
2024/3/28 |
495 |
498 |
488 |
496 |
-3.69% |
11,700 |
2024/3/27 |
509 |
515 |
506 |
515 |
+1.18% |
13,100 |
2024/3/26 |
503 |
509 |
503 |
509 |
+0.20% |
5,800 |
2024/3/25 |
508 |
508 |
500 |
508 |
+0.59% |
11,500 |
2024/3/22 |
502 |
507 |
502 |
505 |
+0.60% |
7,000 |
2024/3/21 |
501 |
505 |
500 |
502 |
+0.40% |
9,000 |
2024/3/19 |
502 |
503 |
495 |
500 |
-0.20% |
11,000 |
2024/3/18 |
501 |
503 |
497 |
501 |
-0.20% |
10,700 |
2024/3/15 |
497 |
502 |
497 |
502 |
+1.21% |
7,900 |
2024/3/14 |
496 |
496 |
494 |
496 |
+0.20% |
1,800 |
2024/3/13 |
497 |
497 |
494 |
495 |
+0.61% |
4,800 |
2024/3/12 |
493 |
496 |
489 |
492 |
-0.40% |
4,700 |
2024/3/11 |
496 |
498 |
494 |
494 |
-0.40% |
7,800 |
2024/3/8 |
495 |
497 |
493 |
496 |
+0.20% |
5,700 |
2024/3/7 |
494 |
496 |
492 |
495 |
+0.20% |
6,300 |
2024/3/6 |
488 |
497 |
486 |
494 |
+1.44% |
16,000 |
2024/3/5 |
484 |
492 |
480 |
487 |
+1.46% |
18,800 |
2024/3/4 |
506 |
506 |
477 |
480 |
-5.70% |
69,000 |
2024/3/1 |
515 |
517 |
506 |
509 |
-0.20% |
12,100 |
2024/2/29 |
508 |
511 |
507 |
510 |
+0.59% |
6,300 |
2024/2/28 |
504 |
513 |
501 |
507 |
+0.60% |
19,700 |
2024/2/27 |
503 |
504 |
497 |
504 |
+1.41% |
10,700 |
2024/2/26 |
498 |
502 |
496 |
497 |
+1.02% |
9,000 |
2024/2/22 |
494 |
495 |
488 |
492 |
+0.20% |
8,300 |
2024/2/21 |
496 |
497 |
488 |
491 |
-0.81% |
9,500 |
2024/2/20 |
498 |
499 |
494 |
495 |
+0.61% |
11,600 |
2024/2/19 |
494 |
496 |
489 |
492 |
+1.23% |
12,300 |
2024/2/16 |
482 |
493 |
460 |
486 |
-2.02% |
67,300 |
2024/2/15 |
525 |
525 |
488 |
496 |
-4.62% |
42,800 |
2024/2/14 |
504 |
530 |
493 |
520 |
-9.41% |
88,800 |
2024/2/13 |
554 |
574 |
554 |
574 |
+4.55% |
69,900 |
2024/2/9 |
540 |
549 |
538 |
549 |
+1.29% |
9,600 |
2024/2/8 |
541 |
545 |
533 |
542 |
+0.18% |
3,200 |
2024/2/7 |
544 |
544 |
537 |
541 |
+0.00% |
6,600 |
2024/2/6 |
543 |
543 |
539 |
541 |
-0.37% |
2,800 |
2024/2/5 |
535 |
545 |
532 |
543 |
-0.37% |
23,700 |
2024/2/2 |
535 |
547 |
535 |
545 |
+0.93% |
11,500 |
2024/2/1 |
536 |
542 |
530 |
540 |
+0.93% |
13,600 |
2024/1/31 |
539 |
539 |
535 |
535 |
-0.74% |
5,200 |
2024/1/30 |
539 |
539 |
535 |
539 |
+0.00% |
2,500 |
2024/1/29 |
535 |
539 |
535 |
539 |
+0.94% |
3,800 |
2024/1/26 |
536 |
540 |
530 |
534 |
-0.37% |
11,000 |
2024/1/25 |
517 |
538 |
517 |
536 |
+2.88% |
13,400 |
2024/1/24 |
529 |
529 |
515 |
521 |
-1.14% |
9,600 |
2024/1/23 |
536 |
536 |
526 |
527 |
+0.38% |
5,900 |
2024/1/22 |
518 |
525 |
515 |
525 |
+1.35% |
7,900 |
2024/1/19 |
510 |
518 |
510 |
518 |
+1.57% |
8,200 |
2024/1/18 |
521 |
528 |
509 |
510 |
-3.41% |
23,800 |
2024/1/17 |
532 |
543 |
528 |
528 |
-1.31% |
10,200 |
2024/1/16 |
525 |
554 |
522 |
535 |
+0.94% |
29,800 |
2024/1/15 |
515 |
537 |
515 |
530 |
+3.52% |
32,200 |
2024/1/12 |
509 |
513 |
500 |
512 |
+0.20% |
8,100 |
2024/1/11 |
510 |
515 |
504 |
511 |
+1.39% |
16,000 |
2024/1/10 |
503 |
504 |
500 |
504 |
+1.20% |
13,400 |
2024/1/9 |
495 |
503 |
495 |
498 |
+0.61% |
19,500 |
2024/1/5 |
495 |
495 |
492 |
495 |
+1.64% |
7,100 |
2024/1/4 |
499 |
499 |
485 |
487 |
-2.60% |
24,400 |
2023/12/29 |
497 |
504 |
492 |
500 |
+0.60% |
18,300 |
2023/12/28 |
493 |
497 |
490 |
497 |
+0.81% |
10,500 |
2023/12/27 |
488 |
497 |
488 |
493 |
+1.02% |
12,100 |
2023/12/26 |
495 |
495 |
488 |
488 |
-1.41% |
5,600 |
2023/12/25 |
497 |
498 |
490 |
495 |
-0.60% |
9,100 |
2023/12/22 |
500 |
502 |
495 |
498 |
+0.40% |
8,200 |
2023/12/21 |
496 |
499 |
488 |
496 |
-1.39% |
7,900 |
2023/12/20 |
505 |
514 |
490 |
503 |
-0.20% |
13,700 |
2023/12/19 |
479 |
540 |
477 |
504 |
+8.15% |
88,600 |
2023/12/18 |
460 |
466 |
460 |
466 |
+1.30% |
13,700 |
2023/12/15 |
466 |
470 |
453 |
460 |
-2.13% |
27,500 |
2023/12/14 |
490 |
490 |
465 |
470 |
-3.09% |
20,000 |
2023/12/13 |
488 |
490 |
485 |
485 |
+0.00% |
2,400 |
2023/12/12 |
494 |
495 |
485 |
485 |
-1.82% |
5,200 |
2023/12/11 |
498 |
498 |
490 |
494 |
+0.82% |
8,100 |
2023/12/8 |
489 |
490 |
484 |
490 |
+0.20% |
6,100 |
2023/12/7 |
490 |
492 |
486 |
489 |
-0.20% |
5,900 |
2023/12/6 |
489 |
490 |
483 |
490 |
+0.20% |
5,400 |
2023/12/5 |
491 |
493 |
489 |
489 |
-1.01% |
4,000 |
2023/12/4 |
492 |
494 |
486 |
494 |
+0.20% |
5,000 |
2023/12/1 |
495 |
495 |
483 |
493 |
-0.20% |
14,900 |
2023/11/30 |
493 |
494 |
485 |
494 |
+2.92% |
12,900 |
2023/11/29 |
481 |
484 |
475 |
480 |
-0.21% |
9,400 |
2023/11/28 |
491 |
491 |
481 |
481 |
-0.82% |
5,900 |
2023/11/27 |
485 |
485 |
480 |
485 |
+1.25% |
5,700 |
2023/11/24 |
485 |
486 |
477 |
479 |
-1.24% |
8,500 |
2023/11/22 |
488 |
488 |
479 |
485 |
-0.41% |
10,700 |
2023/11/21 |
491 |
497 |
480 |
487 |
-1.81% |
12,700 |
2023/11/20 |
490 |
496 |
484 |
496 |
+1.22% |
13,000 |
2023/11/17 |
510 |
514 |
485 |
490 |
-3.35% |
51,600 |
2023/11/16 |
540 |
540 |
506 |
507 |
-6.28% |
18,700 |
|