日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
429 |
434 |
417 |
421 |
-1.64% |
332,600 |
2024/5/20 |
416 |
437 |
413 |
428 |
+2.88% |
457,900 |
2024/5/17 |
416 |
422 |
415 |
416 |
-0.72% |
162,500 |
2024/5/16 |
427 |
434 |
416 |
419 |
-2.10% |
315,600 |
2024/5/15 |
423 |
435 |
423 |
428 |
+2.15% |
745,100 |
2024/5/14 |
406 |
419 |
405 |
419 |
+4.23% |
651,300 |
2024/5/13 |
404 |
411 |
397 |
402 |
-0.74% |
705,900 |
2024/5/10 |
414 |
430 |
404 |
405 |
-11.76% |
1,884,600 |
2024/5/9 |
462 |
462 |
454 |
459 |
-1.08% |
425,300 |
2024/5/8 |
467 |
473 |
464 |
464 |
-0.22% |
217,700 |
2024/5/7 |
467 |
468 |
461 |
465 |
+0.00% |
156,300 |
2024/5/2 |
465 |
471 |
463 |
465 |
+0.43% |
224,200 |
2024/5/1 |
456 |
464 |
455 |
463 |
+0.65% |
255,700 |
2024/4/30 |
453 |
460 |
447 |
460 |
+3.37% |
260,800 |
2024/4/26 |
437 |
450 |
432 |
445 |
+1.83% |
223,100 |
2024/4/25 |
438 |
439 |
430 |
437 |
+0.46% |
236,600 |
2024/4/24 |
435 |
437 |
432 |
435 |
+0.00% |
132,800 |
2024/4/23 |
434 |
437 |
426 |
435 |
+0.69% |
195,400 |
2024/4/22 |
435 |
435 |
429 |
432 |
+1.17% |
189,300 |
2024/4/19 |
437 |
440 |
420 |
427 |
-2.95% |
371,500 |
2024/4/18 |
434 |
444 |
433 |
440 |
+0.69% |
188,900 |
2024/4/17 |
450 |
452 |
437 |
437 |
-3.32% |
297,900 |
2024/4/16 |
465 |
468 |
450 |
452 |
-3.42% |
339,100 |
2024/4/15 |
472 |
477 |
466 |
468 |
-1.89% |
168,300 |
2024/4/12 |
479 |
482 |
476 |
477 |
+0.00% |
107,500 |
2024/4/11 |
476 |
482 |
471 |
477 |
-0.42% |
208,400 |
2024/4/10 |
472 |
480 |
472 |
479 |
+0.42% |
217,600 |
2024/4/9 |
478 |
478 |
472 |
477 |
+0.00% |
128,800 |
2024/4/8 |
473 |
479 |
473 |
477 |
+1.06% |
227,800 |
2024/4/5 |
464 |
473 |
461 |
472 |
+0.21% |
246,700 |
2024/4/4 |
466 |
472 |
463 |
471 |
+2.61% |
211,000 |
2024/4/3 |
455 |
461 |
452 |
459 |
+0.44% |
288,900 |
2024/4/2 |
466 |
466 |
456 |
457 |
-2.56% |
195,700 |
2024/4/1 |
468 |
475 |
468 |
469 |
+0.86% |
264,600 |
2024/3/29 |
460 |
471 |
460 |
465 |
+1.09% |
170,600 |
2024/3/28 |
459 |
463 |
457 |
460 |
+0.22% |
201,100 |
2024/3/27 |
467 |
467 |
458 |
459 |
-1.50% |
260,200 |
2024/3/26 |
471 |
471 |
462 |
466 |
-1.48% |
349,500 |
2024/3/25 |
480 |
480 |
472 |
473 |
-0.42% |
366,500 |
2024/3/22 |
470 |
476 |
467 |
475 |
+0.85% |
365,300 |
2024/3/21 |
474 |
479 |
471 |
471 |
-1.05% |
379,200 |
2024/3/19 |
466 |
477 |
465 |
476 |
+2.15% |
376,800 |
2024/3/18 |
462 |
467 |
460 |
466 |
+2.64% |
255,500 |
2024/3/15 |
461 |
462 |
452 |
454 |
-0.44% |
285,800 |
2024/3/14 |
449 |
458 |
447 |
456 |
+0.66% |
220,300 |
2024/3/13 |
450 |
454 |
446 |
453 |
+1.57% |
245,300 |
2024/3/12 |
450 |
453 |
438 |
446 |
-0.89% |
361,300 |
2024/3/11 |
440 |
457 |
440 |
450 |
+1.35% |
441,700 |
2024/3/8 |
444 |
450 |
442 |
444 |
+0.00% |
301,900 |
2024/3/7 |
454 |
457 |
444 |
444 |
-1.77% |
499,700 |
2024/3/6 |
451 |
456 |
445 |
452 |
-1.09% |
491,600 |
2024/3/5 |
453 |
459 |
451 |
457 |
+0.88% |
296,100 |
2024/3/4 |
463 |
464 |
451 |
453 |
-1.31% |
301,100 |
2024/3/1 |
462 |
467 |
452 |
459 |
-1.92% |
529,500 |
2024/2/29 |
465 |
468 |
460 |
468 |
+0.65% |
359,500 |
2024/2/28 |
466 |
475 |
464 |
465 |
-0.64% |
355,900 |
2024/2/27 |
468 |
478 |
462 |
468 |
+0.00% |
344,800 |
2024/2/26 |
465 |
475 |
462 |
468 |
+0.43% |
425,300 |
2024/2/22 |
473 |
473 |
464 |
466 |
+0.22% |
389,700 |
2024/2/21 |
468 |
474 |
463 |
465 |
+0.00% |
243,700 |
2024/2/20 |
473 |
473 |
463 |
465 |
-0.85% |
209,900 |
2024/2/19 |
458 |
472 |
447 |
469 |
+0.64% |
519,200 |
2024/2/16 |
475 |
479 |
461 |
466 |
-0.85% |
558,900 |
2024/2/15 |
493 |
495 |
460 |
470 |
-5.81% |
901,100 |
2024/2/14 |
491 |
500 |
485 |
499 |
+1.01% |
390,800 |
2024/2/13 |
508 |
509 |
480 |
494 |
-3.52% |
985,100 |
2024/2/9 |
507 |
520 |
493 |
512 |
+4.92% |
2,059,300 |
2024/2/8 |
489 |
490 |
476 |
488 |
-0.20% |
533,500 |
2024/2/7 |
488 |
493 |
482 |
489 |
+0.20% |
386,700 |
2024/2/6 |
488 |
493 |
487 |
488 |
-1.01% |
236,100 |
2024/2/5 |
490 |
494 |
483 |
493 |
+0.00% |
301,200 |
2024/2/2 |
493 |
501 |
492 |
493 |
+1.44% |
533,500 |
2024/2/1 |
488 |
492 |
483 |
486 |
-2.02% |
277,300 |
2024/1/31 |
494 |
500 |
492 |
496 |
+0.20% |
249,500 |
2024/1/30 |
497 |
501 |
493 |
495 |
+0.41% |
242,700 |
2024/1/29 |
499 |
500 |
491 |
493 |
-1.99% |
236,000 |
2024/1/26 |
493 |
509 |
491 |
503 |
+0.80% |
705,400 |
2024/1/25 |
499 |
504 |
496 |
499 |
+2.46% |
604,200 |
2024/1/24 |
486 |
489 |
481 |
487 |
-0.20% |
229,600 |
2024/1/23 |
497 |
500 |
488 |
488 |
-0.41% |
240,800 |
2024/1/22 |
490 |
496 |
484 |
490 |
+0.00% |
332,800 |
2024/1/19 |
490 |
496 |
489 |
490 |
+0.20% |
283,600 |
2024/1/18 |
479 |
493 |
476 |
489 |
+3.38% |
473,500 |
2024/1/17 |
471 |
483 |
468 |
473 |
-1.25% |
829,300 |
2024/1/16 |
475 |
480 |
469 |
479 |
+0.84% |
304,300 |
2024/1/15 |
472 |
478 |
468 |
475 |
-0.42% |
648,400 |
2024/1/12 |
480 |
485 |
471 |
477 |
-2.25% |
664,000 |
2024/1/11 |
499 |
499 |
484 |
488 |
-2.40% |
772,400 |
2024/1/10 |
507 |
508 |
496 |
500 |
-1.57% |
713,600 |
2024/1/9 |
500 |
513 |
495 |
508 |
+1.80% |
816,700 |
2024/1/5 |
510 |
510 |
494 |
499 |
-2.73% |
741,700 |
2024/1/4 |
517 |
517 |
501 |
513 |
-2.66% |
865,300 |
2023/12/29 |
515 |
535 |
504 |
527 |
+2.33% |
1,189,100 |
2023/12/28 |
482 |
527 |
478 |
515 |
+7.29% |
2,380,200 |
2023/12/27 |
476 |
481 |
472 |
480 |
+0.63% |
339,800 |
2023/12/26 |
478 |
487 |
474 |
477 |
+0.63% |
451,500 |
2023/12/25 |
481 |
481 |
474 |
474 |
-0.63% |
331,000 |
2023/12/22 |
478 |
481 |
473 |
477 |
-1.04% |
540,900 |
2023/12/21 |
467 |
487 |
467 |
482 |
+2.55% |
837,900 |
2023/12/20 |
456 |
480 |
453 |
470 |
+3.52% |
1,720,500 |
2023/12/19 |
468 |
469 |
452 |
454 |
-1.30% |
427,000 |
2023/12/18 |
453 |
460 |
450 |
460 |
+1.55% |
350,600 |
2023/12/15 |
450 |
457 |
448 |
453 |
+0.00% |
540,000 |
2023/12/14 |
458 |
461 |
451 |
453 |
-1.09% |
366,400 |
2023/12/13 |
452 |
461 |
451 |
458 |
+0.88% |
493,400 |
2023/12/12 |
454 |
455 |
443 |
454 |
+4.37% |
1,481,800 |
2023/12/11 |
422 |
438 |
420 |
435 |
+3.33% |
422,000 |
2023/12/8 |
424 |
425 |
412 |
421 |
+0.24% |
489,900 |
2023/12/7 |
441 |
442 |
416 |
420 |
-5.19% |
448,800 |
2023/12/6 |
454 |
458 |
443 |
443 |
-4.11% |
405,500 |
2023/12/5 |
458 |
468 |
457 |
462 |
+0.43% |
359,400 |
2023/12/4 |
453 |
464 |
452 |
460 |
+1.55% |
629,200 |
2023/12/1 |
445 |
453 |
443 |
453 |
+0.67% |
358,000 |
2023/11/30 |
444 |
453 |
443 |
450 |
+0.00% |
556,300 |
2023/11/29 |
441 |
450 |
440 |
450 |
+1.81% |
353,000 |
2023/11/28 |
434 |
444 |
434 |
442 |
+1.38% |
399,700 |
2023/11/27 |
430 |
436 |
430 |
436 |
+1.87% |
175,800 |
2023/11/24 |
432 |
433 |
426 |
428 |
-0.47% |
192,100 |
2023/11/22 |
421 |
435 |
421 |
430 |
+1.42% |
249,700 |
2023/11/21 |
428 |
429 |
419 |
424 |
-0.47% |
188,600 |
2023/11/20 |
433 |
440 |
426 |
426 |
-1.39% |
464,100 |
2023/11/17 |
425 |
432 |
422 |
432 |
+1.41% |
320,700 |
2023/11/16 |
417 |
428 |
417 |
426 |
+3.15% |
326,000 |
|