日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
388 |
393 |
387 |
390 |
-0.51% |
12,100 |
2024/5/20 |
381 |
392 |
381 |
392 |
+3.16% |
14,900 |
2024/5/17 |
385 |
386 |
371 |
380 |
-1.30% |
27,400 |
2024/5/16 |
391 |
393 |
381 |
385 |
-1.79% |
25,000 |
2024/5/15 |
414 |
414 |
392 |
392 |
-4.85% |
26,500 |
2024/5/14 |
410 |
412 |
405 |
412 |
+0.73% |
32,600 |
2024/5/13 |
421 |
421 |
407 |
409 |
-4.66% |
64,400 |
2024/5/10 |
444 |
446 |
424 |
429 |
-2.72% |
83,900 |
2024/5/9 |
451 |
454 |
440 |
441 |
+0.23% |
58,800 |
2024/5/8 |
460 |
469 |
440 |
440 |
-10.57% |
205,900 |
2024/5/7 |
504 |
515 |
492 |
492 |
-2.38% |
32,300 |
2024/5/2 |
493 |
504 |
482 |
504 |
+2.86% |
22,700 |
2024/5/1 |
494 |
494 |
486 |
490 |
-0.81% |
19,100 |
2024/4/30 |
496 |
496 |
483 |
494 |
+2.28% |
12,000 |
2024/4/26 |
502 |
502 |
482 |
483 |
-2.23% |
19,200 |
2024/4/25 |
503 |
503 |
492 |
494 |
-1.20% |
5,600 |
2024/4/24 |
487 |
514 |
484 |
500 |
+3.31% |
16,100 |
2024/4/23 |
486 |
490 |
482 |
484 |
+0.21% |
33,700 |
2024/4/22 |
487 |
487 |
480 |
483 |
+2.55% |
25,700 |
2024/4/19 |
486 |
486 |
470 |
471 |
-3.09% |
31,800 |
2024/4/18 |
483 |
490 |
480 |
486 |
+0.62% |
2,200 |
2024/4/17 |
503 |
503 |
480 |
483 |
-2.42% |
30,900 |
2024/4/16 |
502 |
502 |
495 |
495 |
-1.39% |
13,200 |
2024/4/15 |
502 |
502 |
497 |
502 |
+0.00% |
10,100 |
2024/4/12 |
497 |
502 |
497 |
502 |
+1.01% |
9,300 |
2024/4/11 |
494 |
509 |
492 |
497 |
+1.64% |
24,000 |
2024/4/10 |
488 |
492 |
488 |
489 |
-1.01% |
6,400 |
2024/4/9 |
496 |
496 |
475 |
494 |
+0.20% |
43,000 |
2024/4/8 |
480 |
497 |
473 |
493 |
+3.14% |
35,200 |
2024/4/5 |
484 |
487 |
478 |
478 |
-2.25% |
12,600 |
2024/4/4 |
492 |
493 |
482 |
489 |
-0.61% |
7,000 |
2024/4/3 |
490 |
497 |
490 |
492 |
+0.00% |
8,400 |
2024/4/2 |
502 |
502 |
490 |
492 |
-1.99% |
24,100 |
2024/4/1 |
508 |
512 |
500 |
502 |
+0.00% |
13,900 |
2024/3/29 |
505 |
505 |
493 |
502 |
+0.00% |
14,700 |
2024/3/28 |
505 |
510 |
501 |
502 |
-1.95% |
7,300 |
2024/3/27 |
507 |
512 |
503 |
512 |
+1.19% |
20,300 |
2024/3/26 |
525 |
525 |
501 |
506 |
-1.75% |
16,100 |
2024/3/25 |
522 |
522 |
506 |
515 |
-1.34% |
56,400 |
2024/3/22 |
481 |
536 |
481 |
522 |
+7.85% |
142,200 |
2024/3/21 |
474 |
490 |
473 |
484 |
+2.98% |
33,500 |
2024/3/19 |
471 |
474 |
470 |
470 |
-0.42% |
6,000 |
2024/3/18 |
462 |
474 |
462 |
472 |
+2.61% |
12,600 |
2024/3/15 |
460 |
463 |
456 |
460 |
+0.22% |
5,400 |
2024/3/14 |
459 |
465 |
459 |
459 |
-0.86% |
4,900 |
2024/3/13 |
461 |
465 |
460 |
463 |
+0.43% |
5,500 |
2024/3/12 |
456 |
464 |
450 |
461 |
+0.88% |
16,400 |
2024/3/11 |
457 |
458 |
457 |
457 |
-0.87% |
6,200 |
2024/3/8 |
462 |
466 |
452 |
461 |
-0.65% |
31,600 |
2024/3/7 |
467 |
470 |
459 |
464 |
-0.64% |
7,600 |
2024/3/6 |
461 |
473 |
461 |
467 |
-0.21% |
11,000 |
2024/3/5 |
480 |
480 |
463 |
468 |
-2.70% |
22,400 |
2024/3/4 |
471 |
485 |
464 |
481 |
+2.12% |
33,900 |
2024/3/1 |
482 |
487 |
471 |
471 |
-1.67% |
32,400 |
2024/2/29 |
473 |
482 |
471 |
479 |
+0.84% |
14,400 |
2024/2/28 |
470 |
490 |
469 |
475 |
+1.28% |
50,100 |
2024/2/27 |
470 |
473 |
468 |
469 |
-0.64% |
36,500 |
2024/2/26 |
463 |
474 |
462 |
472 |
+2.39% |
13,300 |
2024/2/22 |
467 |
473 |
456 |
461 |
-0.65% |
20,300 |
2024/2/21 |
470 |
472 |
464 |
464 |
-1.90% |
13,100 |
2024/2/20 |
475 |
477 |
464 |
473 |
-0.21% |
42,300 |
2024/2/19 |
460 |
478 |
460 |
474 |
+4.87% |
67,900 |
2024/2/16 |
448 |
463 |
446 |
452 |
+1.57% |
49,100 |
2024/2/15 |
462 |
462 |
445 |
445 |
-3.26% |
37,000 |
2024/2/14 |
465 |
465 |
453 |
460 |
-1.29% |
40,800 |
2024/2/13 |
475 |
475 |
460 |
466 |
-0.43% |
57,400 |
2024/2/9 |
475 |
481 |
467 |
468 |
-2.50% |
59,200 |
2024/2/8 |
482 |
483 |
473 |
480 |
-0.83% |
56,700 |
2024/2/7 |
504 |
509 |
474 |
484 |
-5.28% |
148,400 |
2024/2/6 |
500 |
532 |
487 |
511 |
-1.54% |
219,700 |
2024/2/5 |
532 |
533 |
514 |
519 |
-2.44% |
91,300 |
2024/2/2 |
525 |
532 |
522 |
532 |
+1.33% |
26,500 |
2024/2/1 |
538 |
540 |
520 |
525 |
-2.60% |
26,100 |
2024/1/31 |
538 |
544 |
535 |
539 |
-0.55% |
29,000 |
2024/1/30 |
544 |
546 |
528 |
542 |
-0.37% |
54,600 |
2024/1/29 |
533 |
545 |
531 |
544 |
+2.06% |
42,800 |
2024/1/26 |
534 |
546 |
530 |
533 |
+0.57% |
33,200 |
2024/1/25 |
534 |
535 |
527 |
530 |
-1.49% |
14,100 |
2024/1/24 |
526 |
543 |
526 |
538 |
+1.51% |
37,300 |
2024/1/23 |
524 |
533 |
521 |
530 |
+1.53% |
41,700 |
2024/1/22 |
512 |
523 |
509 |
522 |
+3.16% |
43,600 |
2024/1/19 |
501 |
507 |
501 |
506 |
+1.61% |
30,000 |
2024/1/18 |
520 |
520 |
497 |
498 |
-4.23% |
75,400 |
2024/1/17 |
514 |
522 |
512 |
520 |
+1.36% |
28,000 |
2024/1/16 |
520 |
524 |
513 |
513 |
-1.54% |
32,700 |
2024/1/15 |
524 |
524 |
514 |
521 |
+0.39% |
24,800 |
2024/1/12 |
524 |
524 |
510 |
519 |
-0.38% |
21,800 |
2024/1/11 |
536 |
536 |
517 |
521 |
-2.80% |
70,400 |
2024/1/10 |
547 |
554 |
523 |
536 |
-6.62% |
163,600 |
2024/1/9 |
560 |
577 |
551 |
574 |
+3.61% |
94,700 |
2024/1/5 |
569 |
569 |
545 |
554 |
-1.95% |
38,600 |
2024/1/4 |
556 |
567 |
545 |
565 |
+5.81% |
73,900 |
2023/12/29 |
536 |
542 |
531 |
534 |
-1.66% |
49,600 |
2023/12/28 |
546 |
552 |
533 |
543 |
-0.55% |
57,200 |
2023/12/27 |
524 |
547 |
524 |
546 |
+4.20% |
81,400 |
2023/12/26 |
529 |
531 |
515 |
524 |
-1.50% |
51,700 |
2023/12/25 |
519 |
534 |
516 |
532 |
+3.10% |
63,900 |
2023/12/22 |
512 |
528 |
508 |
516 |
+2.18% |
78,400 |
2023/12/21 |
519 |
522 |
505 |
505 |
-3.07% |
48,600 |
2023/12/20 |
531 |
535 |
517 |
521 |
-4.23% |
77,100 |
2023/12/19 |
532 |
544 |
523 |
544 |
+4.02% |
86,000 |
2023/12/18 |
525 |
542 |
523 |
523 |
-1.32% |
43,800 |
2023/12/15 |
505 |
530 |
504 |
530 |
+5.58% |
65,600 |
2023/12/14 |
516 |
520 |
497 |
502 |
-0.79% |
115,500 |
2023/12/13 |
511 |
515 |
501 |
506 |
-0.78% |
58,400 |
2023/12/12 |
529 |
529 |
509 |
510 |
-3.41% |
73,000 |
2023/12/11 |
529 |
535 |
523 |
528 |
+0.57% |
111,600 |
2023/12/8 |
535 |
540 |
523 |
525 |
-2.96% |
68,900 |
2023/12/7 |
561 |
562 |
534 |
541 |
-3.57% |
125,300 |
2023/12/6 |
592 |
598 |
556 |
561 |
-8.48% |
333,200 |
2023/12/5 |
636 |
639 |
613 |
613 |
-3.62% |
53,100 |
2023/12/4 |
637 |
647 |
632 |
636 |
-0.62% |
41,200 |
2023/12/1 |
669 |
673 |
640 |
640 |
-4.33% |
36,600 |
2023/11/30 |
693 |
693 |
664 |
669 |
-1.18% |
33,000 |
2023/11/29 |
668 |
705 |
667 |
677 |
+1.04% |
89,000 |
2023/11/28 |
641 |
678 |
641 |
670 |
+4.85% |
91,400 |
2023/11/27 |
650 |
660 |
639 |
639 |
-0.62% |
24,900 |
2023/11/24 |
624 |
644 |
623 |
643 |
+3.38% |
36,400 |
2023/11/22 |
620 |
632 |
619 |
622 |
+0.32% |
64,900 |
2023/11/21 |
632 |
632 |
617 |
620 |
-1.90% |
51,500 |
2023/11/20 |
625 |
637 |
625 |
632 |
+1.28% |
50,100 |
2023/11/17 |
621 |
624 |
611 |
624 |
+0.81% |
31,900 |
2023/11/16 |
630 |
630 |
617 |
619 |
-2.06% |
53,600 |
|