日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
434 |
439 |
434 |
435 |
+0.23% |
6,900 |
2024/5/20 |
436 |
440 |
434 |
434 |
-0.23% |
13,000 |
2024/5/17 |
433 |
437 |
433 |
435 |
+0.46% |
10,200 |
2024/5/16 |
435 |
435 |
433 |
433 |
+0.00% |
13,800 |
2024/5/15 |
443 |
443 |
433 |
433 |
-1.37% |
23,200 |
2024/5/14 |
447 |
447 |
439 |
439 |
-2.01% |
22,800 |
2024/5/13 |
435 |
449 |
435 |
448 |
+2.99% |
51,200 |
2024/5/10 |
434 |
435 |
433 |
435 |
+0.23% |
10,000 |
2024/5/9 |
435 |
436 |
433 |
434 |
+0.46% |
5,400 |
2024/5/8 |
437 |
438 |
432 |
432 |
-0.69% |
23,600 |
2024/5/7 |
435 |
438 |
435 |
435 |
+0.00% |
11,900 |
2024/5/2 |
435 |
436 |
433 |
435 |
+0.69% |
12,500 |
2024/5/1 |
432 |
436 |
432 |
432 |
-0.23% |
10,600 |
2024/4/30 |
434 |
439 |
433 |
433 |
-0.23% |
28,500 |
2024/4/26 |
448 |
448 |
434 |
434 |
-2.25% |
87,600 |
2024/4/25 |
442 |
445 |
442 |
444 |
+0.23% |
15,900 |
2024/4/24 |
441 |
444 |
440 |
443 |
+0.45% |
21,500 |
2024/4/23 |
439 |
444 |
439 |
441 |
+0.92% |
18,400 |
2024/4/22 |
435 |
438 |
432 |
437 |
+1.39% |
12,800 |
2024/4/19 |
431 |
434 |
427 |
431 |
-0.46% |
19,000 |
2024/4/18 |
426 |
436 |
426 |
433 |
+1.17% |
15,200 |
2024/4/17 |
435 |
437 |
425 |
428 |
-2.51% |
57,600 |
2024/4/16 |
445 |
445 |
439 |
439 |
-1.35% |
17,700 |
2024/4/15 |
445 |
445 |
441 |
445 |
+0.23% |
15,200 |
2024/4/12 |
444 |
445 |
443 |
444 |
+0.23% |
11,100 |
2024/4/11 |
446 |
447 |
442 |
443 |
-0.67% |
18,800 |
2024/4/10 |
449 |
450 |
446 |
446 |
-0.67% |
13,200 |
2024/4/9 |
448 |
451 |
446 |
449 |
+0.45% |
15,100 |
2024/4/8 |
448 |
453 |
447 |
447 |
+0.45% |
18,700 |
2024/4/5 |
445 |
450 |
445 |
445 |
-0.22% |
11,200 |
2024/4/4 |
440 |
449 |
440 |
446 |
+0.68% |
25,500 |
2024/4/3 |
439 |
445 |
435 |
443 |
+0.68% |
29,900 |
2024/4/2 |
445 |
445 |
439 |
440 |
-1.12% |
27,000 |
2024/4/1 |
453 |
454 |
443 |
445 |
-1.55% |
29,100 |
2024/3/29 |
449 |
454 |
449 |
452 |
+0.67% |
9,000 |
2024/3/28 |
458 |
458 |
449 |
449 |
-1.32% |
15,600 |
2024/3/27 |
460 |
460 |
449 |
455 |
-0.66% |
34,000 |
2024/3/26 |
453 |
460 |
444 |
458 |
+2.23% |
94,800 |
2024/3/25 |
450 |
453 |
448 |
448 |
-0.22% |
25,500 |
2024/3/22 |
456 |
457 |
449 |
449 |
-1.54% |
35,900 |
2024/3/21 |
456 |
458 |
453 |
456 |
+0.66% |
35,400 |
2024/3/19 |
451 |
453 |
447 |
453 |
+0.00% |
27,100 |
2024/3/18 |
455 |
457 |
453 |
453 |
-0.44% |
20,600 |
2024/3/15 |
459 |
460 |
450 |
455 |
-0.66% |
61,400 |
2024/3/14 |
446 |
462 |
445 |
458 |
+3.62% |
106,400 |
2024/3/13 |
448 |
449 |
439 |
442 |
-0.67% |
28,400 |
2024/3/12 |
437 |
445 |
436 |
445 |
+1.37% |
29,800 |
2024/3/11 |
449 |
449 |
435 |
439 |
-2.44% |
43,700 |
2024/3/8 |
443 |
451 |
443 |
450 |
+0.90% |
35,800 |
2024/3/7 |
442 |
452 |
442 |
446 |
+1.83% |
69,900 |
2024/3/6 |
430 |
444 |
430 |
438 |
+1.86% |
112,700 |
2024/3/5 |
424 |
430 |
422 |
430 |
+2.14% |
39,500 |
2024/3/4 |
426 |
426 |
421 |
421 |
-0.47% |
32,400 |
2024/3/1 |
428 |
429 |
423 |
423 |
-0.47% |
29,100 |
2024/2/29 |
430 |
430 |
425 |
425 |
-0.93% |
20,300 |
2024/2/28 |
425 |
430 |
425 |
429 |
+1.18% |
34,100 |
2024/2/27 |
423 |
425 |
421 |
424 |
+0.71% |
28,700 |
2024/2/26 |
421 |
423 |
420 |
421 |
+0.00% |
18,800 |
2024/2/22 |
420 |
423 |
420 |
421 |
+0.72% |
17,700 |
2024/2/21 |
418 |
421 |
417 |
418 |
-0.71% |
21,200 |
2024/2/20 |
421 |
422 |
415 |
421 |
+0.00% |
40,100 |
2024/2/19 |
419 |
421 |
415 |
421 |
+0.48% |
11,300 |
2024/2/16 |
412 |
419 |
412 |
419 |
+1.21% |
30,400 |
2024/2/15 |
433 |
433 |
412 |
414 |
-3.50% |
117,200 |
2024/2/14 |
434 |
434 |
427 |
429 |
-1.15% |
52,200 |
2024/2/13 |
432 |
435 |
429 |
434 |
+1.40% |
24,800 |
2024/2/9 |
437 |
437 |
428 |
428 |
-2.06% |
38,500 |
2024/2/8 |
440 |
440 |
433 |
437 |
+0.69% |
32,800 |
2024/2/7 |
436 |
438 |
434 |
434 |
-0.23% |
13,400 |
2024/2/6 |
435 |
438 |
433 |
435 |
+0.00% |
26,500 |
2024/2/5 |
430 |
435 |
428 |
435 |
+1.40% |
41,100 |
2024/2/2 |
422 |
431 |
422 |
429 |
+1.90% |
71,600 |
2024/2/1 |
426 |
426 |
420 |
421 |
-1.17% |
29,200 |
2024/1/31 |
422 |
427 |
422 |
426 |
+1.43% |
22,300 |
2024/1/30 |
428 |
428 |
420 |
420 |
-1.87% |
104,800 |
2024/1/29 |
424 |
428 |
424 |
428 |
+1.18% |
12,900 |
2024/1/26 |
426 |
426 |
423 |
423 |
+0.00% |
19,800 |
2024/1/25 |
424 |
426 |
423 |
423 |
+0.24% |
23,400 |
2024/1/24 |
422 |
424 |
420 |
422 |
+0.24% |
11,500 |
2024/1/23 |
427 |
427 |
421 |
421 |
-1.41% |
22,000 |
2024/1/22 |
421 |
427 |
421 |
427 |
+2.15% |
23,900 |
2024/1/19 |
425 |
425 |
418 |
418 |
-0.71% |
41,000 |
2024/1/18 |
425 |
425 |
421 |
421 |
-0.24% |
14,000 |
2024/1/17 |
423 |
427 |
422 |
422 |
-0.24% |
36,400 |
2024/1/16 |
431 |
431 |
423 |
423 |
-1.63% |
54,900 |
2024/1/15 |
431 |
434 |
429 |
430 |
-0.46% |
26,600 |
2024/1/12 |
435 |
435 |
427 |
432 |
-0.69% |
40,700 |
2024/1/11 |
435 |
437 |
432 |
435 |
+0.46% |
46,800 |
2024/1/10 |
430 |
435 |
430 |
433 |
+0.70% |
40,800 |
2024/1/9 |
431 |
434 |
427 |
430 |
+0.00% |
32,300 |
2024/1/5 |
432 |
432 |
428 |
430 |
+0.00% |
14,300 |
2024/1/4 |
427 |
433 |
423 |
430 |
+0.47% |
27,100 |
2023/12/29 |
431 |
431 |
425 |
428 |
-0.23% |
21,900 |
2023/12/28 |
429 |
432 |
422 |
429 |
-2.05% |
37,300 |
2023/12/27 |
440 |
441 |
435 |
438 |
-0.45% |
114,100 |
2023/12/26 |
441 |
444 |
435 |
440 |
-0.90% |
72,500 |
2023/12/25 |
440 |
444 |
436 |
444 |
+2.30% |
41,500 |
2023/12/22 |
439 |
442 |
434 |
434 |
-1.14% |
39,000 |
2023/12/21 |
436 |
439 |
436 |
439 |
+0.69% |
24,000 |
2023/12/20 |
436 |
439 |
435 |
436 |
+0.00% |
60,600 |
2023/12/19 |
433 |
436 |
430 |
436 |
+0.69% |
16,800 |
2023/12/18 |
436 |
436 |
427 |
433 |
-0.69% |
30,200 |
2023/12/15 |
436 |
438 |
433 |
436 |
+0.00% |
15,800 |
2023/12/14 |
439 |
440 |
432 |
436 |
-0.68% |
43,700 |
2023/12/13 |
438 |
440 |
437 |
439 |
+0.23% |
18,900 |
2023/12/12 |
443 |
443 |
438 |
438 |
-0.90% |
20,100 |
2023/12/11 |
440 |
442 |
438 |
442 |
+0.68% |
32,100 |
2023/12/8 |
445 |
445 |
435 |
439 |
-1.57% |
43,000 |
2023/12/7 |
449 |
450 |
446 |
446 |
-0.67% |
10,800 |
2023/12/6 |
445 |
450 |
445 |
449 |
+0.67% |
18,300 |
2023/12/5 |
450 |
451 |
445 |
446 |
-1.11% |
32,200 |
2023/12/4 |
457 |
458 |
449 |
451 |
-1.53% |
55,600 |
2023/12/1 |
460 |
462 |
458 |
458 |
-0.43% |
24,200 |
2023/11/30 |
461 |
464 |
458 |
460 |
-0.86% |
30,700 |
2023/11/29 |
464 |
465 |
460 |
464 |
-0.22% |
16,800 |
2023/11/28 |
466 |
467 |
463 |
465 |
+0.22% |
24,000 |
2023/11/27 |
463 |
465 |
462 |
464 |
+0.43% |
18,400 |
2023/11/24 |
458 |
462 |
458 |
462 |
+0.87% |
12,800 |
2023/11/22 |
461 |
461 |
456 |
458 |
-0.65% |
21,700 |
2023/11/21 |
457 |
461 |
456 |
461 |
+0.88% |
15,200 |
2023/11/20 |
461 |
465 |
457 |
457 |
-1.51% |
33,800 |
2023/11/17 |
457 |
464 |
457 |
464 |
+1.53% |
22,500 |
2023/11/16 |
458 |
461 |
456 |
457 |
-0.87% |
14,300 |
|