日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
533 |
533 |
529 |
531 |
-0.38% |
23,600 |
2024/5/20 |
528 |
533 |
528 |
533 |
+0.95% |
17,700 |
2024/5/17 |
528 |
531 |
525 |
528 |
+0.57% |
16,000 |
2024/5/16 |
532 |
532 |
525 |
525 |
-0.76% |
39,100 |
2024/5/15 |
533 |
533 |
529 |
529 |
+0.00% |
13,400 |
2024/5/14 |
532 |
533 |
527 |
529 |
-0.75% |
23,000 |
2024/5/13 |
535 |
536 |
532 |
533 |
-0.37% |
20,500 |
2024/5/10 |
538 |
539 |
535 |
535 |
-0.19% |
12,300 |
2024/5/9 |
538 |
540 |
536 |
536 |
-0.56% |
26,800 |
2024/5/8 |
539 |
541 |
538 |
539 |
+0.00% |
33,900 |
2024/5/7 |
531 |
539 |
530 |
539 |
+2.08% |
51,000 |
2024/5/2 |
532 |
532 |
525 |
528 |
-0.75% |
28,800 |
2024/5/1 |
533 |
533 |
527 |
532 |
+0.00% |
22,500 |
2024/4/30 |
530 |
532 |
526 |
532 |
+1.14% |
33,000 |
2024/4/26 |
522 |
526 |
519 |
526 |
+0.77% |
33,000 |
2024/4/25 |
523 |
525 |
522 |
522 |
-0.57% |
16,800 |
2024/4/24 |
526 |
527 |
524 |
525 |
+0.00% |
16,400 |
2024/4/23 |
525 |
525 |
521 |
525 |
+0.57% |
16,700 |
2024/4/22 |
516 |
524 |
516 |
522 |
+1.16% |
26,800 |
2024/4/19 |
520 |
522 |
512 |
516 |
-1.34% |
57,600 |
2024/4/18 |
520 |
526 |
520 |
523 |
+0.38% |
24,900 |
2024/4/17 |
525 |
526 |
520 |
521 |
-0.95% |
37,300 |
2024/4/16 |
531 |
531 |
525 |
526 |
-1.13% |
42,800 |
2024/4/15 |
531 |
534 |
531 |
532 |
-0.75% |
17,900 |
2024/4/12 |
537 |
540 |
535 |
536 |
+0.00% |
31,400 |
2024/4/11 |
532 |
537 |
531 |
536 |
+0.00% |
19,900 |
2024/4/10 |
535 |
538 |
534 |
536 |
-0.19% |
14,800 |
2024/4/9 |
535 |
539 |
533 |
537 |
+0.37% |
21,900 |
2024/4/8 |
532 |
535 |
530 |
535 |
+0.75% |
28,700 |
2024/4/5 |
527 |
531 |
526 |
531 |
+0.19% |
33,000 |
2024/4/4 |
528 |
531 |
526 |
530 |
+0.38% |
35,000 |
2024/4/3 |
525 |
531 |
525 |
528 |
+0.38% |
45,000 |
2024/4/2 |
534 |
534 |
524 |
526 |
-1.31% |
75,500 |
2024/4/1 |
542 |
544 |
532 |
533 |
-1.30% |
65,500 |
2024/3/29 |
539 |
542 |
535 |
540 |
+1.31% |
81,700 |
2024/3/28 |
545 |
554 |
533 |
533 |
-8.26% |
355,100 |
2024/3/27 |
577 |
583 |
577 |
581 |
+0.17% |
219,900 |
2024/3/26 |
584 |
584 |
576 |
580 |
-0.68% |
82,800 |
2024/3/25 |
582 |
588 |
581 |
584 |
+0.34% |
119,100 |
2024/3/22 |
582 |
583 |
579 |
582 |
+0.17% |
76,300 |
2024/3/21 |
582 |
584 |
580 |
581 |
+0.52% |
130,600 |
2024/3/19 |
575 |
578 |
574 |
578 |
+0.52% |
35,000 |
2024/3/18 |
573 |
579 |
573 |
575 |
+0.70% |
72,100 |
2024/3/15 |
572 |
574 |
570 |
571 |
-0.17% |
39,000 |
2024/3/14 |
565 |
572 |
565 |
572 |
+1.06% |
34,100 |
2024/3/13 |
571 |
574 |
565 |
566 |
-0.70% |
35,900 |
2024/3/12 |
560 |
570 |
556 |
570 |
+1.24% |
56,600 |
2024/3/11 |
571 |
571 |
558 |
563 |
-1.40% |
73,400 |
2024/3/8 |
571 |
578 |
571 |
571 |
-0.17% |
85,000 |
2024/3/7 |
568 |
577 |
568 |
572 |
+0.70% |
89,200 |
2024/3/6 |
566 |
573 |
565 |
568 |
-0.35% |
89,800 |
2024/3/5 |
553 |
573 |
551 |
570 |
+3.07% |
169,900 |
2024/3/4 |
546 |
557 |
544 |
553 |
+2.98% |
275,000 |
2024/3/1 |
534 |
538 |
533 |
537 |
+0.19% |
144,600 |
2024/2/29 |
532 |
538 |
532 |
536 |
+0.94% |
257,800 |
2024/2/28 |
525 |
532 |
525 |
531 |
+0.95% |
247,400 |
2024/2/27 |
527 |
529 |
523 |
526 |
-0.19% |
212,000 |
2024/2/26 |
526 |
528 |
525 |
527 |
+0.57% |
147,200 |
2024/2/22 |
525 |
527 |
522 |
524 |
-0.57% |
139,700 |
2024/2/21 |
528 |
529 |
524 |
527 |
-0.38% |
128,600 |
2024/2/20 |
531 |
533 |
528 |
529 |
+0.38% |
88,600 |
2024/2/19 |
525 |
528 |
522 |
527 |
-0.19% |
160,500 |
2024/2/16 |
527 |
530 |
527 |
528 |
+0.19% |
62,900 |
2024/2/15 |
532 |
533 |
527 |
527 |
-0.75% |
86,300 |
2024/2/14 |
536 |
537 |
530 |
531 |
-1.12% |
124,700 |
2024/2/13 |
534 |
539 |
534 |
537 |
+0.56% |
111,400 |
2024/2/9 |
535 |
537 |
534 |
534 |
-0.56% |
84,500 |
2024/2/8 |
538 |
539 |
534 |
537 |
-0.92% |
86,700 |
2024/2/7 |
539 |
545 |
539 |
542 |
+0.93% |
82,900 |
2024/2/6 |
534 |
539 |
534 |
537 |
+0.00% |
54,700 |
2024/2/5 |
535 |
539 |
532 |
537 |
+0.37% |
111,100 |
2024/2/2 |
539 |
539 |
533 |
535 |
-0.37% |
93,100 |
2024/2/1 |
547 |
547 |
535 |
537 |
-1.83% |
124,400 |
2024/1/31 |
540 |
550 |
540 |
547 |
+1.30% |
164,400 |
2024/1/30 |
538 |
542 |
535 |
540 |
+1.60% |
127,600 |
2024/1/29 |
533 |
534 |
531.5 |
531.5 |
+0.19% |
53,000 |
2024/1/26 |
532.5 |
534 |
530.5 |
530.5 |
-0.38% |
39,200 |
2024/1/25 |
533.5 |
533.5 |
530 |
532.5 |
-0.19% |
35,200 |
2024/1/24 |
533.5 |
534.5 |
532.5 |
533.5 |
+0.09% |
32,100 |
2024/1/23 |
531 |
534.5 |
531 |
533 |
+0.19% |
42,400 |
2024/1/22 |
528 |
532 |
527.5 |
532 |
+0.66% |
37,500 |
2024/1/19 |
527.5 |
528.5 |
525.5 |
528.5 |
+0.67% |
30,300 |
2024/1/18 |
525.5 |
527 |
525 |
525 |
+0.00% |
29,100 |
2024/1/17 |
527.5 |
531.5 |
525 |
525 |
-0.38% |
60,100 |
2024/1/16 |
527 |
528 |
526 |
527 |
-0.28% |
29,900 |
2024/1/15 |
525.5 |
528.5 |
525 |
528.5 |
+0.57% |
39,000 |
2024/1/12 |
529 |
529 |
525 |
525.5 |
-0.19% |
50,400 |
2024/1/11 |
529.5 |
532.5 |
526 |
526.5 |
-0.38% |
72,600 |
2024/1/10 |
533 |
533 |
525.5 |
528.5 |
-0.84% |
83,400 |
2024/1/9 |
550 |
550 |
518 |
533 |
+7.68% |
372,600 |
2024/1/5 |
498 |
498 |
494 |
495 |
-0.50% |
27,400 |
2024/1/4 |
496.5 |
497.5 |
494 |
497.5 |
+0.30% |
30,000 |
2023/12/29 |
493 |
496 |
493 |
496 |
+0.51% |
17,700 |
2023/12/28 |
490 |
493.5 |
490 |
493.5 |
+0.51% |
7,700 |
2023/12/27 |
491 |
492 |
490 |
491 |
+0.20% |
12,000 |
2023/12/26 |
489 |
490.5 |
489 |
490 |
+0.20% |
10,000 |
2023/12/25 |
489 |
490 |
489 |
489 |
+0.00% |
6,200 |
2023/12/22 |
486.5 |
490 |
486.5 |
489 |
+0.20% |
7,800 |
2023/12/21 |
488.5 |
489 |
487 |
488 |
-0.10% |
6,500 |
2023/12/20 |
489.5 |
489.5 |
487.5 |
488.5 |
-0.20% |
7,800 |
2023/12/19 |
487 |
489.5 |
487 |
489.5 |
+0.51% |
6,900 |
2023/12/18 |
488.5 |
488.5 |
486.5 |
487 |
-0.61% |
5,900 |
2023/12/15 |
490 |
490 |
487.5 |
490 |
+0.62% |
8,100 |
2023/12/14 |
488 |
488 |
486.5 |
487 |
-0.10% |
7,400 |
2023/12/13 |
489 |
489 |
487.5 |
487.5 |
-0.51% |
5,700 |
2023/12/12 |
492 |
492 |
488.5 |
490 |
-0.41% |
8,400 |
2023/12/11 |
489 |
492 |
489 |
492 |
+0.61% |
9,600 |
2023/12/8 |
490.5 |
492 |
489 |
489 |
-0.31% |
14,300 |
2023/12/7 |
493.5 |
493.5 |
490.5 |
490.5 |
-0.61% |
7,400 |
2023/12/6 |
490.5 |
493.5 |
490.5 |
493.5 |
+0.71% |
9,800 |
2023/12/5 |
492 |
493 |
490 |
490 |
-0.41% |
10,000 |
2023/12/4 |
493 |
493 |
491 |
492 |
+0.20% |
8,100 |
2023/12/1 |
492.5 |
492.5 |
490 |
491 |
-0.30% |
14,200 |
2023/11/30 |
491.5 |
493 |
490 |
492.5 |
+0.20% |
8,600 |
2023/11/29 |
490 |
491.5 |
488 |
491.5 |
+0.31% |
8,800 |
2023/11/28 |
488.5 |
490 |
488.5 |
490 |
+0.31% |
2,400 |
2023/11/27 |
489 |
490 |
486.5 |
488.5 |
+0.21% |
7,800 |
2023/11/24 |
486 |
488 |
486 |
487.5 |
+0.31% |
2,400 |
2023/11/22 |
485 |
489 |
485 |
486 |
+0.10% |
5,500 |
2023/11/21 |
485.5 |
487 |
485 |
485.5 |
+0.00% |
6,500 |
2023/11/20 |
488 |
488.5 |
485.5 |
485.5 |
-0.31% |
8,000 |
2023/11/17 |
485 |
488 |
485 |
487 |
+0.41% |
7,700 |
2023/11/16 |
485 |
487.5 |
485 |
485 |
-0.10% |
4,000 |
|