日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
410 |
411 |
406 |
411 |
+0.49% |
7,100 |
2024/5/20 |
403 |
410 |
402 |
409 |
+1.74% |
5,600 |
2024/5/17 |
400 |
402 |
398 |
402 |
+0.50% |
9,000 |
2024/5/16 |
401 |
402 |
393 |
400 |
-0.25% |
14,900 |
2024/5/15 |
418 |
418 |
386 |
401 |
-4.75% |
64,600 |
2024/5/14 |
420 |
421 |
416 |
421 |
+0.24% |
8,100 |
2024/5/13 |
413 |
420 |
411 |
420 |
+3.70% |
50,400 |
2024/5/10 |
405 |
408 |
404 |
405 |
-0.25% |
12,200 |
2024/5/9 |
410 |
411 |
405 |
406 |
-0.73% |
10,100 |
2024/5/8 |
404 |
412 |
403 |
409 |
+1.24% |
12,000 |
2024/5/7 |
404 |
406 |
403 |
404 |
+0.25% |
9,800 |
2024/5/2 |
401 |
405 |
401 |
403 |
-0.49% |
26,500 |
2024/5/1 |
411 |
411 |
405 |
405 |
-0.25% |
25,100 |
2024/4/30 |
426 |
426 |
406 |
406 |
-3.33% |
64,500 |
2024/4/26 |
456 |
456 |
415 |
420 |
-5.19% |
216,100 |
2024/4/25 |
480 |
505 |
430 |
443 |
-10.32% |
989,300 |
2024/4/24 |
494 |
494 |
494 |
494 |
+19.32% |
215,600 |
2024/4/23 |
410 |
414 |
410 |
414 |
+0.49% |
1,700 |
2024/4/22 |
410 |
412 |
409 |
412 |
+0.49% |
1,500 |
2024/4/19 |
410 |
415 |
409 |
410 |
+0.24% |
7,900 |
2024/4/18 |
411 |
414 |
409 |
409 |
-0.73% |
3,300 |
2024/4/17 |
413 |
413 |
409 |
412 |
+0.24% |
1,400 |
2024/4/16 |
413 |
413 |
409 |
411 |
-0.48% |
3,500 |
2024/4/15 |
412 |
417 |
412 |
413 |
-0.48% |
2,700 |
2024/4/12 |
416 |
417 |
415 |
415 |
-0.24% |
2,400 |
2024/4/11 |
421 |
423 |
416 |
416 |
-0.24% |
1,600 |
2024/4/10 |
416 |
420 |
416 |
417 |
+0.48% |
7,500 |
2024/4/9 |
423 |
423 |
409 |
415 |
-1.66% |
9,800 |
2024/4/8 |
421 |
424 |
416 |
422 |
+0.72% |
8,700 |
2024/4/5 |
412 |
424 |
412 |
419 |
+1.21% |
15,500 |
2024/4/4 |
409 |
420 |
409 |
414 |
+1.22% |
4,600 |
2024/4/3 |
410 |
438 |
405 |
409 |
+0.74% |
63,800 |
2024/4/2 |
406 |
406 |
404 |
406 |
-0.25% |
5,900 |
2024/4/1 |
406 |
411 |
406 |
407 |
+0.49% |
3,400 |
2024/3/29 |
412 |
414 |
405 |
405 |
-1.46% |
10,300 |
2024/3/28 |
414 |
416 |
411 |
411 |
-3.75% |
41,500 |
2024/3/27 |
427 |
427 |
419 |
427 |
+1.43% |
42,000 |
2024/3/26 |
418 |
421 |
415 |
421 |
+0.72% |
3,500 |
2024/3/25 |
427 |
427 |
415 |
418 |
-0.24% |
12,600 |
2024/3/22 |
428 |
428 |
419 |
419 |
-1.41% |
6,200 |
2024/3/21 |
428 |
433 |
420 |
425 |
+0.24% |
15,200 |
2024/3/19 |
417 |
427 |
410 |
424 |
+1.92% |
13,700 |
2024/3/18 |
424 |
426 |
408 |
416 |
-2.35% |
24,200 |
2024/3/15 |
427 |
436 |
420 |
426 |
+0.24% |
8,600 |
2024/3/14 |
426 |
436 |
422 |
425 |
-0.23% |
30,100 |
2024/3/13 |
406 |
442 |
405 |
426 |
+5.19% |
94,800 |
2024/3/12 |
402 |
412 |
400 |
405 |
-0.74% |
19,700 |
2024/3/11 |
410 |
410 |
404 |
408 |
-0.49% |
21,100 |
2024/3/8 |
414 |
444 |
409 |
410 |
-0.97% |
73,800 |
2024/3/7 |
415 |
415 |
408 |
414 |
-0.24% |
21,400 |
2024/3/6 |
411 |
415 |
407 |
415 |
+1.47% |
27,600 |
2024/3/5 |
408 |
410 |
401 |
409 |
-0.73% |
13,000 |
2024/3/4 |
405 |
415 |
400 |
412 |
+3.26% |
22,500 |
2024/3/1 |
401 |
407 |
399 |
399 |
+0.25% |
9,900 |
2024/2/29 |
410 |
414 |
396 |
398 |
-4.56% |
62,600 |
2024/2/28 |
397 |
447 |
396 |
417 |
+5.04% |
490,800 |
2024/2/27 |
395 |
398 |
394 |
397 |
+0.25% |
6,200 |
2024/2/26 |
403 |
403 |
396 |
396 |
+0.25% |
10,500 |
2024/2/22 |
400 |
400 |
394 |
395 |
-1.00% |
8,500 |
2024/2/21 |
398 |
400 |
394 |
399 |
+0.76% |
9,600 |
2024/2/20 |
401 |
404 |
395 |
396 |
-1.25% |
15,300 |
2024/2/19 |
389 |
401 |
383 |
401 |
+3.08% |
27,200 |
2024/2/16 |
387 |
392 |
385 |
389 |
+0.52% |
16,800 |
2024/2/15 |
383 |
390 |
382 |
387 |
+1.04% |
25,300 |
2024/2/14 |
381 |
389 |
377 |
383 |
+0.52% |
15,100 |
2024/2/13 |
383 |
383 |
376 |
381 |
+0.26% |
25,000 |
2024/2/9 |
381 |
383 |
377 |
380 |
+0.00% |
20,500 |
2024/2/8 |
382 |
383 |
379 |
380 |
-0.52% |
13,500 |
2024/2/7 |
380 |
383 |
377 |
382 |
+1.06% |
26,500 |
2024/2/6 |
392 |
427 |
378 |
378 |
+0.53% |
417,700 |
2024/2/5 |
376 |
376 |
370 |
376 |
+0.00% |
7,200 |
2024/2/2 |
374 |
378 |
374 |
376 |
+0.27% |
3,300 |
2024/2/1 |
376 |
379 |
375 |
375 |
-0.79% |
5,100 |
2024/1/31 |
380 |
381 |
372 |
378 |
-1.31% |
13,500 |
2024/1/30 |
376 |
385 |
376 |
383 |
+1.32% |
20,500 |
2024/1/29 |
379 |
384 |
378 |
378 |
+0.53% |
9,300 |
2024/1/26 |
380 |
382 |
376 |
376 |
-1.05% |
27,500 |
2024/1/25 |
382 |
435 |
378 |
380 |
-0.26% |
332,200 |
2024/1/24 |
380 |
385 |
375 |
381 |
+0.00% |
14,800 |
2024/1/23 |
385 |
385 |
381 |
381 |
-1.30% |
5,100 |
2024/1/22 |
386 |
387 |
379 |
386 |
-0.26% |
21,000 |
2024/1/19 |
373 |
390 |
373 |
387 |
+3.48% |
24,300 |
2024/1/18 |
375 |
378 |
374 |
374 |
+0.27% |
7,300 |
2024/1/17 |
381 |
381 |
373 |
373 |
-1.84% |
19,400 |
2024/1/16 |
381 |
384 |
380 |
380 |
+0.80% |
7,200 |
2024/1/15 |
378 |
380 |
377 |
377 |
-1.31% |
8,200 |
2024/1/12 |
384 |
384 |
378 |
382 |
-0.52% |
18,300 |
2024/1/11 |
387 |
387 |
381 |
384 |
-0.52% |
14,200 |
2024/1/10 |
382 |
386 |
381 |
386 |
+1.58% |
18,600 |
2024/1/9 |
384 |
385 |
380 |
380 |
+0.00% |
15,700 |
2024/1/5 |
374 |
380 |
374 |
380 |
+1.88% |
11,800 |
2024/1/4 |
367 |
373 |
365 |
373 |
+1.08% |
5,600 |
2023/12/29 |
368 |
373 |
361 |
369 |
+0.54% |
10,100 |
2023/12/28 |
362 |
367 |
361 |
367 |
+1.66% |
5,600 |
2023/12/27 |
358 |
365 |
358 |
361 |
+1.12% |
51,100 |
2023/12/26 |
368 |
368 |
357 |
357 |
-2.46% |
45,400 |
2023/12/25 |
377 |
378 |
360 |
366 |
-6.63% |
86,900 |
2023/12/22 |
375 |
427 |
375 |
392 |
+4.53% |
324,000 |
2023/12/21 |
376 |
378 |
375 |
375 |
-0.79% |
11,300 |
2023/12/20 |
383 |
384 |
378 |
378 |
-1.31% |
8,800 |
2023/12/19 |
375 |
397 |
373 |
383 |
+2.41% |
30,400 |
2023/12/18 |
380 |
380 |
372 |
374 |
-1.84% |
12,300 |
2023/12/15 |
382 |
385 |
380 |
381 |
-0.52% |
7,700 |
2023/12/14 |
383 |
387 |
381 |
383 |
-0.78% |
13,000 |
2023/12/13 |
393 |
393 |
386 |
386 |
-1.53% |
12,600 |
2023/12/12 |
395 |
398 |
390 |
392 |
-1.26% |
23,700 |
2023/12/11 |
397 |
399 |
397 |
397 |
+0.00% |
2,500 |
2023/12/8 |
396 |
399 |
395 |
397 |
-0.25% |
11,000 |
2023/12/7 |
400 |
400 |
397 |
398 |
-0.25% |
8,300 |
2023/12/6 |
401 |
404 |
399 |
399 |
-0.50% |
10,000 |
2023/12/5 |
403 |
405 |
401 |
401 |
-0.50% |
3,800 |
2023/12/4 |
403 |
405 |
401 |
403 |
+0.50% |
2,200 |
2023/12/1 |
403 |
405 |
400 |
401 |
-0.74% |
5,000 |
2023/11/30 |
403 |
405 |
400 |
404 |
+0.25% |
10,100 |
2023/11/29 |
401 |
405 |
401 |
403 |
+0.00% |
2,800 |
2023/11/28 |
402 |
403 |
401 |
403 |
-0.25% |
3,600 |
2023/11/27 |
405 |
406 |
402 |
404 |
+0.25% |
1,500 |
2023/11/24 |
405 |
407 |
400 |
403 |
-0.49% |
10,900 |
2023/11/22 |
406 |
406 |
403 |
405 |
-0.49% |
3,600 |
2023/11/21 |
408 |
408 |
401 |
407 |
+0.74% |
15,400 |
2023/11/20 |
403 |
405 |
403 |
404 |
+0.25% |
1,000 |
2023/11/17 |
403 |
405 |
402 |
403 |
+0.25% |
1,900 |
2023/11/16 |
408 |
408 |
402 |
402 |
+0.00% |
1,600 |
|