日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
493 |
511 |
483 |
486 |
-1.02% |
7,200 |
2024/5/20 |
495 |
501 |
491 |
491 |
-1.01% |
1,600 |
2024/5/17 |
514 |
514 |
484 |
496 |
-5.34% |
7,800 |
2024/5/16 |
544 |
544 |
514 |
524 |
+0.00% |
27,900 |
2024/5/15 |
508 |
524 |
492 |
524 |
+2.14% |
18,200 |
2024/5/14 |
493 |
517 |
492 |
513 |
+2.60% |
8,700 |
2024/5/13 |
495 |
500 |
483 |
500 |
+1.21% |
4,100 |
2024/5/10 |
479 |
494 |
475 |
494 |
+1.86% |
5,600 |
2024/5/9 |
478 |
485 |
476 |
485 |
+2.32% |
1,500 |
2024/5/8 |
488 |
488 |
474 |
474 |
+0.21% |
10,200 |
2024/5/7 |
479 |
479 |
473 |
473 |
-1.25% |
1,600 |
2024/5/2 |
469 |
487 |
467 |
479 |
+0.42% |
17,800 |
2024/5/1 |
475 |
479 |
475 |
477 |
+0.21% |
700 |
2024/4/30 |
482 |
482 |
476 |
476 |
-0.63% |
500 |
2024/4/26 |
480 |
480 |
479 |
479 |
-0.21% |
500 |
2024/4/25 |
479 |
480 |
477 |
480 |
+0.42% |
4,000 |
2024/4/24 |
476 |
478 |
474 |
478 |
+0.42% |
2,600 |
2024/4/23 |
473 |
477 |
473 |
476 |
+0.00% |
1,100 |
2024/4/22 |
471 |
476 |
471 |
476 |
+0.21% |
600 |
2024/4/19 |
474 |
476 |
470 |
475 |
+0.21% |
2,900 |
2024/4/18 |
468 |
476 |
465 |
474 |
-0.21% |
3,300 |
2024/4/17 |
478 |
478 |
471 |
475 |
-0.42% |
1,500 |
2024/4/16 |
481 |
481 |
473 |
477 |
-0.83% |
5,400 |
2024/4/15 |
472 |
481 |
472 |
481 |
+0.63% |
1,900 |
2024/4/12 |
479 |
479 |
471 |
478 |
-0.21% |
1,400 |
2024/4/11 |
469 |
481 |
469 |
479 |
+2.13% |
2,000 |
2024/4/10 |
475 |
478 |
461 |
469 |
-0.64% |
10,100 |
2024/4/9 |
482 |
491 |
471 |
472 |
-1.87% |
6,700 |
2024/4/8 |
485 |
488 |
480 |
481 |
-0.82% |
1,900 |
2024/4/5 |
485 |
485 |
485 |
485 |
+1.04% |
2,300 |
2024/4/4 |
475 |
480 |
474 |
480 |
+0.42% |
2,200 |
2024/4/3 |
477 |
482 |
477 |
478 |
-0.62% |
3,000 |
2024/4/2 |
483 |
485 |
480 |
481 |
-0.62% |
7,900 |
2024/4/1 |
490 |
493 |
484 |
484 |
+0.41% |
2,600 |
2024/3/29 |
483 |
490 |
482 |
482 |
-0.62% |
800 |
2024/3/28 |
488 |
488 |
484 |
485 |
-0.41% |
8,000 |
2024/3/27 |
494 |
494 |
487 |
487 |
-0.41% |
1,100 |
2024/3/26 |
488 |
490 |
488 |
489 |
-0.20% |
4,200 |
2024/3/25 |
498 |
498 |
484 |
490 |
-1.61% |
6,500 |
2024/3/22 |
490 |
500 |
490 |
498 |
-0.40% |
7,300 |
2024/3/21 |
483 |
500 |
483 |
500 |
+4.17% |
13,000 |
2024/3/19 |
480 |
489 |
480 |
480 |
+0.42% |
6,800 |
2024/3/18 |
475 |
479 |
470 |
478 |
+1.49% |
10,500 |
2024/3/15 |
470 |
471 |
469 |
471 |
-0.42% |
1,500 |
2024/3/14 |
470 |
474 |
469 |
473 |
+0.64% |
1,300 |
2024/3/13 |
472 |
473 |
469 |
470 |
-0.42% |
2,900 |
2024/3/12 |
479 |
483 |
465 |
472 |
-1.46% |
11,200 |
2024/3/11 |
480 |
483 |
473 |
479 |
-0.21% |
8,500 |
2024/3/8 |
479 |
489 |
477 |
480 |
+0.21% |
7,900 |
2024/3/7 |
473 |
482 |
473 |
479 |
-0.21% |
8,300 |
2024/3/6 |
480 |
487 |
475 |
480 |
+0.42% |
6,400 |
2024/3/5 |
478 |
478 |
469 |
478 |
+0.84% |
5,100 |
2024/3/4 |
473 |
479 |
470 |
474 |
-0.42% |
6,700 |
2024/3/1 |
477 |
480 |
467 |
476 |
-0.63% |
14,600 |
2024/2/29 |
475 |
479 |
475 |
479 |
+2.13% |
1,100 |
2024/2/28 |
471 |
479 |
465 |
469 |
-0.21% |
9,100 |
2024/2/27 |
480 |
480 |
468 |
470 |
-1.47% |
10,600 |
2024/2/26 |
470 |
527 |
466 |
477 |
+1.06% |
87,400 |
2024/2/22 |
471 |
475 |
471 |
472 |
+0.00% |
1,600 |
2024/2/21 |
484 |
484 |
472 |
472 |
-1.46% |
1,900 |
2024/2/20 |
475 |
490 |
472 |
479 |
-0.83% |
13,100 |
2024/2/19 |
477 |
487 |
470 |
483 |
+2.99% |
3,700 |
2024/2/16 |
463 |
470 |
463 |
469 |
+1.52% |
4,800 |
2024/2/15 |
471 |
476 |
460 |
462 |
-0.43% |
8,300 |
2024/2/14 |
476 |
479 |
460 |
464 |
-2.52% |
18,000 |
2024/2/13 |
544 |
580 |
475 |
476 |
-10.36% |
144,000 |
2024/2/9 |
528 |
535 |
525 |
531 |
-1.30% |
5,000 |
2024/2/8 |
523 |
544 |
518 |
538 |
+1.32% |
11,800 |
2024/2/7 |
531 |
531 |
525 |
531 |
+0.00% |
2,100 |
2024/2/6 |
527 |
531 |
521 |
531 |
+0.76% |
2,300 |
2024/2/5 |
511 |
527 |
508 |
527 |
+1.93% |
10,700 |
2024/2/2 |
513 |
518 |
508 |
517 |
+0.58% |
2,700 |
2024/2/1 |
510 |
518 |
504 |
514 |
+1.58% |
8,500 |
2024/1/31 |
498 |
510 |
492 |
506 |
+0.80% |
12,000 |
2024/1/30 |
499 |
502 |
499 |
502 |
+1.21% |
2,200 |
2024/1/29 |
485 |
496 |
485 |
496 |
+2.69% |
4,500 |
2024/1/26 |
490 |
490 |
483 |
483 |
-1.23% |
800 |
2024/1/25 |
487 |
490 |
482 |
489 |
+0.20% |
2,700 |
2024/1/24 |
490 |
492 |
473 |
488 |
-1.41% |
20,900 |
2024/1/23 |
494 |
495 |
490 |
495 |
+0.20% |
12,800 |
2024/1/22 |
493 |
494 |
487 |
494 |
+0.20% |
2,000 |
2024/1/19 |
493 |
496 |
487 |
493 |
+0.00% |
7,200 |
2024/1/18 |
499 |
499 |
490 |
493 |
-1.40% |
2,000 |
2024/1/17 |
497 |
505 |
485 |
500 |
+1.21% |
14,800 |
2024/1/16 |
490 |
495 |
490 |
494 |
+0.82% |
1,700 |
2024/1/15 |
490 |
490 |
482 |
490 |
-0.20% |
3,700 |
2024/1/12 |
491 |
492 |
484 |
491 |
+0.82% |
9,600 |
2024/1/11 |
492 |
492 |
487 |
487 |
-0.61% |
3,500 |
2024/1/10 |
480 |
492 |
473 |
490 |
+1.03% |
14,500 |
2024/1/9 |
490 |
490 |
485 |
485 |
-0.82% |
5,200 |
2024/1/5 |
465 |
490 |
465 |
489 |
+5.16% |
9,100 |
2024/1/4 |
466 |
469 |
457 |
465 |
-0.21% |
8,300 |
2023/12/29 |
461 |
477 |
460 |
466 |
+0.87% |
12,400 |
2023/12/28 |
443 |
467 |
443 |
462 |
+3.59% |
16,800 |
2023/12/27 |
443 |
455 |
443 |
446 |
-0.22% |
14,500 |
2023/12/26 |
450 |
450 |
443 |
447 |
+0.22% |
6,900 |
2023/12/25 |
458 |
468 |
442 |
446 |
-2.62% |
14,200 |
2023/12/22 |
464 |
464 |
456 |
458 |
-0.43% |
4,500 |
2023/12/21 |
461 |
465 |
460 |
460 |
-0.22% |
5,300 |
2023/12/20 |
460 |
469 |
460 |
461 |
+0.88% |
7,200 |
2023/12/19 |
460 |
463 |
457 |
457 |
-0.65% |
3,200 |
2023/12/18 |
450 |
461 |
450 |
460 |
+0.88% |
12,800 |
2023/12/15 |
451 |
456 |
450 |
456 |
+0.00% |
5,500 |
2023/12/14 |
462 |
462 |
451 |
456 |
-1.08% |
2,400 |
2023/12/13 |
460 |
461 |
456 |
461 |
+0.88% |
2,700 |
2023/12/12 |
453 |
457 |
451 |
457 |
+0.22% |
8,300 |
2023/12/11 |
456 |
471 |
456 |
456 |
-1.51% |
14,200 |
2023/12/8 |
466 |
466 |
463 |
463 |
-0.86% |
4,000 |
2023/12/7 |
475 |
475 |
466 |
467 |
-1.89% |
8,000 |
2023/12/6 |
478 |
479 |
473 |
476 |
+0.42% |
8,600 |
2023/12/5 |
467 |
482 |
464 |
474 |
+1.28% |
17,000 |
2023/12/4 |
463 |
470 |
463 |
468 |
-0.43% |
18,000 |
2023/12/1 |
470 |
474 |
469 |
470 |
-0.21% |
12,500 |
2023/11/30 |
473 |
476 |
471 |
471 |
-0.21% |
11,000 |
2023/11/29 |
473 |
473 |
467 |
472 |
+0.00% |
4,100 |
2023/11/28 |
479 |
479 |
467 |
472 |
+0.00% |
6,100 |
2023/11/27 |
480 |
480 |
470 |
472 |
-1.46% |
3,700 |
2023/11/24 |
479 |
487 |
479 |
479 |
+0.21% |
8,200 |
2023/11/22 |
494 |
494 |
461 |
478 |
-1.65% |
16,400 |
2023/11/21 |
479 |
491 |
479 |
486 |
+3.18% |
7,000 |
2023/11/20 |
472 |
478 |
471 |
471 |
+1.07% |
6,900 |
2023/11/17 |
470 |
473 |
466 |
466 |
-0.43% |
20,500 |
2023/11/16 |
462 |
471 |
455 |
468 |
-0.43% |
23,500 |
|