日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
472 |
479 |
461 |
462 |
-2.74% |
151,000 |
2024/5/20 |
490 |
493 |
473 |
475 |
-3.06% |
104,300 |
2024/5/17 |
483 |
496 |
482 |
490 |
+1.87% |
106,800 |
2024/5/16 |
520 |
521 |
479 |
481 |
-6.78% |
357,100 |
2024/5/15 |
521 |
532 |
516 |
516 |
-1.71% |
150,900 |
2024/5/14 |
516 |
525 |
508 |
525 |
+2.54% |
133,100 |
2024/5/13 |
530 |
534 |
510 |
512 |
-1.73% |
221,600 |
2024/5/10 |
500 |
521 |
495 |
521 |
+5.68% |
182,200 |
2024/5/9 |
499 |
507 |
492 |
493 |
-1.60% |
179,600 |
2024/5/8 |
500 |
509 |
497 |
501 |
+0.20% |
134,700 |
2024/5/7 |
482 |
500 |
476 |
500 |
+4.38% |
201,800 |
2024/5/2 |
477 |
484 |
471 |
479 |
-0.21% |
100,500 |
2024/5/1 |
483 |
488 |
474 |
480 |
+1.05% |
144,600 |
2024/4/30 |
468 |
478 |
461 |
475 |
+1.50% |
105,500 |
2024/4/26 |
465 |
473 |
455 |
468 |
+0.00% |
282,300 |
2024/4/25 |
432 |
475 |
432 |
468 |
+7.59% |
498,300 |
2024/4/24 |
444 |
446 |
435 |
435 |
-2.25% |
45,900 |
2024/4/23 |
436 |
454 |
436 |
445 |
+2.53% |
147,000 |
2024/4/22 |
437 |
441 |
432 |
434 |
-0.69% |
103,700 |
2024/4/19 |
430 |
438 |
417 |
437 |
+0.92% |
166,600 |
2024/4/18 |
419 |
437 |
419 |
433 |
+3.34% |
128,100 |
2024/4/17 |
425 |
428 |
416 |
419 |
-0.24% |
79,300 |
2024/4/16 |
425 |
433 |
414 |
420 |
-2.33% |
173,900 |
2024/4/15 |
425 |
436 |
424 |
430 |
+0.70% |
152,500 |
2024/4/12 |
407 |
432 |
404 |
427 |
+4.91% |
285,900 |
2024/4/11 |
379 |
407 |
375 |
407 |
+6.27% |
384,200 |
2024/4/10 |
376 |
385 |
372 |
383 |
+2.13% |
114,300 |
2024/4/9 |
377 |
378 |
372 |
375 |
-0.27% |
44,900 |
2024/4/8 |
378 |
380 |
376 |
376 |
-0.53% |
37,500 |
2024/4/5 |
377 |
380 |
377 |
378 |
-1.31% |
40,800 |
2024/4/4 |
382 |
384 |
379 |
383 |
+0.26% |
45,300 |
2024/4/3 |
375 |
384 |
375 |
382 |
+1.33% |
35,600 |
2024/4/2 |
380 |
381 |
373 |
377 |
-0.79% |
59,200 |
2024/4/1 |
385 |
389 |
380 |
380 |
-1.81% |
47,400 |
2024/3/29 |
380 |
390 |
380 |
387 |
+2.11% |
69,000 |
2024/3/28 |
379 |
383 |
375 |
379 |
+0.00% |
48,600 |
2024/3/27 |
377 |
381 |
376 |
379 |
+0.26% |
73,300 |
2024/3/26 |
375 |
381 |
372 |
378 |
+0.27% |
48,800 |
2024/3/25 |
376 |
384 |
373 |
377 |
+0.80% |
161,100 |
2024/3/22 |
371 |
374 |
367 |
374 |
+0.81% |
65,300 |
2024/3/21 |
383 |
385 |
371 |
371 |
-0.27% |
93,400 |
2024/3/19 |
367 |
377 |
366 |
372 |
+1.92% |
92,400 |
2024/3/18 |
363 |
372 |
362 |
365 |
+0.00% |
77,500 |
2024/3/15 |
359 |
366 |
356 |
365 |
+2.53% |
92,800 |
2024/3/14 |
347 |
358 |
347 |
356 |
+2.59% |
121,200 |
2024/3/13 |
348 |
350 |
339 |
347 |
-0.86% |
159,200 |
2024/3/12 |
337 |
350 |
337 |
350 |
+2.04% |
136,300 |
2024/3/11 |
342 |
343 |
339 |
343 |
+0.00% |
117,900 |
2024/3/8 |
342 |
346 |
342 |
343 |
-0.29% |
48,100 |
2024/3/7 |
346 |
347 |
343 |
344 |
-0.58% |
45,900 |
2024/3/6 |
344 |
348 |
344 |
346 |
+0.29% |
34,700 |
2024/3/5 |
342 |
346 |
342 |
345 |
+0.29% |
31,900 |
2024/3/4 |
347 |
347 |
341 |
344 |
-0.86% |
56,100 |
2024/3/1 |
343 |
351 |
342 |
347 |
+1.46% |
69,800 |
2024/2/29 |
344 |
346 |
341 |
342 |
-1.44% |
47,800 |
2024/2/28 |
344 |
350 |
343 |
347 |
+0.00% |
49,000 |
2024/2/27 |
348 |
352 |
347 |
347 |
-0.29% |
130,200 |
2024/2/26 |
352 |
352 |
348 |
348 |
-0.29% |
33,500 |
2024/2/22 |
350 |
352 |
346 |
349 |
+0.58% |
27,000 |
2024/2/21 |
352 |
353 |
347 |
347 |
-1.14% |
36,500 |
2024/2/20 |
356 |
356 |
350 |
351 |
-0.57% |
34,900 |
2024/2/19 |
345 |
355 |
345 |
353 |
+1.73% |
35,000 |
2024/2/16 |
342 |
348 |
342 |
347 |
+1.17% |
42,400 |
2024/2/15 |
348 |
348 |
343 |
343 |
-1.72% |
86,900 |
2024/2/14 |
349 |
358 |
346 |
349 |
+0.58% |
156,600 |
2024/2/13 |
352 |
352 |
345 |
347 |
-1.14% |
133,300 |
2024/2/9 |
352 |
355 |
351 |
351 |
-0.57% |
80,600 |
2024/2/8 |
356 |
360 |
352 |
353 |
-0.84% |
72,100 |
2024/2/7 |
353 |
361 |
353 |
356 |
+0.28% |
200,600 |
2024/2/6 |
360 |
361 |
355 |
355 |
-1.66% |
101,900 |
2024/2/5 |
361 |
368 |
361 |
361 |
+0.28% |
58,800 |
2024/2/2 |
367 |
367 |
360 |
360 |
-1.91% |
85,100 |
2024/2/1 |
362 |
370 |
360 |
367 |
+0.82% |
85,200 |
2024/1/31 |
359 |
364 |
358 |
364 |
+1.96% |
81,300 |
2024/1/30 |
358 |
370 |
353 |
357 |
-0.56% |
245,800 |
2024/1/29 |
355 |
360 |
355 |
359 |
+1.13% |
54,300 |
2024/1/26 |
356 |
359 |
355 |
355 |
-0.28% |
42,100 |
2024/1/25 |
359 |
361 |
355 |
356 |
-0.84% |
97,800 |
2024/1/24 |
362 |
369 |
359 |
359 |
-0.83% |
60,300 |
2024/1/23 |
368 |
370 |
360 |
362 |
-1.63% |
107,400 |
2024/1/22 |
358 |
374 |
358 |
368 |
+2.79% |
216,800 |
2024/1/19 |
365 |
369 |
358 |
358 |
-1.92% |
114,900 |
2024/1/18 |
368 |
369 |
365 |
365 |
-0.82% |
32,100 |
2024/1/17 |
374 |
377 |
368 |
368 |
-1.34% |
49,700 |
2024/1/16 |
375 |
378 |
372 |
373 |
-0.80% |
94,400 |
2024/1/15 |
370 |
380 |
369 |
376 |
+1.35% |
100,600 |
2024/1/12 |
371 |
373 |
362 |
371 |
-0.54% |
148,500 |
2024/1/11 |
371 |
375 |
365 |
373 |
-1.58% |
147,100 |
2024/1/10 |
377 |
383 |
376 |
379 |
-0.26% |
105,300 |
2024/1/9 |
385 |
387 |
380 |
380 |
-1.30% |
63,200 |
2024/1/5 |
385 |
388 |
382 |
385 |
-0.26% |
88,400 |
2024/1/4 |
377 |
389 |
374 |
386 |
+1.31% |
119,900 |
2023/12/29 |
382 |
383 |
377 |
381 |
-0.78% |
57,800 |
2023/12/28 |
380 |
384 |
375 |
384 |
+1.32% |
100,800 |
2023/12/27 |
371 |
379 |
366 |
379 |
+0.00% |
183,700 |
2023/12/26 |
391 |
393 |
372 |
379 |
-2.07% |
309,400 |
2023/12/25 |
358 |
394 |
358 |
387 |
+8.10% |
801,200 |
2023/12/22 |
353 |
360 |
350 |
358 |
+0.85% |
73,700 |
2023/12/21 |
349 |
358 |
349 |
355 |
+1.14% |
74,200 |
2023/12/20 |
349 |
354 |
349 |
351 |
+0.57% |
43,600 |
2023/12/19 |
349 |
349 |
345 |
349 |
+0.00% |
48,800 |
2023/12/18 |
347 |
349 |
344 |
349 |
+0.29% |
36,700 |
2023/12/15 |
348 |
350 |
345 |
348 |
-0.57% |
59,000 |
2023/12/14 |
349 |
352 |
346 |
350 |
-0.57% |
80,600 |
2023/12/13 |
352 |
354 |
348 |
352 |
+0.00% |
35,600 |
2023/12/12 |
352 |
352 |
349 |
352 |
+0.28% |
30,300 |
2023/12/11 |
353 |
355 |
347 |
351 |
+0.29% |
96,400 |
2023/12/8 |
365 |
366 |
350 |
350 |
-4.63% |
101,000 |
2023/12/7 |
350 |
367 |
349 |
367 |
+4.86% |
220,100 |
2023/12/6 |
350 |
354 |
346 |
350 |
-0.28% |
125,100 |
2023/12/5 |
355 |
356 |
350 |
351 |
-1.13% |
66,500 |
2023/12/4 |
351 |
357 |
350 |
355 |
+0.57% |
26,400 |
2023/12/1 |
352 |
356 |
350 |
353 |
+0.28% |
46,600 |
2023/11/30 |
356 |
362 |
352 |
352 |
+0.86% |
211,700 |
2023/11/29 |
350 |
351 |
347 |
349 |
-0.29% |
43,100 |
2023/11/28 |
353 |
354 |
349 |
350 |
-0.85% |
21,400 |
2023/11/27 |
350 |
353 |
346 |
353 |
+1.15% |
43,300 |
2023/11/24 |
349 |
351 |
348 |
349 |
+0.29% |
22,000 |
2023/11/22 |
352 |
352 |
348 |
348 |
-1.14% |
24,300 |
2023/11/21 |
347 |
352 |
346 |
352 |
+1.15% |
43,500 |
2023/11/20 |
350 |
355 |
348 |
348 |
-0.57% |
44,000 |
2023/11/17 |
350 |
350 |
345 |
350 |
+0.00% |
92,700 |
2023/11/16 |
353 |
353 |
349 |
350 |
-0.85% |
38,600 |
|