日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
514 |
517 |
512 |
513 |
-0.19% |
2,200 |
2024/5/20 |
516 |
525 |
510 |
514 |
-0.19% |
15,600 |
2024/5/17 |
514 |
519 |
510 |
515 |
+0.19% |
4,800 |
2024/5/16 |
524 |
524 |
510 |
514 |
-1.15% |
6,300 |
2024/5/15 |
522 |
525 |
510 |
520 |
-0.19% |
16,300 |
2024/5/14 |
525 |
528 |
518 |
521 |
-1.88% |
14,300 |
2024/5/13 |
520 |
531 |
520 |
531 |
+1.92% |
16,700 |
2024/5/10 |
523 |
523 |
520 |
521 |
+0.19% |
2,100 |
2024/5/9 |
520 |
521 |
520 |
520 |
+0.00% |
2,100 |
2024/5/8 |
521 |
522 |
520 |
520 |
-0.95% |
7,400 |
2024/5/7 |
523 |
527 |
521 |
525 |
+0.38% |
6,700 |
2024/5/2 |
523 |
526 |
523 |
523 |
-0.38% |
2,100 |
2024/5/1 |
525 |
526 |
523 |
525 |
-0.57% |
2,800 |
2024/4/30 |
524 |
528 |
521 |
528 |
+0.76% |
5,900 |
2024/4/26 |
524 |
530 |
522 |
524 |
+0.00% |
11,600 |
2024/4/25 |
524 |
524 |
524 |
524 |
+0.00% |
1,000 |
2024/4/24 |
525 |
525 |
522 |
524 |
-0.19% |
1,200 |
2024/4/23 |
522 |
525 |
522 |
525 |
+0.19% |
2,600 |
2024/4/22 |
524 |
525 |
522 |
524 |
+0.00% |
4,700 |
2024/4/19 |
520 |
524 |
520 |
524 |
+0.00% |
2,700 |
2024/4/18 |
520 |
524 |
517 |
524 |
+0.19% |
5,900 |
2024/4/17 |
524 |
524 |
520 |
523 |
-0.19% |
2,700 |
2024/4/16 |
521 |
524 |
520 |
524 |
+0.77% |
1,500 |
2024/4/15 |
524 |
525 |
520 |
520 |
-0.19% |
5,300 |
2024/4/12 |
520 |
524 |
520 |
521 |
+0.19% |
3,500 |
2024/4/11 |
520 |
522 |
520 |
520 |
-0.57% |
6,700 |
2024/4/10 |
523 |
524 |
521 |
523 |
+0.19% |
1,400 |
2024/4/9 |
523 |
525 |
520 |
522 |
+0.19% |
2,100 |
2024/4/8 |
522 |
535 |
521 |
521 |
-0.57% |
13,000 |
2024/4/5 |
523 |
524 |
522 |
524 |
+0.00% |
1,500 |
2024/4/4 |
523 |
532 |
522 |
524 |
-0.38% |
6,600 |
2024/4/3 |
525 |
526 |
524 |
526 |
-0.19% |
3,800 |
2024/4/2 |
525 |
527 |
524 |
527 |
-0.19% |
1,300 |
2024/4/1 |
526 |
529 |
524 |
528 |
+0.19% |
5,500 |
2024/3/29 |
526 |
535 |
525 |
527 |
+0.38% |
4,300 |
2024/3/28 |
526 |
527 |
522 |
525 |
-0.57% |
4,700 |
2024/3/27 |
528 |
537 |
522 |
528 |
+0.38% |
22,000 |
2024/3/26 |
528 |
529 |
525 |
526 |
-0.38% |
2,200 |
2024/3/25 |
527 |
528 |
524 |
528 |
+0.38% |
5,500 |
2024/3/22 |
527 |
529 |
525 |
526 |
+0.00% |
2,400 |
2024/3/21 |
530 |
530 |
526 |
526 |
+0.00% |
8,300 |
2024/3/19 |
521 |
526 |
521 |
526 |
+0.57% |
2,900 |
2024/3/18 |
525 |
525 |
520 |
523 |
+0.19% |
8,300 |
2024/3/15 |
521 |
524 |
520 |
522 |
+0.38% |
3,200 |
2024/3/14 |
522 |
523 |
520 |
520 |
-0.38% |
900 |
2024/3/13 |
524 |
524 |
522 |
522 |
-0.57% |
400 |
2024/3/12 |
521 |
525 |
519 |
525 |
+0.96% |
5,700 |
2024/3/11 |
522 |
522 |
520 |
520 |
-0.38% |
5,500 |
2024/3/8 |
523 |
526 |
520 |
522 |
-0.57% |
6,700 |
2024/3/7 |
532 |
532 |
521 |
525 |
-0.57% |
5,900 |
2024/3/6 |
522 |
536 |
522 |
528 |
+0.57% |
15,300 |
2024/3/5 |
528 |
528 |
524 |
525 |
+0.00% |
3,700 |
2024/3/4 |
525 |
527 |
525 |
525 |
-0.19% |
3,300 |
2024/3/1 |
530 |
530 |
526 |
526 |
-0.57% |
2,700 |
2024/2/29 |
529 |
531 |
527 |
529 |
+0.38% |
3,500 |
2024/2/28 |
532 |
532 |
527 |
527 |
+0.00% |
1,100 |
2024/2/27 |
535 |
535 |
526 |
527 |
-1.13% |
14,800 |
2024/2/26 |
522 |
535 |
521 |
533 |
+2.11% |
25,500 |
2024/2/22 |
526 |
527 |
520 |
522 |
-0.57% |
9,200 |
2024/2/21 |
531 |
533 |
525 |
525 |
-0.94% |
9,500 |
2024/2/20 |
524 |
532 |
519 |
530 |
+1.53% |
28,300 |
2024/2/19 |
518 |
523 |
518 |
522 |
+1.16% |
4,700 |
2024/2/16 |
516 |
527 |
516 |
516 |
+0.19% |
18,000 |
2024/2/15 |
521 |
521 |
514 |
515 |
-0.39% |
7,800 |
2024/2/14 |
516 |
525 |
516 |
517 |
+0.58% |
11,700 |
2024/2/13 |
510 |
526 |
509 |
514 |
+0.98% |
29,900 |
2024/2/9 |
506 |
510 |
505 |
509 |
+0.20% |
2,700 |
2024/2/8 |
508 |
510 |
506 |
508 |
+0.20% |
2,800 |
2024/2/7 |
507 |
508 |
507 |
507 |
+0.00% |
1,600 |
2024/2/6 |
508 |
509 |
506 |
507 |
-0.39% |
2,400 |
2024/2/5 |
510 |
510 |
508 |
509 |
+0.20% |
1,400 |
2024/2/2 |
508 |
510 |
507 |
508 |
+0.00% |
3,000 |
2024/2/1 |
510 |
510 |
508 |
508 |
+0.00% |
3,700 |
2024/1/31 |
510 |
511 |
508 |
508 |
-0.39% |
5,100 |
2024/1/30 |
511 |
512 |
508 |
510 |
+0.20% |
2,200 |
2024/1/29 |
503 |
516 |
503 |
509 |
+1.19% |
27,000 |
2024/1/26 |
503 |
503 |
500 |
503 |
+0.00% |
4,900 |
2024/1/25 |
504 |
505 |
502 |
503 |
+0.00% |
2,500 |
2024/1/24 |
504 |
504 |
503 |
503 |
+0.00% |
1,400 |
2024/1/23 |
507 |
507 |
503 |
503 |
-1.18% |
4,800 |
2024/1/22 |
510 |
513 |
504 |
509 |
+1.60% |
17,800 |
2024/1/19 |
502 |
502 |
500 |
501 |
-0.20% |
3,100 |
2024/1/18 |
500 |
502 |
495 |
502 |
+0.80% |
8,500 |
2024/1/17 |
498 |
498 |
495 |
498 |
+0.20% |
5,400 |
2024/1/16 |
497 |
498 |
496 |
497 |
+0.00% |
3,600 |
2024/1/15 |
503 |
503 |
490 |
497 |
-0.60% |
46,100 |
2024/1/12 |
508 |
510 |
498 |
500 |
-1.57% |
25,700 |
2024/1/11 |
511 |
511 |
506 |
508 |
+0.00% |
7,300 |
2024/1/10 |
515 |
515 |
507 |
508 |
-0.97% |
7,800 |
2024/1/9 |
511 |
514 |
509 |
513 |
+0.79% |
6,700 |
2024/1/5 |
500 |
514 |
500 |
509 |
+1.80% |
40,700 |
2024/1/4 |
500 |
502 |
496 |
500 |
+0.00% |
12,800 |
2023/12/29 |
495 |
505 |
491 |
500 |
+1.83% |
20,400 |
2023/12/28 |
489 |
493 |
487 |
491 |
+1.45% |
9,500 |
2023/12/27 |
481 |
487 |
481 |
484 |
+0.00% |
21,700 |
2023/12/26 |
485 |
492 |
484 |
484 |
-0.21% |
13,400 |
2023/12/25 |
486 |
488 |
484 |
485 |
-1.42% |
16,500 |
2023/12/22 |
494 |
496 |
489 |
492 |
-0.40% |
11,800 |
2023/12/21 |
491 |
500 |
491 |
494 |
-0.80% |
16,300 |
2023/12/20 |
494 |
501 |
491 |
498 |
+1.22% |
30,800 |
2023/12/19 |
491 |
493 |
490 |
492 |
+0.20% |
5,700 |
2023/12/18 |
500 |
500 |
491 |
491 |
+0.00% |
15,100 |
2023/12/15 |
494 |
499 |
491 |
491 |
-1.41% |
17,900 |
2023/12/14 |
500 |
500 |
482 |
498 |
+0.00% |
51,500 |
2023/12/13 |
500 |
500 |
496 |
498 |
-0.20% |
13,100 |
2023/12/12 |
507 |
507 |
497 |
499 |
-0.20% |
11,600 |
2023/12/11 |
498 |
500 |
497 |
500 |
+0.40% |
14,700 |
2023/12/8 |
504 |
504 |
497 |
498 |
-0.80% |
7,800 |
2023/12/7 |
506 |
507 |
496 |
502 |
-0.99% |
32,300 |
2023/12/6 |
506 |
509 |
506 |
507 |
+0.20% |
11,500 |
2023/12/5 |
508 |
516 |
506 |
506 |
-0.39% |
19,600 |
2023/12/4 |
512 |
512 |
508 |
508 |
-0.59% |
9,300 |
2023/12/1 |
506 |
511 |
506 |
511 |
+0.00% |
8,800 |
2023/11/30 |
513 |
513 |
510 |
511 |
-0.39% |
2,800 |
2023/11/29 |
512 |
514 |
509 |
513 |
+0.39% |
6,300 |
2023/11/28 |
512 |
513 |
511 |
511 |
-0.20% |
2,200 |
2023/11/27 |
516 |
517 |
512 |
512 |
-0.58% |
5,500 |
2023/11/24 |
515 |
516 |
511 |
515 |
+0.39% |
14,400 |
2023/11/22 |
514 |
515 |
509 |
513 |
-0.19% |
6,200 |
2023/11/21 |
519 |
519 |
510 |
514 |
-0.96% |
6,900 |
2023/11/20 |
528 |
528 |
519 |
519 |
-0.38% |
4,900 |
2023/11/17 |
515 |
521 |
515 |
521 |
+0.19% |
3,700 |
2023/11/16 |
517 |
520 |
517 |
520 |
+0.58% |
1,400 |
|