日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
557 |
557 |
551 |
553 |
-0.18% |
22,400 |
2024/5/20 |
551 |
555 |
551 |
554 |
+0.54% |
19,400 |
2024/5/17 |
550 |
551 |
548 |
551 |
+0.55% |
23,700 |
2024/5/16 |
557 |
557 |
548 |
548 |
-1.44% |
44,100 |
2024/5/15 |
556 |
557 |
552 |
556 |
-0.18% |
26,800 |
2024/5/14 |
552 |
557 |
550 |
557 |
+0.72% |
53,000 |
2024/5/13 |
552 |
553 |
551 |
553 |
-0.18% |
20,100 |
2024/5/10 |
553 |
554 |
551 |
554 |
+0.73% |
20,500 |
2024/5/9 |
549 |
553 |
546 |
550 |
+0.55% |
39,200 |
2024/5/8 |
548 |
549 |
547 |
547 |
-0.18% |
31,800 |
2024/5/7 |
548 |
549 |
546 |
548 |
+0.55% |
26,100 |
2024/5/2 |
546 |
550 |
545 |
545 |
-0.73% |
48,100 |
2024/5/1 |
549 |
551 |
547 |
549 |
+0.00% |
17,200 |
2024/4/30 |
546 |
550 |
544 |
549 |
+1.10% |
21,200 |
2024/4/26 |
548 |
552 |
543 |
543 |
-1.45% |
134,200 |
2024/4/25 |
550 |
552 |
547 |
551 |
-0.18% |
26,900 |
2024/4/24 |
547 |
552 |
546 |
552 |
+0.73% |
30,400 |
2024/4/23 |
545 |
549 |
543 |
548 |
+1.29% |
16,900 |
2024/4/22 |
543 |
548 |
541 |
541 |
+0.00% |
26,600 |
2024/4/19 |
549 |
549 |
539 |
541 |
-1.64% |
53,300 |
2024/4/18 |
544 |
550 |
543 |
550 |
+0.55% |
29,400 |
2024/4/17 |
552 |
554 |
544 |
547 |
-0.73% |
69,200 |
2024/4/16 |
560 |
560 |
551 |
551 |
-1.61% |
46,300 |
2024/4/15 |
561 |
564 |
559 |
560 |
-0.88% |
28,900 |
2024/4/12 |
568 |
568 |
562 |
565 |
-0.18% |
24,200 |
2024/4/11 |
566 |
569 |
563 |
566 |
-0.18% |
23,500 |
2024/4/10 |
570 |
574 |
567 |
567 |
-0.87% |
31,300 |
2024/4/9 |
573 |
573 |
569 |
572 |
+0.18% |
25,100 |
2024/4/8 |
573 |
575 |
567 |
571 |
+0.53% |
39,000 |
2024/4/5 |
570 |
573 |
561 |
568 |
-0.35% |
74,200 |
2024/4/4 |
576 |
576 |
570 |
570 |
-0.87% |
29,900 |
2024/4/3 |
562 |
580 |
562 |
575 |
+1.59% |
59,900 |
2024/4/2 |
577 |
577 |
562 |
566 |
-0.88% |
96,000 |
2024/4/1 |
568 |
579 |
565 |
571 |
+0.53% |
114,100 |
2024/3/29 |
557 |
568 |
557 |
568 |
+2.53% |
53,800 |
2024/3/28 |
558 |
560 |
554 |
554 |
-0.89% |
33,400 |
2024/3/27 |
555 |
560 |
555 |
559 |
+0.72% |
23,900 |
2024/3/26 |
556 |
560 |
554 |
555 |
+0.00% |
25,700 |
2024/3/25 |
560 |
560 |
554 |
555 |
-1.77% |
41,500 |
2024/3/22 |
560 |
565 |
557 |
565 |
+0.18% |
61,300 |
2024/3/21 |
548 |
564 |
548 |
564 |
+3.68% |
187,300 |
2024/3/19 |
548 |
550 |
544 |
544 |
-0.55% |
39,700 |
2024/3/18 |
543 |
547 |
542 |
547 |
+0.92% |
39,100 |
2024/3/15 |
540 |
546 |
540 |
542 |
+0.00% |
47,900 |
2024/3/14 |
540 |
543 |
539 |
542 |
+0.00% |
25,900 |
2024/3/13 |
539 |
543 |
537 |
542 |
+0.74% |
42,000 |
2024/3/12 |
533 |
538 |
531 |
538 |
+1.32% |
37,800 |
2024/3/11 |
538 |
540 |
530 |
531 |
-1.67% |
58,800 |
2024/3/8 |
537 |
542 |
537 |
540 |
+0.19% |
37,000 |
2024/3/7 |
542 |
542 |
538 |
539 |
+0.19% |
24,000 |
2024/3/6 |
538 |
543 |
537 |
538 |
+0.00% |
39,000 |
2024/3/5 |
532 |
539 |
532 |
538 |
+0.75% |
40,900 |
2024/3/4 |
540 |
540 |
532 |
534 |
-1.29% |
133,000 |
2024/3/1 |
545 |
546 |
540 |
541 |
-0.92% |
53,600 |
2024/2/29 |
547 |
547 |
544 |
546 |
+0.37% |
30,100 |
2024/2/28 |
546 |
550 |
544 |
544 |
-0.37% |
35,600 |
2024/2/27 |
544 |
549 |
544 |
546 |
+0.92% |
41,100 |
2024/2/26 |
549 |
550 |
541 |
541 |
-1.28% |
74,400 |
2024/2/22 |
548 |
550 |
547 |
548 |
+0.37% |
34,300 |
2024/2/21 |
547 |
550 |
546 |
546 |
-0.36% |
28,600 |
2024/2/20 |
550 |
552 |
547 |
548 |
-0.36% |
34,600 |
2024/2/19 |
541 |
551 |
541 |
550 |
+1.10% |
45,300 |
2024/2/16 |
543 |
548 |
540 |
544 |
+0.74% |
49,800 |
2024/2/15 |
543 |
545 |
536 |
540 |
-0.55% |
103,500 |
2024/2/14 |
547 |
547 |
541 |
543 |
-0.73% |
59,300 |
2024/2/13 |
546 |
549 |
543 |
547 |
-0.18% |
48,700 |
2024/2/9 |
546 |
550 |
539 |
548 |
-0.18% |
126,200 |
2024/2/8 |
549 |
550 |
544 |
549 |
+0.00% |
48,500 |
2024/2/7 |
544 |
552 |
544 |
549 |
+0.73% |
71,300 |
2024/2/6 |
545 |
552 |
543 |
545 |
-0.37% |
70,900 |
2024/2/5 |
550 |
553 |
545 |
547 |
-0.36% |
57,800 |
2024/2/2 |
545 |
550 |
543 |
549 |
+0.92% |
59,000 |
2024/2/1 |
555 |
555 |
543 |
544 |
-2.33% |
90,900 |
2024/1/31 |
550 |
557 |
547 |
557 |
+0.72% |
70,200 |
2024/1/30 |
557 |
562 |
550 |
553 |
-0.90% |
209,300 |
2024/1/29 |
563 |
566 |
553 |
558 |
-0.71% |
101,400 |
2024/1/26 |
572 |
572 |
561 |
562 |
-2.26% |
78,000 |
2024/1/25 |
566 |
596 |
566 |
575 |
+1.59% |
172,200 |
2024/1/24 |
572 |
576 |
563 |
566 |
-1.91% |
80,800 |
2024/1/23 |
575 |
579 |
570 |
577 |
+0.00% |
114,500 |
2024/1/22 |
575 |
587 |
574 |
577 |
+0.00% |
96,900 |
2024/1/19 |
585 |
585 |
570 |
577 |
-1.70% |
179,400 |
2024/1/18 |
575 |
593 |
570 |
587 |
+1.73% |
193,300 |
2024/1/17 |
554 |
581 |
554 |
577 |
+4.15% |
239,000 |
2024/1/16 |
557 |
568 |
552 |
554 |
+0.36% |
330,100 |
2024/1/15 |
540 |
558 |
532 |
552 |
+14.52% |
866,900 |
2024/1/12 |
486 |
486 |
482 |
482 |
-0.82% |
42,900 |
2024/1/11 |
483 |
488 |
483 |
486 |
+1.04% |
51,000 |
2024/1/10 |
482 |
483 |
481 |
481 |
+0.00% |
44,000 |
2024/1/9 |
479 |
482 |
478 |
481 |
+1.05% |
33,800 |
2024/1/5 |
478 |
478 |
473 |
476 |
+0.00% |
32,900 |
2024/1/4 |
468 |
477 |
468 |
476 |
+1.71% |
80,100 |
2023/12/29 |
465 |
470 |
465 |
468 |
+0.21% |
33,300 |
2023/12/28 |
465 |
470 |
465 |
467 |
+0.43% |
30,500 |
2023/12/27 |
464 |
466 |
463 |
465 |
+0.00% |
46,200 |
2023/12/26 |
464 |
466 |
464 |
465 |
-0.21% |
35,000 |
2023/12/25 |
464 |
467 |
464 |
466 |
+0.43% |
31,500 |
2023/12/22 |
465 |
467 |
464 |
464 |
-0.22% |
25,500 |
2023/12/21 |
465 |
468 |
465 |
465 |
-0.21% |
31,100 |
2023/12/20 |
466 |
468 |
465 |
466 |
+0.00% |
31,600 |
2023/12/19 |
467 |
467 |
463 |
466 |
+0.00% |
16,100 |
2023/12/18 |
464 |
466 |
462 |
466 |
+0.65% |
20,800 |
2023/12/15 |
462 |
465 |
461 |
463 |
+0.43% |
20,600 |
2023/12/14 |
466 |
466 |
461 |
461 |
-0.86% |
35,100 |
2023/12/13 |
465 |
467 |
462 |
465 |
+0.43% |
25,200 |
2023/12/12 |
468 |
468 |
463 |
463 |
-0.43% |
31,600 |
2023/12/11 |
463 |
467 |
463 |
465 |
+0.43% |
40,000 |
2023/12/8 |
467 |
467 |
463 |
463 |
-0.86% |
47,300 |
2023/12/7 |
468 |
470 |
467 |
467 |
-0.64% |
30,700 |
2023/12/6 |
466 |
470 |
466 |
470 |
+0.86% |
29,800 |
2023/12/5 |
470 |
471 |
466 |
466 |
-0.85% |
32,000 |
2023/12/4 |
472 |
472 |
469 |
470 |
-0.21% |
34,600 |
2023/12/1 |
470 |
471 |
469 |
471 |
+0.43% |
31,600 |
2023/11/30 |
471 |
472 |
467 |
469 |
-0.21% |
53,600 |
2023/11/29 |
470 |
472 |
466 |
470 |
-3.89% |
162,300 |
2023/11/28 |
488 |
489 |
484 |
489 |
+0.82% |
143,300 |
2023/11/27 |
485 |
486 |
484 |
485 |
+0.21% |
65,100 |
2023/11/24 |
485 |
485 |
483 |
484 |
+0.41% |
45,000 |
2023/11/22 |
485 |
486 |
482 |
482 |
-0.82% |
90,700 |
2023/11/21 |
486 |
487 |
484 |
486 |
+0.41% |
31,600 |
2023/11/20 |
487 |
488 |
484 |
484 |
-0.62% |
50,800 |
2023/11/17 |
486 |
487 |
485 |
487 |
+0.21% |
46,700 |
2023/11/16 |
486 |
487 |
485 |
486 |
+0.21% |
17,300 |
|