日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
425 |
425 |
414 |
414 |
-1.66% |
122,700 |
2024/5/20 |
427 |
429 |
420 |
421 |
-0.71% |
93,000 |
2024/5/17 |
418 |
429 |
418 |
424 |
+1.19% |
66,300 |
2024/5/16 |
428 |
428 |
415 |
419 |
-2.10% |
258,100 |
2024/5/15 |
440 |
440 |
428 |
428 |
-2.95% |
180,500 |
2024/5/14 |
433 |
443 |
432 |
441 |
+1.15% |
335,300 |
2024/5/13 |
445 |
449 |
436 |
436 |
-2.02% |
167,700 |
2024/5/10 |
469 |
469 |
445 |
445 |
-11.00% |
388,400 |
2024/5/9 |
493 |
500 |
490 |
500 |
+2.46% |
63,300 |
2024/5/8 |
491 |
493 |
488 |
488 |
-0.41% |
61,000 |
2024/5/7 |
490 |
491 |
487 |
490 |
+0.41% |
53,500 |
2024/5/2 |
490 |
492 |
487 |
488 |
-0.41% |
40,300 |
2024/5/1 |
486 |
492 |
485 |
490 |
+0.82% |
38,600 |
2024/4/30 |
482 |
488 |
482 |
486 |
+1.04% |
68,400 |
2024/4/26 |
483 |
484 |
480 |
481 |
-0.41% |
148,800 |
2024/4/25 |
486 |
488 |
482 |
483 |
-1.02% |
61,400 |
2024/4/24 |
489 |
490 |
487 |
488 |
-0.20% |
38,500 |
2024/4/23 |
492 |
494 |
489 |
489 |
-0.81% |
26,800 |
2024/4/22 |
485 |
493 |
485 |
493 |
+1.86% |
46,500 |
2024/4/19 |
482 |
485 |
480 |
484 |
+0.00% |
36,600 |
2024/4/18 |
481 |
486 |
481 |
484 |
+0.62% |
29,500 |
2024/4/17 |
484 |
485 |
481 |
481 |
-0.62% |
71,800 |
2024/4/16 |
489 |
489 |
484 |
484 |
-1.02% |
63,900 |
2024/4/15 |
491 |
492 |
489 |
489 |
-0.81% |
46,500 |
2024/4/12 |
497 |
498 |
493 |
493 |
-0.60% |
62,400 |
2024/4/11 |
489 |
496 |
488 |
496 |
+1.43% |
71,700 |
2024/4/10 |
490 |
492 |
489 |
489 |
-0.41% |
46,600 |
2024/4/9 |
489 |
492 |
489 |
491 |
+0.61% |
58,700 |
2024/4/8 |
496 |
496 |
488 |
488 |
-1.41% |
79,500 |
2024/4/5 |
496 |
497 |
491 |
495 |
-0.60% |
81,100 |
2024/4/4 |
501 |
501 |
497 |
498 |
-0.80% |
62,800 |
2024/4/3 |
501 |
505 |
500 |
502 |
+0.20% |
77,800 |
2024/4/2 |
503 |
505 |
501 |
501 |
-0.60% |
61,000 |
2024/4/1 |
508 |
509 |
502 |
504 |
-1.56% |
110,500 |
2024/3/29 |
508 |
514 |
508 |
512 |
+0.79% |
70,100 |
2024/3/28 |
506 |
514 |
505 |
508 |
-5.75% |
204,600 |
2024/3/27 |
538 |
541 |
537 |
539 |
+0.00% |
124,000 |
2024/3/26 |
542 |
543 |
539 |
539 |
-0.55% |
55,100 |
2024/3/25 |
545 |
549 |
542 |
542 |
-0.55% |
55,600 |
2024/3/22 |
546 |
547 |
543 |
545 |
-0.18% |
24,900 |
2024/3/21 |
542 |
549 |
542 |
546 |
+0.92% |
55,600 |
2024/3/19 |
538 |
542 |
535 |
541 |
+0.74% |
48,700 |
2024/3/18 |
532 |
538 |
532 |
537 |
+0.75% |
24,100 |
2024/3/15 |
532 |
535 |
531 |
533 |
+0.19% |
17,200 |
2024/3/14 |
526 |
533 |
526 |
532 |
+0.95% |
23,300 |
2024/3/13 |
527 |
532 |
527 |
527 |
+0.19% |
31,700 |
2024/3/12 |
525 |
529 |
525 |
526 |
+0.19% |
16,500 |
2024/3/11 |
531 |
533 |
524 |
525 |
-1.32% |
51,900 |
2024/3/8 |
532 |
534 |
528 |
532 |
-0.19% |
36,700 |
2024/3/7 |
536 |
539 |
531 |
533 |
-0.56% |
19,300 |
2024/3/6 |
533 |
542 |
530 |
536 |
+0.56% |
29,200 |
2024/3/5 |
531 |
534 |
529 |
533 |
+0.00% |
24,800 |
2024/3/4 |
537 |
539 |
533 |
533 |
-0.74% |
29,900 |
2024/3/1 |
541 |
545 |
536 |
537 |
-0.74% |
19,700 |
2024/2/29 |
542 |
546 |
537 |
541 |
+0.00% |
20,900 |
2024/2/28 |
535 |
545 |
535 |
541 |
+1.12% |
56,200 |
2024/2/27 |
529 |
535 |
529 |
535 |
+1.33% |
12,100 |
2024/2/26 |
532 |
535 |
528 |
528 |
-0.75% |
13,000 |
2024/2/22 |
530 |
532 |
526 |
532 |
+0.38% |
47,500 |
2024/2/21 |
528 |
534 |
526 |
530 |
-0.38% |
20,200 |
2024/2/20 |
535 |
539 |
531 |
532 |
-0.56% |
27,900 |
2024/2/19 |
522 |
538 |
522 |
535 |
+2.69% |
60,800 |
2024/2/16 |
516 |
523 |
516 |
521 |
+0.77% |
19,800 |
2024/2/15 |
520 |
522 |
516 |
517 |
-0.58% |
28,400 |
2024/2/14 |
525 |
525 |
519 |
520 |
-1.52% |
38,900 |
2024/2/13 |
528 |
531 |
524 |
528 |
+0.00% |
27,600 |
2024/2/9 |
536 |
542 |
528 |
528 |
-1.86% |
45,900 |
2024/2/8 |
532 |
543 |
532 |
538 |
+0.94% |
36,200 |
2024/2/7 |
534 |
536 |
529 |
533 |
+0.19% |
45,600 |
2024/2/6 |
526 |
541 |
526 |
532 |
+1.33% |
99,000 |
2024/2/5 |
522 |
528 |
519 |
525 |
+0.96% |
32,200 |
2024/2/2 |
517 |
524 |
517 |
520 |
+0.39% |
32,000 |
2024/2/1 |
521 |
524 |
518 |
518 |
-0.96% |
24,500 |
2024/1/31 |
523 |
526 |
518 |
523 |
+0.58% |
35,600 |
2024/1/30 |
533 |
533 |
520 |
520 |
-1.89% |
117,000 |
2024/1/29 |
527 |
532 |
527 |
530 |
+1.34% |
42,000 |
2024/1/26 |
524 |
530 |
523 |
523 |
-0.19% |
38,000 |
2024/1/25 |
523 |
525 |
520 |
524 |
+0.77% |
24,200 |
2024/1/24 |
517 |
522 |
517 |
520 |
+0.19% |
16,800 |
2024/1/23 |
524 |
526 |
519 |
519 |
-0.38% |
25,200 |
2024/1/22 |
513 |
523 |
513 |
521 |
+2.16% |
41,000 |
2024/1/19 |
515 |
518 |
510 |
510 |
-0.97% |
34,900 |
2024/1/18 |
515 |
518 |
513 |
515 |
+0.19% |
17,400 |
2024/1/17 |
519 |
519 |
514 |
514 |
-0.58% |
28,600 |
2024/1/16 |
515 |
518 |
514 |
517 |
-0.58% |
41,700 |
2024/1/15 |
518 |
523 |
518 |
520 |
+0.19% |
28,700 |
2024/1/12 |
525 |
525 |
515 |
519 |
-1.33% |
60,400 |
2024/1/11 |
528 |
530 |
522 |
526 |
-0.38% |
34,300 |
2024/1/10 |
530 |
530 |
521 |
528 |
+0.00% |
72,100 |
2024/1/9 |
530 |
539 |
527 |
528 |
+0.38% |
56,400 |
2024/1/5 |
537 |
537 |
524 |
526 |
-2.23% |
38,800 |
2024/1/4 |
516 |
538 |
514 |
538 |
+4.26% |
72,300 |
2023/12/29 |
510 |
519 |
510 |
516 |
+1.18% |
55,800 |
2023/12/28 |
486 |
511 |
486 |
510 |
+5.37% |
72,200 |
2023/12/27 |
482 |
487 |
482 |
484 |
+0.00% |
185,300 |
2023/12/26 |
496 |
496 |
484 |
484 |
-2.22% |
217,100 |
2023/12/25 |
500 |
501 |
495 |
495 |
-0.80% |
174,200 |
2023/12/22 |
500 |
502 |
498 |
499 |
+0.20% |
48,200 |
2023/12/21 |
498 |
502 |
497 |
498 |
-0.40% |
42,300 |
2023/12/20 |
497 |
503 |
497 |
500 |
+1.01% |
70,900 |
2023/12/19 |
499 |
499 |
493 |
495 |
-0.80% |
94,800 |
2023/12/18 |
505 |
505 |
495 |
499 |
-1.77% |
133,700 |
2023/12/15 |
502 |
508 |
502 |
508 |
+1.40% |
58,700 |
2023/12/14 |
506 |
506 |
501 |
501 |
-0.60% |
62,000 |
2023/12/13 |
504 |
507 |
502 |
504 |
+0.00% |
65,100 |
2023/12/12 |
510 |
510 |
504 |
504 |
-0.79% |
69,900 |
2023/12/11 |
510 |
512 |
507 |
508 |
+0.00% |
58,100 |
2023/12/8 |
514 |
515 |
507 |
508 |
-0.97% |
91,000 |
2023/12/7 |
520 |
520 |
513 |
513 |
-1.35% |
94,400 |
2023/12/6 |
522 |
525 |
520 |
520 |
-0.38% |
35,900 |
2023/12/5 |
524 |
526 |
522 |
522 |
-0.57% |
28,300 |
2023/12/4 |
526 |
527 |
524 |
525 |
-0.57% |
27,300 |
2023/12/1 |
528 |
528 |
525 |
528 |
+0.19% |
23,600 |
2023/11/30 |
530 |
531 |
527 |
527 |
-0.57% |
26,500 |
2023/11/29 |
533 |
534 |
530 |
530 |
-0.19% |
28,500 |
2023/11/28 |
534 |
534 |
530 |
531 |
-0.56% |
24,100 |
2023/11/27 |
533 |
535 |
531 |
534 |
+0.38% |
32,100 |
2023/11/24 |
532 |
536 |
532 |
532 |
-0.37% |
19,000 |
2023/11/22 |
533 |
538 |
533 |
534 |
-0.37% |
28,000 |
2023/11/21 |
527 |
538 |
527 |
536 |
+1.71% |
49,300 |
2023/11/20 |
522 |
531 |
522 |
527 |
+0.57% |
42,800 |
2023/11/17 |
514 |
524 |
514 |
524 |
+1.75% |
51,400 |
2023/11/16 |
518 |
520 |
513 |
515 |
-0.77% |
41,200 |
|