日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
525 |
526 |
517 |
520 |
-0.95% |
120,500 |
2024/5/20 |
519 |
528 |
519 |
525 |
+2.34% |
90,300 |
2024/5/17 |
507 |
518 |
506 |
513 |
+0.79% |
91,200 |
2024/5/16 |
525 |
525 |
500 |
509 |
-2.12% |
257,500 |
2024/5/15 |
531 |
534 |
519 |
520 |
-2.07% |
144,200 |
2024/5/14 |
537 |
539 |
529 |
531 |
-1.30% |
70,200 |
2024/5/13 |
538 |
542 |
536 |
538 |
-0.55% |
79,800 |
2024/5/10 |
545 |
547 |
538 |
541 |
-0.73% |
61,300 |
2024/5/9 |
548 |
549 |
542 |
545 |
-0.37% |
27,900 |
2024/5/8 |
548 |
552 |
545 |
547 |
-0.36% |
51,200 |
2024/5/7 |
548 |
550 |
546 |
549 |
+1.10% |
64,500 |
2024/5/2 |
545 |
546 |
540 |
543 |
-0.18% |
37,200 |
2024/5/1 |
549 |
549 |
540 |
544 |
-1.63% |
86,300 |
2024/4/30 |
535 |
556 |
535 |
553 |
+3.75% |
181,800 |
2024/4/26 |
536 |
536 |
521 |
533 |
-0.56% |
467,200 |
2024/4/25 |
544 |
544 |
536 |
536 |
-1.65% |
72,900 |
2024/4/24 |
537 |
545 |
534 |
545 |
+0.93% |
132,700 |
2024/4/23 |
546 |
548 |
534 |
540 |
-0.74% |
78,400 |
2024/4/22 |
540 |
548 |
540 |
544 |
+0.74% |
76,600 |
2024/4/19 |
545 |
545 |
525 |
540 |
-1.10% |
195,800 |
2024/4/18 |
544 |
553 |
541 |
546 |
+0.00% |
66,600 |
2024/4/17 |
554 |
556 |
545 |
546 |
-1.27% |
140,600 |
2024/4/16 |
566 |
566 |
552 |
553 |
-2.81% |
147,700 |
2024/4/15 |
573 |
573 |
562 |
569 |
-0.87% |
110,600 |
2024/4/12 |
568 |
580 |
564 |
574 |
+1.95% |
124,600 |
2024/4/11 |
556 |
563 |
553 |
563 |
+0.54% |
82,500 |
2024/4/10 |
556 |
567 |
556 |
560 |
+0.00% |
78,500 |
2024/4/9 |
557 |
560 |
548 |
560 |
+1.08% |
98,300 |
2024/4/8 |
571 |
571 |
554 |
554 |
-2.46% |
114,300 |
2024/4/5 |
570 |
573 |
562 |
568 |
-1.39% |
123,600 |
2024/4/4 |
584 |
585 |
575 |
576 |
-0.69% |
65,300 |
2024/4/3 |
574 |
583 |
573 |
580 |
+1.22% |
71,000 |
2024/4/2 |
585 |
586 |
571 |
573 |
-1.72% |
88,100 |
2024/4/1 |
600 |
600 |
583 |
583 |
-2.83% |
134,000 |
2024/3/29 |
595 |
609 |
595 |
600 |
+1.35% |
189,800 |
2024/3/28 |
589 |
603 |
583 |
592 |
-1.99% |
133,000 |
2024/3/27 |
599 |
608 |
598 |
604 |
-0.33% |
212,200 |
2024/3/26 |
615 |
620 |
606 |
606 |
-1.14% |
177,400 |
2024/3/25 |
617 |
631 |
611 |
613 |
-0.33% |
259,800 |
2024/3/22 |
609 |
618 |
606 |
615 |
+2.67% |
230,800 |
2024/3/21 |
585 |
602 |
582 |
599 |
+3.10% |
237,000 |
2024/3/19 |
571 |
582 |
564 |
581 |
+1.04% |
148,900 |
2024/3/18 |
564 |
600 |
564 |
575 |
+6.09% |
743,100 |
2024/3/15 |
538 |
544 |
532 |
542 |
+0.74% |
131,300 |
2024/3/14 |
525 |
538 |
523 |
538 |
+2.87% |
170,900 |
2024/3/13 |
525 |
528 |
518 |
523 |
+0.19% |
58,700 |
2024/3/12 |
516 |
522 |
510 |
522 |
+2.35% |
119,100 |
2024/3/11 |
520 |
524 |
508 |
510 |
-3.23% |
240,300 |
2024/3/8 |
519 |
529 |
517 |
527 |
+0.76% |
88,100 |
2024/3/7 |
528 |
532 |
522 |
523 |
-0.95% |
116,200 |
2024/3/6 |
522 |
531 |
521 |
528 |
+1.15% |
100,500 |
2024/3/5 |
516 |
525 |
513 |
522 |
+0.77% |
78,600 |
2024/3/4 |
530 |
530 |
518 |
518 |
-0.77% |
157,300 |
2024/3/1 |
528 |
531 |
521 |
522 |
-2.06% |
186,200 |
2024/2/29 |
520 |
534 |
519 |
533 |
+3.29% |
261,000 |
2024/2/28 |
515 |
520 |
511 |
516 |
+0.19% |
82,900 |
2024/2/27 |
511 |
519 |
510 |
515 |
+0.78% |
114,700 |
2024/2/26 |
510 |
515 |
508 |
511 |
+0.79% |
95,600 |
2024/2/22 |
506 |
507 |
500 |
507 |
+0.40% |
110,400 |
2024/2/21 |
502 |
507 |
500 |
505 |
+1.00% |
162,900 |
2024/2/20 |
502 |
504 |
498 |
500 |
-0.20% |
112,300 |
2024/2/19 |
500 |
504 |
499 |
501 |
+0.40% |
111,700 |
2024/2/16 |
500 |
508 |
499 |
499 |
+0.40% |
113,800 |
2024/2/15 |
507 |
507 |
494 |
497 |
-1.00% |
206,800 |
2024/2/14 |
512 |
513 |
501 |
502 |
-3.09% |
145,600 |
2024/2/13 |
495 |
518 |
490 |
518 |
+6.37% |
352,700 |
2024/2/9 |
489 |
504 |
481 |
487 |
-0.41% |
471,400 |
2024/2/8 |
494 |
495 |
487 |
489 |
-1.01% |
114,600 |
2024/2/7 |
490 |
497 |
490 |
494 |
+0.41% |
84,800 |
2024/2/6 |
496 |
496 |
491 |
492 |
-1.20% |
60,500 |
2024/2/5 |
494 |
498 |
493 |
498 |
+1.84% |
103,800 |
2024/2/2 |
485 |
490 |
482 |
489 |
+0.82% |
145,200 |
2024/2/1 |
484 |
485 |
479 |
485 |
-0.21% |
88,300 |
2024/1/31 |
478 |
486 |
476 |
486 |
+2.10% |
130,100 |
2024/1/30 |
471 |
481 |
471 |
476 |
+1.49% |
373,700 |
2024/1/29 |
464 |
471 |
463 |
469 |
+1.96% |
211,900 |
2024/1/26 |
463 |
463 |
458 |
460 |
-0.65% |
114,100 |
2024/1/25 |
461 |
466 |
458 |
463 |
+0.65% |
143,000 |
2024/1/24 |
461 |
464 |
460 |
460 |
-0.86% |
99,600 |
2024/1/23 |
464 |
465 |
460 |
464 |
+0.22% |
107,000 |
2024/1/22 |
460 |
470 |
458 |
463 |
+1.54% |
157,900 |
2024/1/19 |
459 |
460 |
455 |
456 |
-0.44% |
87,600 |
2024/1/18 |
455 |
460 |
455 |
458 |
+0.66% |
60,400 |
2024/1/17 |
460 |
463 |
455 |
455 |
-1.09% |
91,900 |
2024/1/16 |
458 |
460 |
456 |
460 |
+0.66% |
103,000 |
2024/1/15 |
452 |
461 |
452 |
457 |
+1.33% |
109,700 |
2024/1/12 |
459 |
461 |
450 |
451 |
-2.59% |
182,500 |
2024/1/11 |
467 |
468 |
463 |
463 |
+0.00% |
75,300 |
2024/1/10 |
460 |
466 |
460 |
463 |
+0.43% |
96,900 |
2024/1/9 |
465 |
465 |
459 |
461 |
-0.22% |
120,100 |
2024/1/5 |
462 |
464 |
460 |
462 |
+0.22% |
72,900 |
2024/1/4 |
461 |
461 |
451 |
461 |
+0.00% |
145,200 |
2023/12/29 |
458 |
462 |
456 |
461 |
+0.88% |
91,400 |
2023/12/28 |
454 |
460 |
453 |
457 |
+0.88% |
99,900 |
2023/12/27 |
447 |
454 |
446 |
453 |
+1.80% |
82,100 |
2023/12/26 |
441 |
447 |
441 |
445 |
+0.68% |
71,000 |
2023/12/25 |
442 |
443 |
439 |
442 |
+0.23% |
47,700 |
2023/12/22 |
440 |
443 |
438 |
441 |
+0.23% |
56,100 |
2023/12/21 |
438 |
442 |
437 |
440 |
+0.23% |
49,900 |
2023/12/20 |
440 |
443 |
437 |
439 |
+0.00% |
63,800 |
2023/12/19 |
436 |
441 |
435 |
439 |
+0.69% |
75,300 |
2023/12/18 |
435 |
438 |
430 |
436 |
+0.23% |
89,500 |
2023/12/15 |
437 |
438 |
432 |
435 |
+0.69% |
70,100 |
2023/12/14 |
436 |
439 |
430 |
432 |
-0.23% |
113,900 |
2023/12/13 |
434 |
437 |
432 |
433 |
+0.46% |
61,300 |
2023/12/12 |
436 |
436 |
430 |
431 |
-0.46% |
55,400 |
2023/12/11 |
435 |
437 |
430 |
433 |
+1.41% |
53,000 |
2023/12/8 |
438 |
438 |
426 |
427 |
-2.51% |
111,700 |
2023/12/7 |
443 |
443 |
438 |
438 |
-1.57% |
36,700 |
2023/12/6 |
430 |
445 |
430 |
445 |
+3.97% |
115,500 |
2023/12/5 |
428 |
436 |
428 |
428 |
-0.47% |
80,600 |
2023/12/4 |
436 |
437 |
428 |
430 |
-2.49% |
230,800 |
2023/12/1 |
438 |
443 |
434 |
441 |
+0.68% |
81,000 |
2023/11/30 |
426 |
438 |
420 |
438 |
+4.53% |
285,300 |
2023/11/29 |
435 |
436 |
415 |
419 |
-4.12% |
576,000 |
2023/11/28 |
442 |
442 |
436 |
437 |
-0.46% |
69,200 |
2023/11/27 |
443 |
444 |
438 |
439 |
-0.90% |
54,800 |
2023/11/24 |
440 |
444 |
439 |
443 |
+0.91% |
49,500 |
2023/11/22 |
434 |
442 |
434 |
439 |
+0.69% |
103,700 |
2023/11/21 |
430 |
437 |
429 |
436 |
+1.16% |
113,300 |
2023/11/20 |
434 |
437 |
430 |
431 |
+0.23% |
109,900 |
2023/11/17 |
436 |
440 |
422 |
430 |
-2.05% |
252,000 |
2023/11/16 |
442 |
444 |
437 |
439 |
-0.68% |
111,900 |
|