日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
458 |
460 |
454 |
456 |
+0.00% |
71,000 |
2024/5/20 |
449 |
459 |
449 |
456 |
+1.79% |
67,000 |
2024/5/17 |
449 |
454 |
448 |
448 |
-0.44% |
67,100 |
2024/5/16 |
459 |
459 |
448 |
450 |
-1.53% |
103,500 |
2024/5/15 |
463 |
463 |
457 |
457 |
-1.08% |
36,600 |
2024/5/14 |
459 |
462 |
455 |
462 |
+0.65% |
73,400 |
2024/5/13 |
453 |
460 |
452 |
459 |
+1.32% |
78,700 |
2024/5/10 |
461 |
463 |
450 |
453 |
-1.74% |
152,400 |
2024/5/9 |
463 |
464 |
459 |
461 |
+0.44% |
71,500 |
2024/5/8 |
463 |
464 |
459 |
459 |
-1.08% |
62,300 |
2024/5/7 |
464 |
468 |
459 |
464 |
+0.00% |
109,500 |
2024/5/2 |
462 |
464 |
457 |
464 |
+0.43% |
153,700 |
2024/5/1 |
473 |
479 |
462 |
462 |
-7.04% |
325,900 |
2024/4/30 |
483 |
497 |
478 |
497 |
+3.33% |
241,800 |
2024/4/26 |
480 |
481 |
469 |
481 |
+1.48% |
57,000 |
2024/4/25 |
481 |
482 |
473 |
474 |
-2.07% |
89,900 |
2024/4/24 |
480 |
485 |
476 |
484 |
+1.89% |
59,900 |
2024/4/23 |
475 |
477 |
470 |
475 |
+0.21% |
34,200 |
2024/4/22 |
470 |
475 |
467 |
474 |
+2.16% |
52,500 |
2024/4/19 |
475 |
477 |
460 |
464 |
-2.73% |
125,200 |
2024/4/18 |
474 |
478 |
469 |
477 |
+1.71% |
42,500 |
2024/4/17 |
481 |
482 |
468 |
469 |
-2.49% |
122,700 |
2024/4/16 |
495 |
495 |
478 |
481 |
-3.80% |
115,700 |
2024/4/15 |
498 |
502 |
497 |
500 |
-0.40% |
36,400 |
2024/4/12 |
501 |
505 |
501 |
502 |
+0.40% |
38,900 |
2024/4/11 |
497 |
504 |
482 |
500 |
-0.40% |
167,400 |
2024/4/10 |
504 |
508 |
502 |
502 |
+0.00% |
33,600 |
2024/4/9 |
501 |
505 |
498 |
502 |
+0.20% |
56,700 |
2024/4/8 |
499 |
503 |
498 |
501 |
+1.21% |
49,000 |
2024/4/5 |
491 |
498 |
488 |
495 |
-0.80% |
59,700 |
2024/4/4 |
490 |
502 |
490 |
499 |
+2.25% |
116,600 |
2024/4/3 |
481 |
491 |
481 |
488 |
+1.04% |
68,500 |
2024/4/2 |
490 |
492 |
482 |
483 |
-2.03% |
67,400 |
2024/4/1 |
506 |
506 |
492 |
493 |
-2.95% |
96,500 |
2024/3/29 |
500 |
508 |
500 |
508 |
+1.80% |
48,700 |
2024/3/28 |
501 |
510 |
497 |
499 |
-2.16% |
71,000 |
2024/3/27 |
507 |
514 |
507 |
510 |
+0.00% |
139,500 |
2024/3/26 |
512 |
512 |
505 |
510 |
+0.00% |
56,000 |
2024/3/25 |
503 |
523 |
498 |
510 |
+2.00% |
210,200 |
2024/3/22 |
500 |
501 |
495 |
500 |
+0.40% |
50,400 |
2024/3/21 |
498 |
501 |
495 |
498 |
+0.61% |
100,000 |
2024/3/19 |
482 |
495 |
481 |
495 |
+1.85% |
70,100 |
2024/3/18 |
486 |
492 |
485 |
486 |
+1.25% |
71,100 |
2024/3/15 |
473 |
480 |
473 |
480 |
+0.84% |
56,100 |
2024/3/14 |
468 |
476 |
466 |
476 |
+1.71% |
49,700 |
2024/3/13 |
473 |
474 |
464 |
468 |
+0.00% |
41,900 |
2024/3/12 |
468 |
468 |
457 |
468 |
-0.43% |
73,000 |
2024/3/11 |
478 |
478 |
465 |
470 |
-1.88% |
79,500 |
2024/3/8 |
471 |
479 |
469 |
479 |
+1.27% |
128,900 |
2024/3/7 |
475 |
477 |
469 |
473 |
+0.21% |
50,200 |
2024/3/6 |
468 |
476 |
466 |
472 |
+0.43% |
122,800 |
2024/3/5 |
467 |
474 |
462 |
470 |
+0.64% |
97,400 |
2024/3/4 |
484 |
485 |
467 |
467 |
-4.50% |
165,400 |
2024/3/1 |
487 |
494 |
486 |
489 |
+0.82% |
126,100 |
2024/2/29 |
484 |
492 |
483 |
485 |
-0.21% |
168,100 |
2024/2/28 |
478 |
492 |
477 |
486 |
+2.53% |
137,500 |
2024/2/27 |
468 |
479 |
468 |
474 |
+1.72% |
125,100 |
2024/2/26 |
468 |
468 |
464 |
466 |
+0.43% |
78,000 |
2024/2/22 |
462 |
468 |
456 |
464 |
+2.20% |
129,400 |
2024/2/21 |
463 |
465 |
453 |
454 |
-1.94% |
92,200 |
2024/2/20 |
462 |
465 |
458 |
463 |
+0.65% |
82,500 |
2024/2/19 |
451 |
460 |
449 |
460 |
+2.45% |
59,400 |
2024/2/16 |
447 |
452 |
444 |
449 |
+1.58% |
64,200 |
2024/2/15 |
444 |
447 |
441 |
442 |
+0.00% |
77,300 |
2024/2/14 |
451 |
451 |
440 |
442 |
-2.21% |
119,400 |
2024/2/13 |
453 |
455 |
450 |
452 |
+0.44% |
108,800 |
2024/2/9 |
452 |
457 |
450 |
450 |
-0.88% |
80,000 |
2024/2/8 |
459 |
460 |
450 |
454 |
-0.87% |
130,800 |
2024/2/7 |
457 |
463 |
456 |
458 |
-0.65% |
104,900 |
2024/2/6 |
463 |
467 |
459 |
461 |
-1.71% |
113,600 |
2024/2/5 |
466 |
469 |
460 |
469 |
+1.96% |
92,100 |
2024/2/2 |
470 |
470 |
458 |
460 |
-1.71% |
199,700 |
2024/2/1 |
468 |
475 |
462 |
468 |
-7.51% |
353,900 |
2024/1/31 |
501 |
508 |
498 |
506 |
+0.00% |
131,900 |
2024/1/30 |
508 |
508 |
503 |
506 |
-0.20% |
67,700 |
2024/1/29 |
502 |
510 |
501 |
507 |
+1.81% |
130,600 |
2024/1/26 |
499 |
502 |
496 |
498 |
-0.40% |
58,800 |
2024/1/25 |
495 |
502 |
493 |
500 |
+1.42% |
113,800 |
2024/1/24 |
495 |
497 |
491 |
493 |
-0.40% |
55,200 |
2024/1/23 |
500 |
501 |
495 |
495 |
-0.40% |
44,800 |
2024/1/22 |
500 |
502 |
497 |
497 |
-0.20% |
57,700 |
2024/1/19 |
496 |
498 |
491 |
498 |
+2.05% |
51,800 |
2024/1/18 |
492 |
495 |
488 |
488 |
-1.41% |
64,700 |
2024/1/17 |
497 |
502 |
495 |
495 |
+0.00% |
48,500 |
2024/1/16 |
500 |
501 |
495 |
495 |
-1.20% |
34,900 |
2024/1/15 |
499 |
505 |
493 |
501 |
+0.80% |
88,900 |
2024/1/12 |
503 |
503 |
494 |
497 |
-0.60% |
55,500 |
2024/1/11 |
502 |
505 |
499 |
500 |
+0.40% |
64,500 |
2024/1/10 |
502 |
504 |
498 |
498 |
-0.99% |
70,400 |
2024/1/9 |
507 |
509 |
500 |
503 |
+0.60% |
55,300 |
2024/1/5 |
500 |
503 |
495 |
500 |
+0.00% |
82,700 |
2024/1/4 |
488 |
502 |
480 |
500 |
+2.88% |
83,700 |
2023/12/29 |
490 |
491 |
483 |
486 |
-0.41% |
54,000 |
2023/12/28 |
474 |
488 |
471 |
488 |
+2.95% |
94,500 |
2023/12/27 |
469 |
474 |
467 |
474 |
+0.85% |
58,100 |
2023/12/26 |
465 |
471 |
465 |
470 |
+0.43% |
45,700 |
2023/12/25 |
476 |
477 |
466 |
468 |
-0.85% |
79,700 |
2023/12/22 |
464 |
472 |
464 |
472 |
+1.07% |
56,800 |
2023/12/21 |
477 |
477 |
467 |
467 |
-2.30% |
52,800 |
2023/12/20 |
477 |
483 |
477 |
478 |
-0.42% |
34,000 |
2023/12/19 |
487 |
489 |
476 |
480 |
-1.44% |
104,000 |
2023/12/18 |
491 |
493 |
483 |
487 |
-2.01% |
51,400 |
2023/12/15 |
495 |
500 |
493 |
497 |
+2.05% |
51,000 |
2023/12/14 |
500 |
501 |
486 |
487 |
-2.99% |
107,600 |
2023/12/13 |
493 |
503 |
493 |
502 |
+1.83% |
50,600 |
2023/12/12 |
508 |
508 |
492 |
493 |
-2.38% |
85,700 |
2023/12/11 |
500 |
505 |
499 |
505 |
+2.23% |
52,100 |
2023/12/8 |
500 |
503 |
492 |
494 |
-2.18% |
132,400 |
2023/12/7 |
509 |
512 |
503 |
505 |
-1.17% |
85,700 |
2023/12/6 |
502 |
511 |
502 |
511 |
+2.00% |
86,200 |
2023/12/5 |
510 |
510 |
500 |
501 |
-1.76% |
177,400 |
2023/12/4 |
494 |
510 |
489 |
510 |
+4.51% |
250,700 |
2023/12/1 |
490 |
492 |
486 |
488 |
+1.04% |
125,200 |
2023/11/30 |
485 |
485 |
478 |
483 |
-1.02% |
76,300 |
2023/11/29 |
478 |
490 |
475 |
488 |
+2.52% |
186,900 |
2023/11/28 |
473 |
476 |
471 |
476 |
+0.85% |
42,600 |
2023/11/27 |
477 |
479 |
471 |
472 |
-0.21% |
45,800 |
2023/11/24 |
475 |
476 |
471 |
473 |
+0.64% |
55,200 |
2023/11/22 |
467 |
475 |
467 |
470 |
-0.21% |
42,300 |
2023/11/21 |
475 |
477 |
471 |
471 |
+0.86% |
58,500 |
2023/11/20 |
478 |
479 |
467 |
467 |
-1.68% |
80,600 |
2023/11/17 |
474 |
477 |
471 |
475 |
-0.84% |
71,900 |
2023/11/16 |
468 |
483 |
468 |
479 |
+1.05% |
173,800 |
|