日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
504 |
506 |
499 |
500 |
-1.19% |
215,400 |
2024/4/24 |
502 |
513 |
500 |
506 |
+1.40% |
270,900 |
2024/4/23 |
499 |
502 |
496 |
499 |
+1.01% |
117,900 |
2024/4/22 |
495 |
497 |
489 |
494 |
+1.02% |
221,200 |
2024/4/19 |
503 |
503 |
489 |
489 |
-2.78% |
295,800 |
2024/4/18 |
497 |
507 |
495 |
503 |
+1.21% |
156,500 |
2024/4/17 |
500 |
506 |
497 |
497 |
-0.60% |
170,100 |
2024/4/16 |
501 |
504 |
496 |
500 |
-1.57% |
180,900 |
2024/4/15 |
505 |
515 |
505 |
508 |
-1.17% |
187,000 |
2024/4/12 |
506 |
518 |
505 |
514 |
+1.58% |
298,100 |
2024/4/11 |
500 |
510 |
496 |
506 |
+0.20% |
172,400 |
2024/4/10 |
508 |
514 |
504 |
505 |
+0.40% |
178,600 |
2024/4/9 |
505 |
507 |
498 |
503 |
+0.60% |
157,800 |
2024/4/8 |
501 |
505 |
493 |
500 |
-0.40% |
256,400 |
2024/4/5 |
497 |
506 |
495 |
502 |
+0.40% |
194,800 |
2024/4/4 |
503 |
514 |
499 |
500 |
+0.40% |
266,100 |
2024/4/3 |
495 |
508 |
488 |
498 |
-1.58% |
488,500 |
2024/4/2 |
526 |
526 |
505 |
506 |
-4.17% |
426,800 |
2024/4/1 |
550 |
550 |
528 |
528 |
-4.17% |
339,600 |
2024/3/29 |
541 |
551 |
538 |
551 |
+1.66% |
332,000 |
2024/3/28 |
555 |
561 |
542 |
542 |
-2.52% |
293,300 |
2024/3/27 |
553 |
558 |
549 |
556 |
+1.09% |
322,200 |
2024/3/26 |
556 |
560 |
547 |
550 |
-1.61% |
464,000 |
2024/3/25 |
582 |
583 |
556 |
559 |
-3.95% |
543,000 |
2024/3/22 |
590 |
596 |
582 |
582 |
-2.35% |
411,700 |
2024/3/21 |
592 |
604 |
589 |
596 |
+3.11% |
576,000 |
2024/3/19 |
574 |
578 |
565 |
578 |
+0.00% |
277,300 |
2024/3/18 |
577 |
586 |
571 |
578 |
+0.17% |
294,100 |
2024/3/15 |
569 |
580 |
566 |
577 |
+0.52% |
409,200 |
2024/3/14 |
576 |
579 |
564 |
574 |
-0.52% |
252,300 |
2024/3/13 |
605 |
605 |
575 |
577 |
-4.63% |
455,600 |
2024/3/12 |
600 |
608 |
590 |
605 |
-0.33% |
287,300 |
2024/3/11 |
593 |
609 |
593 |
607 |
+0.66% |
258,900 |
2024/3/8 |
588 |
611 |
588 |
603 |
+2.90% |
439,800 |
2024/3/7 |
606 |
607 |
586 |
586 |
-3.14% |
447,600 |
2024/3/6 |
606 |
615 |
603 |
605 |
-0.33% |
270,300 |
2024/3/5 |
598 |
613 |
590 |
607 |
+0.83% |
318,700 |
2024/3/4 |
616 |
616 |
602 |
602 |
-3.83% |
367,000 |
2024/3/1 |
627 |
649 |
623 |
626 |
+1.46% |
685,200 |
2024/2/29 |
632 |
639 |
615 |
617 |
-2.99% |
500,000 |
2024/2/28 |
626 |
637 |
621 |
636 |
+1.92% |
365,500 |
2024/2/27 |
632 |
638 |
622 |
624 |
+4.35% |
602,200 |
2024/2/26 |
598 |
606 |
591 |
598 |
+0.00% |
326,500 |
2024/2/22 |
612 |
612 |
591 |
598 |
-1.32% |
466,800 |
2024/2/21 |
608 |
611 |
601 |
606 |
-0.98% |
293,300 |
2024/2/20 |
620 |
635 |
609 |
612 |
-0.81% |
462,400 |
2024/2/19 |
615 |
625 |
607 |
617 |
+0.16% |
494,400 |
2024/2/16 |
673 |
676 |
615 |
616 |
-9.81% |
994,900 |
2024/2/15 |
687 |
700 |
675 |
683 |
+0.89% |
1,850,100 |
2024/2/14 |
604 |
677 |
603 |
677 |
+17.33% |
2,514,200 |
2024/2/13 |
579 |
585 |
568 |
577 |
+1.05% |
581,300 |
2024/2/9 |
573 |
582 |
567 |
571 |
-0.35% |
390,000 |
2024/2/8 |
570 |
576 |
560 |
573 |
+0.88% |
209,700 |
2024/2/7 |
573 |
573 |
563 |
568 |
-1.22% |
252,600 |
2024/2/6 |
584 |
584 |
572 |
575 |
-1.54% |
252,000 |
2024/2/5 |
565 |
587 |
565 |
584 |
+3.36% |
477,600 |
2024/2/2 |
556 |
570 |
553 |
565 |
+1.99% |
427,700 |
2024/2/1 |
548 |
558 |
541 |
554 |
-0.72% |
340,000 |
2024/1/31 |
553 |
558 |
546 |
558 |
+0.00% |
257,100 |
2024/1/30 |
565 |
568 |
552 |
558 |
-0.71% |
215,100 |
2024/1/29 |
565 |
565 |
558 |
562 |
-0.71% |
155,300 |
2024/1/26 |
570 |
576 |
562 |
566 |
-0.53% |
289,600 |
2024/1/25 |
561 |
572 |
555 |
569 |
+1.25% |
347,800 |
2024/1/24 |
558 |
565 |
553 |
562 |
-0.35% |
250,900 |
2024/1/23 |
555 |
573 |
555 |
564 |
+1.99% |
475,600 |
2024/1/22 |
550 |
555 |
544 |
553 |
+2.03% |
173,500 |
2024/1/19 |
536 |
546 |
532 |
542 |
+1.12% |
220,900 |
2024/1/18 |
536 |
543 |
534 |
536 |
-0.19% |
201,600 |
2024/1/17 |
544 |
547 |
537 |
537 |
-1.83% |
236,000 |
2024/1/16 |
552 |
559 |
547 |
547 |
-0.91% |
237,300 |
2024/1/15 |
550 |
554 |
540 |
552 |
+1.66% |
235,100 |
2024/1/12 |
546 |
547 |
535 |
543 |
-1.09% |
328,500 |
2024/1/11 |
559 |
560 |
548 |
549 |
-0.72% |
344,900 |
2024/1/10 |
578 |
579 |
553 |
553 |
-3.49% |
381,000 |
2024/1/9 |
562 |
580 |
561 |
573 |
+2.69% |
487,700 |
2024/1/5 |
579 |
581 |
555 |
558 |
-2.11% |
504,600 |
2024/1/4 |
550 |
570 |
538 |
570 |
+2.33% |
368,000 |
2023/12/29 |
546 |
562 |
546 |
557 |
+0.36% |
422,100 |
2023/12/28 |
536 |
555 |
534 |
555 |
+1.09% |
298,200 |
2023/12/27 |
531 |
550 |
530 |
549 |
+5.78% |
646,700 |
2023/12/26 |
517 |
531 |
513 |
519 |
-0.57% |
1,009,600 |
2023/12/25 |
552 |
552 |
520 |
522 |
-7.12% |
737,600 |
2023/12/22 |
568 |
569 |
560 |
562 |
-0.53% |
285,900 |
2023/12/21 |
562 |
569 |
561 |
565 |
-0.18% |
390,800 |
2023/12/20 |
585 |
587 |
566 |
566 |
-2.92% |
390,000 |
2023/12/19 |
575 |
583 |
572 |
583 |
+1.57% |
382,000 |
2023/12/18 |
581 |
581 |
568 |
574 |
-1.88% |
427,200 |
2023/12/15 |
569 |
585 |
563 |
585 |
+2.81% |
645,300 |
2023/12/14 |
567 |
577 |
566 |
569 |
+0.89% |
459,700 |
2023/12/13 |
566 |
574 |
564 |
564 |
+0.18% |
430,900 |
2023/12/12 |
558 |
567 |
547 |
563 |
+0.54% |
525,200 |
2023/12/11 |
563 |
569 |
552 |
560 |
+1.27% |
513,300 |
2023/12/8 |
546 |
562 |
540 |
553 |
+0.73% |
876,300 |
2023/12/7 |
579 |
579 |
547 |
549 |
-5.02% |
1,154,500 |
2023/12/6 |
583 |
588 |
571 |
578 |
-0.86% |
657,500 |
2023/12/5 |
589 |
595 |
583 |
583 |
-1.02% |
582,300 |
2023/12/4 |
569 |
597 |
562 |
589 |
+1.90% |
1,085,400 |
2023/12/1 |
586 |
591 |
576 |
578 |
-1.37% |
913,500 |
2023/11/30 |
596 |
598 |
583 |
586 |
-1.35% |
856,500 |
2023/11/29 |
594 |
605 |
590 |
594 |
+1.37% |
1,433,500 |
2023/11/28 |
571 |
588 |
571 |
586 |
+4.09% |
1,271,200 |
2023/11/27 |
555 |
568 |
553 |
563 |
+3.30% |
879,400 |
2023/11/24 |
546 |
560 |
539 |
545 |
-0.18% |
960,700 |
2023/11/22 |
529 |
548 |
517 |
546 |
+2.06% |
1,136,500 |
2023/11/21 |
532 |
540 |
527 |
535 |
+2.29% |
884,400 |
2023/11/20 |
496 |
533 |
496 |
523 |
+5.66% |
1,620,900 |
2023/11/17 |
491 |
497 |
477 |
495 |
+1.43% |
672,000 |
2023/11/16 |
490 |
500 |
484 |
488 |
-0.61% |
890,100 |
2023/11/15 |
469 |
492 |
466 |
491 |
+6.05% |
1,358,700 |
2023/11/14 |
448 |
480 |
443 |
463 |
+11.30% |
2,966,100 |
2023/11/13 |
416 |
419 |
411 |
416 |
+0.48% |
437,500 |
2023/11/10 |
423 |
423 |
410 |
414 |
-1.66% |
342,500 |
2023/11/9 |
418 |
423 |
413 |
421 |
-0.24% |
419,000 |
2023/11/8 |
423 |
427 |
418 |
422 |
+0.96% |
303,000 |
2023/11/7 |
423 |
423 |
416 |
418 |
-1.18% |
243,000 |
2023/11/6 |
421 |
425 |
416 |
423 |
+2.42% |
390,100 |
2023/11/2 |
409 |
413 |
408 |
413 |
+1.72% |
148,500 |
2023/11/1 |
403 |
409 |
401 |
406 |
+1.50% |
274,900 |
2023/10/31 |
395 |
401 |
391 |
400 |
+1.78% |
203,400 |
2023/10/30 |
396 |
397 |
390 |
393 |
-1.50% |
253,300 |
2023/10/27 |
390 |
401 |
390 |
399 |
+2.31% |
289,400 |
2023/10/26 |
384 |
390 |
384 |
390 |
+0.00% |
295,200 |
2023/10/25 |
391 |
398 |
387 |
390 |
+0.26% |
439,600 |
|