日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
494 |
498 |
492 |
495 |
+0.20% |
187,000 |
2024/4/23 |
495 |
500 |
493 |
494 |
+0.61% |
155,900 |
2024/4/22 |
491 |
495 |
489 |
491 |
+1.24% |
223,300 |
2024/4/19 |
500 |
500 |
484 |
485 |
-3.19% |
417,000 |
2024/4/18 |
502 |
505 |
500 |
501 |
+0.40% |
135,900 |
2024/4/17 |
505 |
507 |
499 |
499 |
-1.19% |
235,500 |
2024/4/16 |
508 |
509 |
504 |
505 |
-1.17% |
186,700 |
2024/4/15 |
512 |
516 |
509 |
511 |
-0.97% |
187,700 |
2024/4/12 |
515 |
523 |
515 |
516 |
+0.19% |
172,500 |
2024/4/11 |
511 |
516 |
509 |
515 |
+0.39% |
114,100 |
2024/4/10 |
513 |
521 |
511 |
513 |
+0.20% |
266,500 |
2024/4/9 |
509 |
514 |
506 |
512 |
+0.99% |
160,100 |
2024/4/8 |
509 |
512 |
504 |
507 |
-0.20% |
164,300 |
2024/4/5 |
510 |
515 |
507 |
508 |
-0.39% |
158,600 |
2024/4/4 |
517 |
517 |
510 |
510 |
-1.16% |
217,400 |
2024/4/3 |
518 |
524 |
516 |
516 |
-0.77% |
188,000 |
2024/4/2 |
537 |
540 |
518 |
520 |
-4.41% |
390,900 |
2024/4/1 |
554 |
554 |
540 |
544 |
-1.27% |
235,100 |
2024/3/29 |
540 |
553 |
540 |
551 |
+1.66% |
181,400 |
2024/3/28 |
548 |
550 |
539 |
542 |
-1.63% |
183,600 |
2024/3/27 |
549 |
558 |
548 |
551 |
+0.92% |
223,600 |
2024/3/26 |
538 |
549 |
538 |
546 |
+1.87% |
225,300 |
2024/3/25 |
549 |
549 |
536 |
536 |
-2.55% |
281,400 |
2024/3/22 |
544 |
554 |
541 |
550 |
+1.66% |
248,500 |
2024/3/21 |
545 |
547 |
539 |
541 |
-0.18% |
288,600 |
2024/3/19 |
537 |
545 |
537 |
542 |
+0.74% |
132,200 |
2024/3/18 |
539 |
543 |
535 |
538 |
+1.13% |
164,200 |
2024/3/15 |
532 |
536 |
530 |
532 |
-0.19% |
218,900 |
2024/3/14 |
532 |
535 |
531 |
533 |
+0.76% |
189,200 |
2024/3/13 |
532 |
534 |
525 |
529 |
+0.00% |
179,800 |
2024/3/12 |
520 |
529 |
517 |
529 |
+1.15% |
174,000 |
2024/3/11 |
520 |
528 |
514 |
523 |
+0.38% |
234,000 |
2024/3/8 |
511 |
527 |
511 |
521 |
+1.17% |
375,600 |
2024/3/7 |
508 |
517 |
505 |
515 |
+1.38% |
190,600 |
2024/3/6 |
502 |
513 |
500 |
508 |
+1.40% |
274,400 |
2024/3/5 |
506 |
508 |
499 |
501 |
-1.18% |
498,900 |
2024/3/4 |
523 |
525 |
507 |
507 |
-3.24% |
734,400 |
2024/3/1 |
534 |
538 |
523 |
524 |
-2.24% |
417,500 |
2024/2/29 |
536 |
550 |
534 |
536 |
+0.37% |
269,100 |
2024/2/28 |
538 |
545 |
534 |
534 |
-0.56% |
326,300 |
2024/2/27 |
539 |
540 |
531 |
537 |
+0.94% |
261,600 |
2024/2/26 |
524 |
535 |
523 |
532 |
+2.90% |
336,800 |
2024/2/22 |
528 |
531 |
516 |
517 |
-1.90% |
413,000 |
2024/2/21 |
544 |
544 |
526 |
527 |
-1.86% |
200,900 |
2024/2/20 |
544 |
553 |
536 |
537 |
-0.19% |
281,000 |
2024/2/19 |
537 |
550 |
534 |
538 |
+1.51% |
323,300 |
2024/2/16 |
519 |
533 |
518 |
530 |
+3.11% |
413,900 |
2024/2/15 |
516 |
519 |
511 |
514 |
+0.78% |
208,700 |
2024/2/14 |
515 |
517 |
508 |
510 |
-0.97% |
292,900 |
2024/2/13 |
526 |
529 |
514 |
515 |
-1.72% |
405,200 |
2024/2/9 |
555 |
557 |
523 |
524 |
-7.26% |
664,700 |
2024/2/8 |
564 |
570 |
559 |
565 |
-0.88% |
236,900 |
2024/2/7 |
566 |
570 |
561 |
570 |
+0.71% |
139,600 |
2024/2/6 |
574 |
574 |
565 |
566 |
-1.39% |
130,500 |
2024/2/5 |
568 |
577 |
567 |
574 |
+1.06% |
191,100 |
2024/2/2 |
565 |
572 |
565 |
568 |
+0.71% |
127,500 |
2024/2/1 |
573 |
576 |
562 |
564 |
-2.59% |
364,400 |
2024/1/31 |
581 |
583 |
572 |
579 |
-0.34% |
242,800 |
2024/1/30 |
601 |
602 |
579 |
581 |
-3.17% |
282,800 |
2024/1/29 |
593 |
600 |
593 |
600 |
+1.69% |
111,100 |
2024/1/26 |
586 |
598 |
586 |
590 |
+0.68% |
189,400 |
2024/1/25 |
585 |
589 |
582 |
586 |
+0.00% |
110,700 |
2024/1/24 |
587 |
591 |
583 |
586 |
-0.17% |
117,600 |
2024/1/23 |
586 |
590 |
581 |
587 |
+0.34% |
258,100 |
2024/1/22 |
576 |
585 |
574 |
585 |
+2.09% |
222,400 |
2024/1/19 |
576 |
577 |
571 |
573 |
-0.52% |
205,800 |
2024/1/18 |
581 |
581 |
575 |
576 |
-0.86% |
181,300 |
2024/1/17 |
583 |
590 |
581 |
581 |
-0.34% |
196,600 |
2024/1/16 |
590 |
592 |
580 |
583 |
-1.69% |
198,900 |
2024/1/15 |
604 |
604 |
593 |
593 |
-1.00% |
166,400 |
2024/1/12 |
611 |
611 |
595 |
599 |
-1.96% |
173,400 |
2024/1/11 |
614 |
614 |
608 |
611 |
-0.33% |
119,700 |
2024/1/10 |
608 |
616 |
607 |
613 |
+0.00% |
204,300 |
2024/1/9 |
622 |
623 |
607 |
613 |
-0.81% |
156,100 |
2024/1/5 |
618 |
624 |
618 |
618 |
+0.49% |
240,000 |
2024/1/4 |
620 |
620 |
606 |
615 |
-0.16% |
166,900 |
2023/12/29 |
611 |
620 |
608 |
616 |
+0.65% |
259,200 |
2023/12/28 |
595 |
612 |
592 |
612 |
+2.68% |
329,700 |
2023/12/27 |
582 |
596 |
580 |
596 |
+2.94% |
389,100 |
2023/12/26 |
579 |
585 |
578 |
579 |
-0.17% |
205,700 |
2023/12/25 |
577 |
587 |
577 |
580 |
+0.69% |
159,700 |
2023/12/22 |
573 |
579 |
570 |
576 |
+1.05% |
214,300 |
2023/12/21 |
568 |
575 |
568 |
570 |
-0.87% |
191,700 |
2023/12/20 |
576 |
580 |
574 |
575 |
+0.00% |
174,400 |
2023/12/19 |
572 |
575 |
566 |
575 |
+0.52% |
222,400 |
2023/12/18 |
570 |
575 |
569 |
572 |
-0.69% |
163,600 |
2023/12/15 |
570 |
578 |
570 |
576 |
+0.52% |
224,000 |
2023/12/14 |
577 |
582 |
568 |
573 |
-0.35% |
210,700 |
2023/12/13 |
572 |
577 |
570 |
575 |
+0.70% |
180,100 |
2023/12/12 |
580 |
580 |
568 |
571 |
-1.04% |
173,000 |
2023/12/11 |
568 |
579 |
568 |
577 |
+1.41% |
173,600 |
2023/12/8 |
574 |
580 |
566 |
569 |
-1.04% |
267,300 |
2023/12/7 |
586 |
586 |
573 |
575 |
-1.88% |
220,500 |
2023/12/6 |
577 |
586 |
577 |
586 |
+1.74% |
209,000 |
2023/12/5 |
583 |
585 |
576 |
576 |
-1.87% |
186,400 |
2023/12/4 |
581 |
594 |
579 |
587 |
+0.86% |
285,300 |
2023/12/1 |
580 |
591 |
580 |
582 |
-0.85% |
397,600 |
2023/11/30 |
583 |
592 |
574 |
587 |
+0.34% |
355,000 |
2023/11/29 |
589 |
592 |
584 |
585 |
-0.68% |
222,400 |
2023/11/28 |
582 |
589 |
578 |
589 |
+2.43% |
412,500 |
2023/11/27 |
584 |
587 |
573 |
575 |
-2.04% |
249,500 |
2023/11/24 |
590 |
592 |
584 |
587 |
-0.34% |
221,100 |
2023/11/22 |
594 |
597 |
586 |
589 |
-1.01% |
258,500 |
2023/11/21 |
587 |
597 |
587 |
595 |
+0.85% |
171,500 |
2023/11/20 |
589 |
593 |
585 |
590 |
-0.34% |
287,600 |
2023/11/17 |
586 |
594 |
582 |
592 |
+1.02% |
250,700 |
2023/11/16 |
593 |
597 |
585 |
586 |
-2.82% |
309,300 |
2023/11/15 |
597 |
611 |
595 |
603 |
+2.73% |
314,200 |
2023/11/14 |
575 |
591 |
572 |
587 |
+3.16% |
330,500 |
2023/11/13 |
600 |
600 |
569 |
569 |
-5.95% |
392,000 |
2023/11/10 |
599 |
611 |
597 |
605 |
+2.37% |
526,200 |
2023/11/9 |
576 |
592 |
565 |
591 |
-2.48% |
555,600 |
2023/11/8 |
608 |
614 |
603 |
606 |
+0.50% |
325,900 |
2023/11/7 |
605 |
615 |
600 |
603 |
+0.00% |
263,100 |
2023/11/6 |
603 |
611 |
597 |
603 |
+0.84% |
418,300 |
2023/11/2 |
600 |
607 |
595 |
598 |
-0.66% |
325,500 |
2023/11/1 |
593 |
605 |
583 |
602 |
+3.26% |
455,000 |
2023/10/31 |
566 |
583 |
563 |
583 |
+3.00% |
341,100 |
2023/10/30 |
554 |
568 |
554 |
566 |
+0.35% |
264,900 |
2023/10/27 |
558 |
564 |
556 |
564 |
+1.99% |
244,400 |
2023/10/26 |
565 |
566 |
551 |
553 |
-3.15% |
349,600 |
2023/10/25 |
567 |
575 |
560 |
571 |
+0.71% |
294,100 |
2023/10/24 |
555 |
568 |
548 |
567 |
+2.90% |
424,900 |
|