日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
510 |
510 |
504 |
505 |
-0.98% |
700 |
2024/4/24 |
505 |
510 |
505 |
510 |
+0.99% |
600 |
2024/4/23 |
502 |
505 |
500 |
505 |
+1.00% |
600 |
2024/4/22 |
497 |
500 |
497 |
500 |
+0.40% |
300 |
2024/4/19 |
500 |
500 |
498 |
498 |
-0.40% |
800 |
2024/4/18 |
494 |
500 |
494 |
500 |
+1.63% |
300 |
2024/4/17 |
492 |
492 |
492 |
492 |
+0.00% |
3,300 |
2024/4/16 |
507 |
507 |
492 |
492 |
-2.96% |
2,900 |
2024/4/15 |
513 |
519 |
507 |
507 |
-2.31% |
2,600 |
2024/4/12 |
519 |
534 |
519 |
519 |
+0.39% |
2,600 |
2024/4/11 |
527 |
527 |
517 |
517 |
+0.00% |
3,300 |
2024/4/10 |
525 |
532 |
508 |
517 |
-1.71% |
6,000 |
2024/4/9 |
512 |
526 |
507 |
526 |
+3.14% |
3,300 |
2024/4/8 |
516 |
517 |
510 |
510 |
-0.97% |
1,600 |
2024/4/5 |
512 |
515 |
511 |
515 |
+0.00% |
900 |
2024/4/4 |
523 |
524 |
515 |
515 |
-1.53% |
1,200 |
2024/4/3 |
520 |
523 |
490 |
523 |
-0.76% |
5,500 |
2024/4/2 |
531 |
531 |
527 |
527 |
-1.50% |
2,800 |
2024/4/1 |
541 |
546 |
531 |
535 |
-1.11% |
4,600 |
2024/3/29 |
553 |
553 |
533 |
541 |
-1.99% |
6,000 |
2024/3/28 |
562 |
562 |
545 |
552 |
-0.90% |
4,200 |
2024/3/27 |
563 |
563 |
556 |
557 |
-1.07% |
2,500 |
2024/3/26 |
575 |
575 |
562 |
563 |
-2.09% |
1,700 |
2024/3/25 |
565 |
575 |
565 |
575 |
+1.77% |
900 |
2024/3/22 |
567 |
567 |
557 |
565 |
+0.00% |
1,100 |
2024/3/21 |
556 |
568 |
556 |
565 |
+1.07% |
2,300 |
2024/3/19 |
560 |
560 |
557 |
559 |
-0.18% |
800 |
2024/3/18 |
561 |
566 |
560 |
560 |
-0.53% |
2,900 |
2024/3/15 |
570 |
585 |
563 |
563 |
-2.76% |
11,300 |
2024/3/14 |
545 |
629 |
544 |
579 |
+6.24% |
44,500 |
2024/3/13 |
560 |
560 |
545 |
545 |
-0.91% |
1,700 |
2024/3/12 |
541 |
550 |
535 |
550 |
+1.66% |
6,900 |
2024/3/11 |
559 |
559 |
539 |
541 |
+1.31% |
8,700 |
2024/3/8 |
530 |
536 |
530 |
534 |
+0.75% |
5,300 |
2024/3/7 |
526 |
535 |
524 |
530 |
+1.34% |
8,700 |
2024/3/6 |
510 |
523 |
510 |
523 |
+2.35% |
6,000 |
2024/3/5 |
515 |
515 |
506 |
511 |
-0.78% |
1,700 |
2024/3/4 |
515 |
521 |
513 |
515 |
+0.39% |
2,700 |
2024/3/1 |
524 |
524 |
510 |
513 |
-1.54% |
3,100 |
2024/2/29 |
526 |
528 |
517 |
521 |
-0.76% |
5,600 |
2024/2/28 |
523 |
530 |
518 |
525 |
+0.77% |
4,400 |
2024/2/27 |
533 |
533 |
521 |
521 |
-2.25% |
4,000 |
2024/2/26 |
530 |
533 |
521 |
533 |
+0.76% |
11,300 |
2024/2/22 |
535 |
539 |
523 |
529 |
+1.34% |
17,300 |
2024/2/21 |
522 |
523 |
522 |
522 |
-0.38% |
700 |
2024/2/20 |
516 |
526 |
516 |
524 |
+1.75% |
900 |
2024/2/19 |
528 |
528 |
510 |
515 |
+1.18% |
4,200 |
2024/2/16 |
516 |
516 |
509 |
509 |
-1.36% |
3,900 |
2024/2/15 |
519 |
519 |
509 |
516 |
+0.00% |
1,200 |
2024/2/14 |
513 |
518 |
509 |
516 |
+0.00% |
1,800 |
2024/2/13 |
524 |
524 |
511 |
516 |
+1.38% |
6,700 |
2024/2/9 |
518 |
518 |
508 |
509 |
-2.12% |
2,900 |
2024/2/8 |
523 |
535 |
506 |
520 |
-0.19% |
27,400 |
2024/2/7 |
528 |
528 |
514 |
521 |
-0.19% |
4,100 |
2024/2/6 |
490 |
533 |
490 |
522 |
+5.45% |
14,300 |
2024/2/5 |
498 |
498 |
492 |
495 |
+0.61% |
1,800 |
2024/2/2 |
498 |
498 |
492 |
492 |
-1.01% |
1,000 |
2024/2/1 |
492 |
497 |
490 |
497 |
+0.61% |
1,600 |
2024/1/31 |
492 |
496 |
490 |
494 |
+0.41% |
3,000 |
2024/1/30 |
499 |
499 |
483 |
492 |
-1.01% |
2,300 |
2024/1/29 |
496 |
500 |
491 |
497 |
+1.84% |
4,200 |
2024/1/26 |
488 |
490 |
477 |
488 |
-1.01% |
10,800 |
2024/1/25 |
492 |
495 |
492 |
493 |
+0.41% |
2,100 |
2024/1/24 |
491 |
496 |
491 |
491 |
+0.20% |
900 |
2024/1/23 |
493 |
494 |
490 |
490 |
-1.41% |
3,100 |
2024/1/22 |
497 |
497 |
493 |
497 |
+0.40% |
2,600 |
2024/1/19 |
487 |
497 |
485 |
495 |
+1.64% |
2,100 |
2024/1/18 |
485 |
492 |
484 |
487 |
+0.41% |
2,200 |
2024/1/17 |
483 |
493 |
483 |
485 |
-0.41% |
4,300 |
2024/1/16 |
500 |
500 |
482 |
487 |
-2.40% |
8,900 |
2024/1/15 |
505 |
514 |
496 |
499 |
-3.29% |
8,000 |
2024/1/12 |
511 |
525 |
510 |
516 |
+0.98% |
10,300 |
2024/1/11 |
541 |
541 |
510 |
511 |
-3.77% |
7,000 |
2024/1/10 |
543 |
543 |
523 |
531 |
-1.85% |
6,400 |
2024/1/9 |
534 |
541 |
522 |
541 |
+1.88% |
8,900 |
2024/1/5 |
489 |
542 |
489 |
531 |
+9.26% |
21,400 |
2024/1/4 |
483 |
492 |
483 |
486 |
+0.00% |
3,600 |
2023/12/29 |
484 |
488 |
471 |
486 |
-0.61% |
4,500 |
2023/12/28 |
462 |
490 |
461 |
489 |
+4.04% |
8,600 |
2023/12/27 |
456 |
470 |
456 |
470 |
+1.29% |
19,300 |
2023/12/26 |
470 |
475 |
460 |
464 |
-1.90% |
20,500 |
2023/12/25 |
484 |
484 |
470 |
473 |
-2.47% |
13,100 |
2023/12/22 |
492 |
508 |
483 |
485 |
-2.22% |
13,700 |
2023/12/21 |
502 |
522 |
489 |
496 |
-1.78% |
9,300 |
2023/12/20 |
520 |
526 |
501 |
505 |
-4.72% |
13,100 |
2023/12/19 |
534 |
534 |
516 |
530 |
-2.39% |
24,900 |
2023/12/18 |
492 |
575 |
490 |
543 |
+9.26% |
126,800 |
2023/12/15 |
496 |
497 |
492 |
497 |
-0.40% |
2,500 |
2023/12/14 |
491 |
499 |
490 |
499 |
+0.81% |
9,600 |
2023/12/13 |
502 |
502 |
492 |
495 |
-1.59% |
27,200 |
2023/12/12 |
522 |
522 |
503 |
503 |
-3.64% |
5,200 |
2023/12/11 |
534 |
534 |
520 |
522 |
-0.38% |
5,600 |
2023/12/8 |
536 |
536 |
522 |
524 |
-2.24% |
10,300 |
2023/12/7 |
542 |
543 |
532 |
536 |
-1.29% |
3,800 |
2023/12/6 |
546 |
547 |
541 |
543 |
-0.55% |
3,500 |
2023/12/5 |
545 |
550 |
545 |
546 |
-0.55% |
2,200 |
2023/12/4 |
542 |
550 |
542 |
549 |
+1.29% |
1,100 |
2023/12/1 |
559 |
561 |
533 |
542 |
-3.04% |
7,700 |
2023/11/30 |
566 |
566 |
559 |
559 |
-1.58% |
5,600 |
2023/11/29 |
564 |
570 |
564 |
568 |
+0.53% |
7,000 |
2023/11/28 |
568 |
571 |
564 |
565 |
-0.35% |
4,100 |
2023/11/27 |
566 |
576 |
566 |
567 |
+0.18% |
18,800 |
2023/11/24 |
565 |
569 |
564 |
566 |
+0.00% |
3,200 |
2023/11/22 |
570 |
570 |
562 |
566 |
+0.00% |
1,700 |
2023/11/21 |
558 |
566 |
558 |
566 |
+0.89% |
3,300 |
2023/11/20 |
557 |
566 |
557 |
561 |
+0.18% |
4,500 |
2023/11/17 |
573 |
575 |
560 |
560 |
-2.61% |
8,100 |
2023/11/16 |
580 |
585 |
572 |
575 |
-3.36% |
5,500 |
2023/11/15 |
583 |
605 |
572 |
595 |
+3.30% |
9,400 |
2023/11/14 |
576 |
579 |
573 |
576 |
-0.52% |
1,200 |
2023/11/13 |
594 |
594 |
572 |
579 |
-1.53% |
6,300 |
2023/11/10 |
590 |
594 |
585 |
588 |
-1.18% |
1,900 |
2023/11/9 |
600 |
601 |
580 |
595 |
+1.88% |
3,700 |
2023/11/8 |
589 |
616 |
573 |
584 |
-0.85% |
6,500 |
2023/11/7 |
575 |
599 |
572 |
589 |
+2.61% |
4,600 |
2023/11/6 |
567 |
576 |
567 |
574 |
+1.06% |
7,600 |
2023/11/2 |
570 |
572 |
568 |
568 |
-0.35% |
2,300 |
2023/11/1 |
575 |
575 |
570 |
570 |
-0.87% |
2,200 |
2023/10/31 |
574 |
576 |
570 |
575 |
+0.17% |
3,200 |
2023/10/30 |
590 |
590 |
574 |
574 |
-2.71% |
3,000 |
2023/10/27 |
592 |
592 |
580 |
590 |
-0.34% |
1,300 |
2023/10/26 |
582 |
592 |
582 |
592 |
+1.72% |
700 |
2023/10/25 |
585 |
601 |
580 |
582 |
-0.51% |
3,100 |
|