日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
510 |
510 |
505 |
508 |
-0.78% |
14,100 |
2024/4/16 |
511 |
512 |
509 |
512 |
+0.20% |
5,600 |
2024/4/15 |
512 |
512 |
511 |
511 |
-0.39% |
1,600 |
2024/4/12 |
511 |
513 |
511 |
513 |
+0.20% |
500 |
2024/4/11 |
511 |
512 |
511 |
512 |
+0.00% |
1,800 |
2024/4/10 |
514 |
514 |
512 |
512 |
+0.20% |
400 |
2024/4/9 |
511 |
513 |
511 |
511 |
+0.20% |
2,800 |
2024/4/8 |
512 |
514 |
510 |
510 |
-0.39% |
3,900 |
2024/4/5 |
513 |
513 |
512 |
512 |
-0.39% |
2,200 |
2024/4/4 |
516 |
517 |
514 |
514 |
-0.39% |
800 |
2024/4/3 |
512 |
518 |
512 |
516 |
+0.98% |
5,400 |
2024/4/2 |
512 |
512 |
511 |
511 |
-0.20% |
12,500 |
2024/4/1 |
512 |
514 |
512 |
512 |
-0.19% |
3,400 |
2024/3/29 |
516 |
516 |
512 |
513 |
-0.58% |
3,400 |
2024/3/28 |
512 |
516 |
512 |
516 |
-0.19% |
3,000 |
2024/3/27 |
518 |
518 |
517 |
517 |
-0.19% |
5,000 |
2024/3/26 |
519 |
519 |
516 |
518 |
+0.19% |
2,800 |
2024/3/25 |
521 |
521 |
515 |
517 |
-0.58% |
11,700 |
2024/3/22 |
523 |
523 |
520 |
520 |
-0.38% |
4,000 |
2024/3/21 |
524 |
524 |
521 |
522 |
+0.19% |
1,300 |
2024/3/19 |
521 |
522 |
520 |
521 |
+0.00% |
6,600 |
2024/3/18 |
522 |
523 |
520 |
521 |
-0.19% |
4,500 |
2024/3/15 |
522 |
522 |
522 |
522 |
-0.19% |
1,300 |
2024/3/14 |
521 |
524 |
521 |
523 |
+0.00% |
1,300 |
2024/3/13 |
521 |
524 |
521 |
523 |
-0.19% |
3,500 |
2024/3/12 |
521 |
524 |
521 |
524 |
+0.77% |
1,400 |
2024/3/11 |
524 |
524 |
520 |
520 |
-0.38% |
1,400 |
2024/3/8 |
522 |
523 |
521 |
522 |
+0.00% |
1,900 |
2024/3/7 |
525 |
525 |
522 |
522 |
-0.38% |
1,400 |
2024/3/6 |
520 |
524 |
520 |
524 |
+0.58% |
2,900 |
2024/3/5 |
521 |
522 |
520 |
521 |
-0.19% |
2,700 |
2024/3/4 |
524 |
524 |
520 |
522 |
-0.19% |
3,300 |
2024/3/1 |
523 |
523 |
523 |
523 |
+0.00% |
800 |
2024/2/29 |
526 |
526 |
523 |
523 |
-0.57% |
1,200 |
2024/2/28 |
525 |
526 |
524 |
526 |
+0.19% |
2,100 |
2024/2/27 |
527 |
527 |
523 |
525 |
+0.00% |
1,200 |
2024/2/26 |
523 |
527 |
523 |
525 |
+0.19% |
1,200 |
2024/2/22 |
524 |
527 |
524 |
524 |
+0.00% |
500 |
2024/2/21 |
523 |
525 |
523 |
524 |
-0.38% |
2,600 |
2024/2/20 |
527 |
527 |
520 |
526 |
-0.57% |
4,700 |
2024/2/19 |
527 |
529 |
525 |
529 |
+0.76% |
4,800 |
2024/2/16 |
523 |
525 |
520 |
525 |
+0.96% |
1,500 |
2024/2/15 |
520 |
521 |
520 |
520 |
-0.38% |
2,500 |
2024/2/14 |
524 |
527 |
522 |
522 |
-0.38% |
2,900 |
2024/2/13 |
529 |
529 |
522 |
524 |
-0.38% |
8,300 |
2024/2/9 |
525 |
528 |
525 |
526 |
+0.19% |
1,000 |
2024/2/8 |
526 |
526 |
524 |
525 |
-0.19% |
6,500 |
2024/2/7 |
528 |
529 |
526 |
526 |
-0.57% |
1,600 |
2024/2/6 |
529 |
530 |
525 |
529 |
+0.00% |
3,500 |
2024/2/5 |
528 |
530 |
528 |
529 |
+0.00% |
1,700 |
2024/2/2 |
528 |
530 |
528 |
529 |
-0.19% |
2,000 |
2024/2/1 |
533 |
533 |
529 |
530 |
-0.56% |
2,700 |
2024/1/31 |
529 |
533 |
529 |
533 |
+0.19% |
2,500 |
2024/1/30 |
531 |
533 |
530 |
532 |
-0.19% |
800 |
2024/1/29 |
530 |
533 |
530 |
533 |
+0.19% |
6,500 |
2024/1/26 |
527 |
533 |
527 |
532 |
+0.95% |
3,300 |
2024/1/25 |
527 |
530 |
527 |
527 |
+0.19% |
2,100 |
2024/1/24 |
525 |
526 |
524 |
526 |
+0.19% |
1,400 |
2024/1/23 |
523 |
526 |
523 |
525 |
-0.19% |
1,800 |
2024/1/22 |
527 |
529 |
522 |
526 |
-0.19% |
3,100 |
2024/1/19 |
532 |
532 |
525 |
527 |
-0.38% |
4,000 |
2024/1/18 |
529 |
530 |
527 |
529 |
+0.57% |
2,300 |
2024/1/17 |
525 |
526 |
522 |
526 |
+0.57% |
4,500 |
2024/1/16 |
521 |
525 |
521 |
523 |
-0.19% |
3,100 |
2024/1/15 |
523 |
525 |
522 |
524 |
+0.58% |
3,600 |
2024/1/12 |
521 |
521 |
520 |
521 |
+0.00% |
2,000 |
2024/1/11 |
521 |
522 |
521 |
521 |
+0.00% |
2,000 |
2024/1/10 |
518 |
521 |
518 |
521 |
+0.58% |
2,300 |
2024/1/9 |
517 |
520 |
517 |
518 |
+0.00% |
6,800 |
2024/1/5 |
518 |
521 |
517 |
518 |
-0.58% |
6,000 |
2024/1/4 |
515 |
521 |
515 |
521 |
+0.58% |
9,100 |
2023/12/29 |
515 |
519 |
515 |
518 |
+0.78% |
3,100 |
2023/12/28 |
510 |
515 |
505 |
514 |
+0.98% |
7,600 |
2023/12/27 |
512 |
518 |
509 |
509 |
-1.36% |
17,800 |
2023/12/26 |
520 |
520 |
515 |
516 |
-0.39% |
13,900 |
2023/12/25 |
526 |
526 |
518 |
518 |
-1.52% |
11,800 |
2023/12/22 |
524 |
526 |
523 |
526 |
+0.00% |
3,100 |
2023/12/21 |
528 |
529 |
526 |
526 |
-0.94% |
5,200 |
2023/12/20 |
528 |
531 |
528 |
531 |
-0.19% |
7,700 |
2023/12/19 |
531 |
535 |
529 |
532 |
+0.19% |
3,000 |
2023/12/18 |
529 |
533 |
529 |
531 |
+0.38% |
5,500 |
2023/12/15 |
526 |
529 |
526 |
529 |
+0.19% |
2,400 |
2023/12/14 |
526 |
528 |
526 |
528 |
+0.00% |
800 |
2023/12/13 |
529 |
529 |
527 |
528 |
+0.38% |
3,600 |
2023/12/12 |
524 |
528 |
524 |
526 |
-0.19% |
2,000 |
2023/12/11 |
532 |
534 |
511 |
527 |
-0.38% |
16,100 |
2023/12/8 |
531 |
532 |
529 |
529 |
-0.38% |
5,100 |
2023/12/7 |
532 |
532 |
531 |
531 |
-0.38% |
3,500 |
2023/12/6 |
530 |
533 |
530 |
533 |
+0.57% |
7,900 |
2023/12/5 |
530 |
533 |
530 |
530 |
-0.19% |
4,900 |
2023/12/4 |
533 |
533 |
531 |
531 |
-0.38% |
5,600 |
2023/12/1 |
533 |
533 |
532 |
533 |
+0.00% |
3,900 |
2023/11/30 |
532 |
533 |
531 |
533 |
+0.38% |
3,100 |
2023/11/29 |
536 |
536 |
531 |
531 |
-0.93% |
7,800 |
2023/11/28 |
537 |
537 |
534 |
536 |
+0.00% |
5,700 |
2023/11/27 |
537 |
538 |
534 |
536 |
-0.19% |
8,100 |
2023/11/24 |
537 |
539 |
535 |
537 |
+0.00% |
5,500 |
2023/11/22 |
539 |
540 |
536 |
537 |
-0.37% |
3,500 |
2023/11/21 |
537 |
539 |
536 |
539 |
+0.19% |
5,800 |
2023/11/20 |
540 |
542 |
536 |
538 |
-1.10% |
16,400 |
2023/11/17 |
541 |
544 |
541 |
544 |
+0.18% |
6,300 |
2023/11/16 |
552 |
552 |
542 |
543 |
-1.45% |
12,400 |
2023/11/15 |
553 |
554 |
551 |
551 |
-0.18% |
2,900 |
2023/11/14 |
555 |
555 |
551 |
552 |
-0.54% |
4,300 |
2023/11/13 |
560 |
560 |
554 |
555 |
-2.12% |
10,400 |
2023/11/10 |
568 |
575 |
567 |
567 |
+0.00% |
5,100 |
2023/11/9 |
565 |
567 |
560 |
567 |
+0.35% |
3,200 |
2023/11/8 |
561 |
566 |
561 |
565 |
+0.71% |
1,500 |
2023/11/7 |
560 |
564 |
560 |
561 |
-0.53% |
2,400 |
2023/11/6 |
567 |
567 |
563 |
564 |
-0.18% |
2,400 |
2023/11/2 |
568 |
568 |
560 |
565 |
+0.00% |
2,500 |
2023/11/1 |
573 |
573 |
565 |
565 |
-0.70% |
1,700 |
2023/10/31 |
564 |
569 |
564 |
569 |
+0.89% |
2,700 |
2023/10/30 |
563 |
564 |
563 |
564 |
+0.00% |
1,700 |
2023/10/27 |
556 |
564 |
556 |
564 |
+0.89% |
7,000 |
2023/10/26 |
562 |
562 |
555 |
559 |
-0.53% |
1,800 |
2023/10/25 |
562 |
562 |
560 |
562 |
+0.36% |
500 |
2023/10/24 |
561 |
562 |
554 |
560 |
+0.18% |
3,900 |
2023/10/23 |
556 |
567 |
555 |
559 |
+0.18% |
5,700 |
2023/10/20 |
558 |
558 |
551 |
558 |
-0.18% |
5,800 |
2023/10/19 |
561 |
561 |
559 |
559 |
-1.06% |
3,100 |
2023/10/18 |
563 |
566 |
561 |
565 |
+0.18% |
5,900 |
2023/10/17 |
569 |
569 |
564 |
564 |
-0.88% |
2,200 |
|