日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
520 |
527 |
519 |
522 |
+0.38% |
25,300 |
2024/4/17 |
530 |
530 |
517 |
520 |
-1.70% |
54,300 |
2024/4/16 |
539 |
539 |
526 |
529 |
-1.86% |
81,000 |
2024/4/15 |
531 |
542 |
530 |
539 |
+0.37% |
80,300 |
2024/4/12 |
533 |
539 |
533 |
537 |
+0.75% |
47,400 |
2024/4/11 |
534 |
539 |
532 |
533 |
-0.93% |
32,100 |
2024/4/10 |
539 |
542 |
534 |
538 |
+0.37% |
43,500 |
2024/4/9 |
526 |
545 |
525 |
536 |
+1.71% |
116,800 |
2024/4/8 |
528 |
534 |
525 |
527 |
+0.00% |
60,800 |
2024/4/5 |
528 |
528 |
520 |
527 |
-1.50% |
72,500 |
2024/4/4 |
521 |
536 |
516 |
535 |
+2.69% |
142,100 |
2024/4/3 |
518 |
529 |
515 |
521 |
+0.00% |
100,500 |
2024/4/2 |
540 |
542 |
521 |
521 |
-2.98% |
88,600 |
2024/4/1 |
540 |
547 |
536 |
537 |
+0.19% |
108,400 |
2024/3/29 |
530 |
537 |
527 |
536 |
+1.90% |
80,100 |
2024/3/28 |
520 |
530 |
519 |
526 |
+0.57% |
75,700 |
2024/3/27 |
520 |
526 |
520 |
523 |
+1.36% |
63,800 |
2024/3/26 |
519 |
519 |
514 |
516 |
-0.77% |
42,100 |
2024/3/25 |
524 |
527 |
520 |
520 |
-1.33% |
65,000 |
2024/3/22 |
531 |
532 |
523 |
527 |
-0.57% |
87,400 |
2024/3/21 |
532 |
535 |
524 |
530 |
-0.19% |
89,300 |
2024/3/19 |
533 |
536 |
527 |
531 |
-0.19% |
75,300 |
2024/3/18 |
522 |
534 |
522 |
532 |
+2.31% |
87,100 |
2024/3/15 |
515 |
524 |
515 |
520 |
+0.19% |
56,700 |
2024/3/14 |
511 |
520 |
511 |
519 |
+1.17% |
46,100 |
2024/3/13 |
529 |
529 |
509 |
513 |
-1.72% |
95,900 |
2024/3/12 |
504 |
523 |
497 |
522 |
+2.76% |
121,100 |
2024/3/11 |
529 |
529 |
501 |
508 |
-4.69% |
134,400 |
2024/3/8 |
525 |
540 |
525 |
533 |
+2.30% |
149,200 |
2024/3/7 |
535 |
537 |
518 |
521 |
-1.33% |
102,700 |
2024/3/6 |
535 |
540 |
523 |
528 |
+0.19% |
199,400 |
2024/3/5 |
515 |
530 |
508 |
527 |
+4.36% |
416,500 |
2024/3/4 |
496 |
507 |
496 |
505 |
+2.02% |
128,300 |
2024/3/1 |
497 |
499 |
491 |
495 |
+0.00% |
81,300 |
2024/2/29 |
493 |
498 |
490 |
495 |
+0.41% |
59,300 |
2024/2/28 |
489 |
499 |
489 |
493 |
+0.82% |
100,800 |
2024/2/27 |
492 |
492 |
484 |
489 |
-0.81% |
206,700 |
2024/2/26 |
490 |
500 |
485 |
493 |
+0.61% |
171,200 |
2024/2/22 |
492 |
494 |
484 |
490 |
+0.41% |
149,200 |
2024/2/21 |
496 |
497 |
488 |
488 |
-1.81% |
185,100 |
2024/2/20 |
509 |
509 |
496 |
497 |
-1.39% |
181,900 |
2024/2/19 |
504 |
505 |
492 |
504 |
+0.00% |
228,700 |
2024/2/16 |
492 |
508 |
479 |
504 |
+3.49% |
229,700 |
2024/2/15 |
520 |
520 |
485 |
487 |
-6.53% |
380,300 |
2024/2/14 |
531 |
532 |
521 |
521 |
-2.07% |
126,800 |
2024/2/13 |
567 |
570 |
531 |
532 |
-9.98% |
398,700 |
2024/2/9 |
590 |
593 |
584 |
591 |
-0.17% |
72,100 |
2024/2/8 |
592 |
593 |
579 |
592 |
+0.17% |
100,800 |
2024/2/7 |
591 |
596 |
588 |
591 |
-0.34% |
51,100 |
2024/2/6 |
602 |
602 |
591 |
593 |
-1.66% |
67,300 |
2024/2/5 |
593 |
603 |
590 |
603 |
+1.34% |
78,300 |
2024/2/2 |
600 |
602 |
591 |
595 |
-0.34% |
70,500 |
2024/2/1 |
608 |
608 |
594 |
597 |
-2.93% |
113,700 |
2024/1/31 |
614 |
616 |
603 |
615 |
-0.65% |
88,100 |
2024/1/30 |
628 |
639 |
617 |
619 |
-1.75% |
528,900 |
2024/1/29 |
632 |
640 |
626 |
630 |
+1.61% |
141,700 |
2024/1/26 |
624 |
632 |
616 |
620 |
+0.16% |
113,600 |
2024/1/25 |
610 |
624 |
606 |
619 |
+2.48% |
98,200 |
2024/1/24 |
606 |
609 |
601 |
604 |
-0.49% |
54,600 |
2024/1/23 |
620 |
622 |
607 |
607 |
-1.14% |
69,400 |
2024/1/22 |
626 |
626 |
614 |
614 |
-0.32% |
91,100 |
2024/1/19 |
620 |
628 |
615 |
616 |
-0.32% |
83,200 |
2024/1/18 |
612 |
620 |
607 |
618 |
+0.32% |
65,000 |
2024/1/17 |
631 |
641 |
615 |
616 |
+0.82% |
139,400 |
2024/1/16 |
627 |
628 |
611 |
611 |
-1.45% |
67,900 |
2024/1/15 |
629 |
630 |
615 |
620 |
-0.64% |
93,300 |
2024/1/12 |
615 |
631 |
614 |
624 |
+3.14% |
249,900 |
2024/1/11 |
603 |
607 |
598 |
605 |
+1.00% |
84,400 |
2024/1/10 |
600 |
603 |
599 |
599 |
-0.17% |
53,700 |
2024/1/9 |
600 |
608 |
595 |
600 |
+1.18% |
46,700 |
2024/1/5 |
601 |
601 |
592 |
593 |
-1.50% |
85,500 |
2024/1/4 |
577 |
603 |
575 |
602 |
+4.33% |
129,100 |
2023/12/29 |
582 |
582 |
573 |
577 |
+0.00% |
53,400 |
2023/12/28 |
567 |
578 |
561 |
577 |
+0.70% |
51,000 |
2023/12/27 |
555 |
577 |
555 |
573 |
+3.43% |
204,900 |
2023/12/26 |
553 |
558 |
552 |
554 |
-1.07% |
197,600 |
2023/12/25 |
584 |
584 |
560 |
560 |
-3.45% |
132,700 |
2023/12/22 |
585 |
590 |
580 |
580 |
-0.68% |
68,700 |
2023/12/21 |
584 |
591 |
582 |
584 |
-1.52% |
49,800 |
2023/12/20 |
595 |
598 |
591 |
593 |
+0.00% |
49,500 |
2023/12/19 |
581 |
593 |
581 |
593 |
+2.07% |
42,100 |
2023/12/18 |
578 |
584 |
576 |
581 |
-2.02% |
108,100 |
2023/12/15 |
575 |
593 |
575 |
593 |
+3.13% |
71,600 |
2023/12/14 |
585 |
589 |
573 |
575 |
-2.04% |
73,400 |
2023/12/13 |
590 |
596 |
580 |
587 |
-0.34% |
83,900 |
2023/12/12 |
586 |
605 |
585 |
589 |
+1.90% |
121,300 |
2023/12/11 |
582 |
587 |
578 |
578 |
+0.17% |
67,900 |
2023/12/8 |
582 |
582 |
571 |
577 |
-1.54% |
191,300 |
2023/12/7 |
605 |
605 |
586 |
586 |
-4.09% |
127,500 |
2023/12/6 |
600 |
613 |
599 |
611 |
+1.33% |
94,200 |
2023/12/5 |
601 |
610 |
597 |
603 |
-0.50% |
128,600 |
2023/12/4 |
617 |
617 |
600 |
606 |
-1.78% |
206,200 |
2023/12/1 |
630 |
632 |
617 |
617 |
-2.22% |
80,700 |
2023/11/30 |
635 |
636 |
624 |
631 |
-0.79% |
87,100 |
2023/11/29 |
645 |
652 |
635 |
636 |
-2.00% |
98,200 |
2023/11/28 |
649 |
657 |
647 |
649 |
+0.00% |
35,300 |
2023/11/27 |
657 |
663 |
646 |
649 |
-0.92% |
51,500 |
2023/11/24 |
654 |
666 |
649 |
655 |
+1.55% |
103,900 |
2023/11/22 |
647 |
650 |
640 |
645 |
-0.31% |
89,400 |
2023/11/21 |
650 |
655 |
645 |
647 |
-0.46% |
67,700 |
2023/11/20 |
652 |
661 |
650 |
650 |
-1.52% |
98,100 |
2023/11/17 |
665 |
668 |
652 |
660 |
-0.90% |
61,400 |
2023/11/16 |
661 |
676 |
660 |
666 |
-0.15% |
103,400 |
2023/11/15 |
665 |
670 |
659 |
667 |
+2.14% |
99,500 |
2023/11/14 |
628 |
656 |
628 |
653 |
+3.65% |
112,600 |
2023/11/13 |
636 |
636 |
620 |
630 |
-0.79% |
73,900 |
2023/11/10 |
648 |
653 |
635 |
635 |
-2.91% |
74,000 |
2023/11/9 |
663 |
665 |
649 |
654 |
-1.36% |
109,600 |
2023/11/8 |
674 |
678 |
651 |
663 |
-3.07% |
190,700 |
2023/11/7 |
648 |
718 |
645 |
684 |
+4.75% |
581,900 |
2023/11/6 |
655 |
664 |
642 |
653 |
+0.77% |
225,600 |
2023/11/2 |
644 |
654 |
641 |
648 |
+2.53% |
105,500 |
2023/11/1 |
637 |
642 |
629 |
632 |
+0.32% |
67,700 |
2023/10/31 |
623 |
630 |
606 |
630 |
+0.64% |
95,100 |
2023/10/30 |
635 |
641 |
619 |
626 |
-2.95% |
215,700 |
2023/10/27 |
634 |
654 |
634 |
645 |
+2.54% |
119,100 |
2023/10/26 |
619 |
636 |
616 |
629 |
+0.00% |
84,700 |
2023/10/25 |
634 |
635 |
619 |
629 |
+0.80% |
100,200 |
2023/10/24 |
607 |
628 |
600 |
624 |
+2.80% |
145,000 |
2023/10/23 |
627 |
627 |
603 |
607 |
-3.19% |
118,100 |
2023/10/20 |
609 |
629 |
607 |
627 |
+1.79% |
107,600 |
2023/10/19 |
612 |
633 |
612 |
616 |
-1.60% |
81,600 |
2023/10/18 |
616 |
627 |
614 |
626 |
+1.62% |
73,900 |
|