日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
496 |
500 |
494 |
495 |
-0.60% |
5,600 |
2024/4/24 |
496 |
503 |
492 |
498 |
-0.80% |
7,500 |
2024/4/23 |
499 |
504 |
495 |
502 |
+0.40% |
3,400 |
2024/4/22 |
490 |
500 |
490 |
500 |
+1.21% |
5,900 |
2024/4/19 |
496 |
499 |
489 |
494 |
-1.98% |
14,300 |
2024/4/18 |
496 |
521 |
495 |
504 |
+1.61% |
35,800 |
2024/4/17 |
490 |
497 |
486 |
496 |
+0.81% |
11,000 |
2024/4/16 |
500 |
504 |
490 |
492 |
-2.57% |
19,500 |
2024/4/15 |
513 |
517 |
505 |
505 |
-3.44% |
18,900 |
2024/4/12 |
526 |
533 |
521 |
523 |
-0.57% |
8,900 |
2024/4/11 |
520 |
528 |
520 |
526 |
+0.38% |
4,300 |
2024/4/10 |
526 |
531 |
524 |
524 |
-1.50% |
4,900 |
2024/4/9 |
527 |
532 |
522 |
532 |
+1.53% |
6,000 |
2024/4/8 |
532 |
532 |
523 |
524 |
-1.50% |
5,100 |
2024/4/5 |
518 |
532 |
518 |
532 |
+2.11% |
29,600 |
2024/4/4 |
538 |
547 |
519 |
521 |
-2.25% |
18,000 |
2024/4/3 |
520 |
539 |
518 |
533 |
+1.52% |
15,500 |
2024/4/2 |
541 |
546 |
518 |
525 |
-2.78% |
21,600 |
2024/4/1 |
566 |
566 |
538 |
540 |
-3.05% |
16,400 |
2024/3/29 |
558 |
563 |
552 |
557 |
-0.71% |
12,700 |
2024/3/28 |
560 |
565 |
550 |
561 |
-1.06% |
8,000 |
2024/3/27 |
555 |
570 |
553 |
567 |
+2.16% |
11,900 |
2024/3/26 |
585 |
585 |
544 |
555 |
-3.48% |
53,700 |
2024/3/25 |
590 |
590 |
574 |
575 |
-0.52% |
26,200 |
2024/3/22 |
613 |
613 |
575 |
578 |
-4.46% |
39,400 |
2024/3/21 |
600 |
614 |
580 |
605 |
-1.47% |
105,700 |
2024/3/19 |
675 |
686 |
597 |
614 |
-3.31% |
362,400 |
2024/3/18 |
635 |
635 |
635 |
635 |
+18.69% |
12,000 |
2024/3/15 |
527 |
537 |
519 |
535 |
+1.33% |
10,800 |
2024/3/14 |
528 |
528 |
511 |
528 |
-0.38% |
5,000 |
2024/3/13 |
547 |
549 |
525 |
530 |
+1.34% |
9,400 |
2024/3/12 |
519 |
525 |
510 |
523 |
-0.76% |
6,700 |
2024/3/11 |
529 |
533 |
520 |
527 |
-1.31% |
6,300 |
2024/3/8 |
528 |
540 |
522 |
534 |
+0.95% |
17,300 |
2024/3/7 |
542 |
542 |
525 |
529 |
-2.40% |
9,400 |
2024/3/6 |
535 |
557 |
523 |
542 |
+1.31% |
16,700 |
2024/3/5 |
528 |
550 |
522 |
535 |
+1.33% |
9,400 |
2024/3/4 |
528 |
528 |
519 |
528 |
-0.19% |
7,700 |
2024/3/1 |
545 |
545 |
523 |
529 |
-0.19% |
5,000 |
2024/2/29 |
556 |
557 |
525 |
530 |
-4.68% |
18,600 |
2024/2/28 |
512 |
556 |
512 |
556 |
+8.59% |
30,300 |
2024/2/27 |
520 |
520 |
506 |
512 |
-0.97% |
9,000 |
2024/2/26 |
526 |
527 |
502 |
517 |
-1.71% |
7,300 |
2024/2/22 |
523 |
526 |
518 |
526 |
+0.00% |
6,300 |
2024/2/21 |
522 |
526 |
513 |
526 |
+1.54% |
9,900 |
2024/2/20 |
508 |
518 |
508 |
518 |
+1.97% |
9,100 |
2024/2/19 |
504 |
508 |
500 |
508 |
+0.79% |
3,000 |
2024/2/16 |
499 |
504 |
497 |
504 |
+1.20% |
6,700 |
2024/2/15 |
505 |
505 |
495 |
498 |
-0.40% |
9,800 |
2024/2/14 |
509 |
509 |
500 |
500 |
-1.77% |
5,700 |
2024/2/13 |
511 |
517 |
508 |
509 |
-0.39% |
7,000 |
2024/2/9 |
523 |
523 |
509 |
511 |
-0.58% |
4,100 |
2024/2/8 |
513 |
522 |
510 |
514 |
-0.19% |
3,500 |
2024/2/7 |
518 |
524 |
513 |
515 |
-2.46% |
3,800 |
2024/2/6 |
530 |
533 |
515 |
528 |
-0.94% |
8,900 |
2024/2/5 |
507 |
533 |
507 |
533 |
+5.34% |
11,800 |
2024/2/2 |
516 |
516 |
504 |
506 |
-1.94% |
3,400 |
2024/2/1 |
508 |
516 |
502 |
516 |
+1.57% |
2,400 |
2024/1/31 |
529 |
529 |
503 |
508 |
-2.87% |
8,600 |
2024/1/30 |
521 |
530 |
498 |
523 |
+0.38% |
10,000 |
2024/1/29 |
515 |
528 |
510 |
521 |
+1.17% |
17,500 |
2024/1/26 |
508 |
520 |
506 |
515 |
+1.38% |
10,400 |
2024/1/25 |
497 |
516 |
497 |
508 |
+1.20% |
15,700 |
2024/1/24 |
503 |
514 |
501 |
502 |
-2.14% |
6,600 |
2024/1/23 |
514 |
514 |
500 |
513 |
+1.58% |
10,900 |
2024/1/22 |
491 |
513 |
490 |
505 |
+2.85% |
16,900 |
2024/1/19 |
497 |
500 |
490 |
491 |
-0.41% |
6,900 |
2024/1/18 |
505 |
505 |
493 |
493 |
-1.20% |
10,900 |
2024/1/17 |
499 |
538 |
499 |
499 |
+0.00% |
57,000 |
2024/1/16 |
506 |
506 |
498 |
499 |
-1.38% |
7,500 |
2024/1/15 |
500 |
510 |
500 |
506 |
+1.61% |
7,700 |
2024/1/12 |
501 |
519 |
497 |
498 |
-0.40% |
19,700 |
2024/1/11 |
508 |
515 |
500 |
500 |
-1.38% |
9,100 |
2024/1/10 |
518 |
526 |
507 |
507 |
-0.20% |
20,600 |
2024/1/9 |
514 |
516 |
496 |
508 |
-0.59% |
19,200 |
2024/1/5 |
505 |
550 |
500 |
511 |
+0.39% |
58,700 |
2024/1/4 |
498 |
509 |
493 |
509 |
+0.20% |
25,300 |
2023/12/29 |
474 |
542 |
474 |
508 |
+6.95% |
160,900 |
2023/12/28 |
450 |
513 |
447 |
475 |
+6.26% |
45,900 |
2023/12/27 |
450 |
456 |
437 |
447 |
-2.19% |
29,200 |
2023/12/26 |
456 |
460 |
444 |
457 |
-1.93% |
47,000 |
2023/12/25 |
468 |
480 |
459 |
466 |
-2.10% |
46,700 |
2023/12/22 |
491 |
501 |
476 |
476 |
-4.61% |
55,000 |
2023/12/21 |
498 |
505 |
485 |
499 |
-0.40% |
22,400 |
2023/12/20 |
505 |
512 |
498 |
501 |
-2.15% |
48,700 |
2023/12/19 |
510 |
513 |
506 |
512 |
+0.20% |
13,100 |
2023/12/18 |
518 |
518 |
509 |
511 |
-1.92% |
34,700 |
2023/12/15 |
516 |
524 |
512 |
521 |
-0.38% |
39,000 |
2023/12/14 |
522 |
534 |
516 |
523 |
-1.32% |
15,800 |
2023/12/13 |
547 |
549 |
526 |
530 |
-3.81% |
25,600 |
2023/12/12 |
560 |
563 |
551 |
551 |
-3.50% |
27,800 |
2023/12/11 |
633 |
633 |
568 |
571 |
-2.06% |
61,100 |
2023/12/8 |
558 |
583 |
557 |
583 |
+5.05% |
30,900 |
2023/12/7 |
556 |
563 |
555 |
555 |
-0.89% |
6,400 |
2023/12/6 |
565 |
571 |
556 |
560 |
-1.58% |
11,900 |
2023/12/5 |
583 |
583 |
565 |
569 |
-2.40% |
10,400 |
2023/12/4 |
593 |
593 |
581 |
583 |
-2.35% |
32,300 |
2023/12/1 |
604 |
606 |
597 |
597 |
-1.16% |
5,400 |
2023/11/30 |
614 |
616 |
602 |
604 |
-1.47% |
5,400 |
2023/11/29 |
596 |
637 |
585 |
613 |
+2.85% |
24,100 |
2023/11/28 |
600 |
600 |
595 |
596 |
+0.00% |
4,100 |
2023/11/27 |
605 |
605 |
596 |
596 |
+0.34% |
3,500 |
2023/11/24 |
600 |
600 |
590 |
594 |
+0.17% |
14,900 |
2023/11/22 |
590 |
595 |
580 |
593 |
+0.51% |
4,400 |
2023/11/21 |
595 |
595 |
581 |
590 |
+0.68% |
6,000 |
2023/11/20 |
571 |
586 |
571 |
586 |
+2.99% |
6,000 |
2023/11/17 |
569 |
575 |
564 |
569 |
+0.35% |
6,500 |
2023/11/16 |
571 |
573 |
567 |
567 |
-0.53% |
3,100 |
2023/11/15 |
571 |
582 |
570 |
570 |
-0.35% |
4,600 |
2023/11/14 |
573 |
586 |
572 |
572 |
+0.00% |
2,000 |
2023/11/13 |
585 |
585 |
572 |
572 |
-2.22% |
4,100 |
2023/11/10 |
586 |
588 |
577 |
585 |
+1.74% |
4,100 |
2023/11/9 |
575 |
584 |
575 |
575 |
+0.17% |
1,500 |
2023/11/8 |
593 |
595 |
572 |
574 |
-3.04% |
5,200 |
2023/11/7 |
592 |
598 |
583 |
592 |
+0.00% |
4,700 |
2023/11/6 |
573 |
592 |
571 |
592 |
+3.68% |
6,300 |
2023/11/2 |
552 |
574 |
551 |
571 |
+2.88% |
8,700 |
2023/11/1 |
555 |
560 |
550 |
555 |
-1.25% |
12,700 |
2023/10/31 |
570 |
573 |
557 |
562 |
-3.10% |
15,900 |
2023/10/30 |
603 |
605 |
580 |
580 |
-5.23% |
18,100 |
2023/10/27 |
611 |
612 |
600 |
612 |
+0.00% |
6,600 |
2023/10/26 |
621 |
621 |
609 |
612 |
-2.39% |
23,100 |
2023/10/25 |
614 |
628 |
614 |
627 |
+0.48% |
1,900 |
|