日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
524 |
534 |
510 |
519 |
-1.52% |
16,900 |
2024/4/24 |
537 |
538 |
522 |
527 |
-0.57% |
15,300 |
2024/4/23 |
523 |
538 |
520 |
530 |
+1.92% |
36,400 |
2024/4/22 |
511 |
523 |
507 |
520 |
+3.79% |
21,100 |
2024/4/19 |
521 |
521 |
498 |
501 |
-4.21% |
63,000 |
2024/4/18 |
518 |
527 |
515 |
523 |
+2.15% |
11,900 |
2024/4/17 |
525 |
530 |
507 |
512 |
-3.21% |
56,100 |
2024/4/16 |
530 |
541 |
521 |
529 |
+0.00% |
39,600 |
2024/4/15 |
521 |
537 |
513 |
529 |
-1.31% |
90,000 |
2024/4/12 |
537 |
541 |
521 |
536 |
-0.92% |
82,600 |
2024/4/11 |
553 |
556 |
541 |
541 |
-2.52% |
46,400 |
2024/4/10 |
544 |
567 |
544 |
555 |
+2.02% |
65,000 |
2024/4/9 |
536 |
545 |
533 |
544 |
+1.68% |
13,900 |
2024/4/8 |
545 |
545 |
531 |
535 |
-1.47% |
49,900 |
2024/4/5 |
548 |
548 |
528 |
543 |
-1.63% |
101,700 |
2024/4/4 |
535 |
555 |
532 |
552 |
+3.18% |
78,300 |
2024/4/3 |
525 |
546 |
515 |
535 |
+0.38% |
45,800 |
2024/4/2 |
532 |
555 |
528 |
533 |
+0.19% |
131,000 |
2024/4/1 |
524 |
548 |
524 |
532 |
+2.31% |
156,300 |
2024/3/29 |
513 |
522 |
503 |
520 |
+1.36% |
54,800 |
2024/3/28 |
515 |
535 |
509 |
513 |
+0.20% |
86,600 |
2024/3/27 |
517 |
524 |
504 |
512 |
+0.59% |
100,800 |
2024/3/26 |
500 |
528 |
487 |
509 |
+6.49% |
263,200 |
2024/3/25 |
489 |
496 |
476 |
478 |
-2.25% |
26,200 |
2024/3/22 |
498 |
498 |
482 |
489 |
-1.41% |
26,100 |
2024/3/21 |
492 |
500 |
484 |
496 |
+4.20% |
51,700 |
2024/3/19 |
465 |
477 |
456 |
476 |
+2.37% |
33,800 |
2024/3/18 |
470 |
476 |
458 |
465 |
-0.43% |
96,800 |
2024/3/15 |
470 |
470 |
457 |
467 |
-0.85% |
33,800 |
2024/3/14 |
474 |
478 |
465 |
471 |
-2.28% |
51,700 |
2024/3/13 |
496 |
500 |
481 |
482 |
-3.98% |
61,900 |
2024/3/12 |
443 |
502 |
443 |
502 |
+13.57% |
380,900 |
2024/3/11 |
453 |
459 |
440 |
442 |
-3.70% |
55,700 |
2024/3/8 |
467 |
473 |
454 |
459 |
-1.08% |
62,200 |
2024/3/7 |
469 |
473 |
462 |
464 |
-1.07% |
37,800 |
2024/3/6 |
470 |
471 |
458 |
469 |
+0.86% |
48,000 |
2024/3/5 |
470 |
470 |
452 |
465 |
+0.65% |
38,700 |
2024/3/4 |
469 |
481 |
462 |
462 |
-1.49% |
32,400 |
2024/3/1 |
475 |
481 |
464 |
469 |
-1.68% |
42,100 |
2024/2/29 |
480 |
485 |
472 |
477 |
-2.05% |
24,700 |
2024/2/28 |
488 |
497 |
482 |
487 |
-0.81% |
49,700 |
2024/2/27 |
496 |
496 |
489 |
491 |
+0.61% |
27,800 |
2024/2/26 |
482 |
489 |
475 |
488 |
+2.95% |
29,100 |
2024/2/22 |
475 |
475 |
469 |
474 |
+0.00% |
22,000 |
2024/2/21 |
475 |
477 |
472 |
474 |
-0.21% |
11,500 |
2024/2/20 |
472 |
482 |
470 |
475 |
+1.28% |
28,600 |
2024/2/19 |
453 |
477 |
453 |
469 |
+3.76% |
38,200 |
2024/2/16 |
447 |
458 |
446 |
452 |
+0.89% |
40,300 |
2024/2/15 |
447 |
453 |
443 |
448 |
-3.24% |
82,600 |
2024/2/14 |
473 |
473 |
456 |
463 |
-2.32% |
61,100 |
2024/2/13 |
485 |
485 |
464 |
474 |
-2.47% |
44,300 |
2024/2/9 |
491 |
495 |
486 |
486 |
-1.62% |
27,200 |
2024/2/8 |
503 |
505 |
494 |
494 |
-1.79% |
21,600 |
2024/2/7 |
511 |
514 |
503 |
503 |
-1.76% |
29,300 |
2024/2/6 |
502 |
514 |
496 |
512 |
+2.81% |
31,700 |
2024/2/5 |
500 |
506 |
498 |
498 |
-0.40% |
23,100 |
2024/2/2 |
493 |
504 |
491 |
500 |
+1.42% |
13,100 |
2024/2/1 |
495 |
496 |
488 |
493 |
-0.40% |
41,000 |
2024/1/31 |
496 |
499 |
490 |
495 |
+0.00% |
24,100 |
2024/1/30 |
504 |
510 |
495 |
495 |
-1.20% |
56,400 |
2024/1/29 |
502 |
505 |
500 |
501 |
+0.00% |
15,300 |
2024/1/26 |
498 |
508 |
498 |
501 |
+0.20% |
20,500 |
2024/1/25 |
503 |
511 |
499 |
500 |
-0.20% |
27,800 |
2024/1/24 |
496 |
508 |
496 |
501 |
+0.20% |
9,600 |
2024/1/23 |
508 |
511 |
499 |
500 |
-1.57% |
22,000 |
2024/1/22 |
495 |
514 |
495 |
508 |
+2.42% |
33,800 |
2024/1/19 |
487 |
503 |
487 |
496 |
+1.43% |
25,800 |
2024/1/18 |
491 |
495 |
487 |
489 |
-0.41% |
23,500 |
2024/1/17 |
490 |
497 |
485 |
491 |
+0.20% |
25,400 |
2024/1/16 |
500 |
508 |
490 |
490 |
-2.78% |
16,000 |
2024/1/15 |
493 |
505 |
488 |
504 |
+1.82% |
34,700 |
2024/1/12 |
500 |
500 |
490 |
495 |
-1.00% |
32,100 |
2024/1/11 |
508 |
508 |
499 |
500 |
-0.79% |
27,500 |
2024/1/10 |
504 |
506 |
497 |
504 |
+0.00% |
20,600 |
2024/1/9 |
498 |
507 |
498 |
504 |
+2.23% |
45,000 |
2024/1/5 |
497 |
500 |
490 |
493 |
-1.20% |
35,000 |
2024/1/4 |
493 |
506 |
493 |
499 |
-0.80% |
44,100 |
2023/12/29 |
494 |
504 |
486 |
503 |
+2.03% |
55,700 |
2023/12/28 |
487 |
497 |
481 |
493 |
+1.23% |
45,800 |
2023/12/27 |
470 |
493 |
470 |
487 |
+3.62% |
77,800 |
2023/12/26 |
469 |
480 |
469 |
470 |
+1.08% |
37,200 |
2023/12/25 |
471 |
480 |
463 |
465 |
-1.48% |
39,800 |
2023/12/22 |
474 |
481 |
468 |
472 |
-1.26% |
28,600 |
2023/12/21 |
474 |
497 |
468 |
478 |
-0.62% |
124,500 |
2023/12/20 |
489 |
492 |
477 |
481 |
-1.64% |
30,600 |
2023/12/19 |
484 |
491 |
482 |
489 |
+0.41% |
25,500 |
2023/12/18 |
482 |
489 |
473 |
487 |
+1.04% |
28,600 |
2023/12/15 |
473 |
484 |
473 |
482 |
+2.99% |
41,000 |
2023/12/14 |
475 |
480 |
464 |
468 |
-1.47% |
34,700 |
2023/12/13 |
457 |
475 |
455 |
475 |
+4.63% |
50,400 |
2023/12/12 |
477 |
481 |
454 |
454 |
-5.42% |
110,300 |
2023/12/11 |
475 |
484 |
474 |
480 |
+1.05% |
36,700 |
2023/12/8 |
480 |
483 |
473 |
475 |
-2.66% |
50,800 |
2023/12/7 |
475 |
491 |
466 |
488 |
+1.67% |
135,400 |
2023/12/6 |
481 |
486 |
472 |
480 |
-0.83% |
86,100 |
2023/12/5 |
479 |
490 |
479 |
484 |
+0.21% |
42,400 |
2023/12/4 |
473 |
486 |
469 |
483 |
+3.87% |
71,400 |
2023/12/1 |
468 |
471 |
456 |
465 |
+0.22% |
128,600 |
2023/11/30 |
481 |
488 |
458 |
464 |
-5.11% |
315,500 |
2023/11/29 |
489 |
501 |
483 |
489 |
+0.41% |
118,900 |
2023/11/28 |
500 |
501 |
485 |
487 |
-2.40% |
87,600 |
2023/11/27 |
503 |
510 |
492 |
499 |
-0.20% |
95,900 |
2023/11/24 |
500 |
506 |
500 |
500 |
+0.40% |
43,700 |
2023/11/22 |
506 |
510 |
498 |
498 |
-1.39% |
54,000 |
2023/11/21 |
507 |
507 |
499 |
505 |
+0.80% |
59,500 |
2023/11/20 |
503 |
518 |
501 |
501 |
-0.60% |
193,700 |
2023/11/17 |
514 |
514 |
493 |
504 |
-2.33% |
175,600 |
2023/11/16 |
538 |
540 |
513 |
516 |
-3.19% |
97,400 |
2023/11/15 |
550 |
560 |
521 |
533 |
-4.82% |
144,800 |
2023/11/14 |
543 |
568 |
540 |
560 |
+2.19% |
206,600 |
2023/11/13 |
548 |
549 |
548 |
548 |
-15.43% |
219,200 |
2023/11/10 |
665 |
665 |
638 |
648 |
-2.56% |
43,700 |
2023/11/9 |
650 |
666 |
645 |
665 |
+3.10% |
55,300 |
2023/11/8 |
674 |
677 |
641 |
645 |
-5.01% |
104,300 |
2023/11/7 |
660 |
680 |
660 |
679 |
+2.41% |
32,600 |
2023/11/6 |
649 |
664 |
649 |
663 |
+3.11% |
29,800 |
2023/11/2 |
640 |
645 |
637 |
643 |
+1.10% |
37,700 |
2023/11/1 |
642 |
642 |
627 |
636 |
+0.32% |
41,600 |
2023/10/31 |
635 |
635 |
619 |
634 |
+1.44% |
53,200 |
2023/10/30 |
630 |
654 |
625 |
625 |
-1.57% |
94,000 |
2023/10/27 |
625 |
636 |
625 |
635 |
+1.76% |
38,400 |
2023/10/26 |
634 |
635 |
622 |
624 |
-2.35% |
55,600 |
2023/10/25 |
643 |
650 |
637 |
639 |
-0.93% |
26,200 |
|