日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
501 |
506 |
496 |
498 |
-1.58% |
11,100 |
2024/4/25 |
505 |
514 |
502 |
506 |
+0.20% |
12,800 |
2024/4/24 |
512 |
518 |
505 |
505 |
-1.37% |
6,900 |
2024/4/23 |
512 |
525 |
510 |
512 |
-0.39% |
14,800 |
2024/4/22 |
516 |
521 |
506 |
514 |
+4.47% |
16,000 |
2024/4/19 |
557 |
557 |
480 |
492 |
-7.87% |
86,400 |
2024/4/18 |
492 |
555 |
477 |
534 |
+9.88% |
153,600 |
2024/4/17 |
477 |
522 |
474 |
486 |
+1.25% |
51,900 |
2024/4/16 |
488 |
498 |
480 |
480 |
-3.23% |
13,100 |
2024/4/15 |
503 |
510 |
490 |
496 |
-1.39% |
31,900 |
2024/4/12 |
511 |
512 |
503 |
503 |
-0.79% |
17,700 |
2024/4/11 |
511 |
519 |
504 |
507 |
-1.74% |
23,500 |
2024/4/10 |
505 |
530 |
505 |
516 |
-1.71% |
25,800 |
2024/4/9 |
520 |
529 |
518 |
525 |
+0.77% |
2,700 |
2024/4/8 |
516 |
534 |
516 |
521 |
+0.19% |
10,100 |
2024/4/5 |
514 |
525 |
508 |
520 |
-0.76% |
8,200 |
2024/4/4 |
518 |
525 |
516 |
524 |
+0.77% |
4,600 |
2024/4/3 |
520 |
529 |
508 |
520 |
-1.52% |
13,100 |
2024/4/2 |
530 |
531 |
520 |
528 |
-0.75% |
9,000 |
2024/4/1 |
532 |
542 |
529 |
532 |
+0.00% |
8,800 |
2024/3/29 |
546 |
546 |
531 |
532 |
-1.12% |
4,000 |
2024/3/28 |
532 |
548 |
531 |
538 |
+1.13% |
7,700 |
2024/3/27 |
527 |
536 |
527 |
532 |
+1.14% |
9,200 |
2024/3/26 |
524 |
535 |
522 |
526 |
-1.31% |
13,400 |
2024/3/25 |
528 |
540 |
521 |
533 |
+0.95% |
10,400 |
2024/3/22 |
534 |
535 |
521 |
528 |
-1.31% |
10,400 |
2024/3/21 |
540 |
541 |
524 |
535 |
-0.93% |
15,000 |
2024/3/19 |
537 |
543 |
522 |
540 |
+1.69% |
20,000 |
2024/3/18 |
524 |
535 |
524 |
531 |
+1.14% |
17,300 |
2024/3/15 |
531 |
541 |
525 |
525 |
-1.50% |
12,700 |
2024/3/14 |
546 |
546 |
533 |
533 |
-0.93% |
8,900 |
2024/3/13 |
545 |
548 |
528 |
538 |
-1.10% |
11,300 |
2024/3/12 |
527 |
545 |
526 |
544 |
+2.06% |
16,000 |
2024/3/11 |
535 |
542 |
527 |
533 |
-2.56% |
34,700 |
2024/3/8 |
548 |
557 |
535 |
547 |
+1.30% |
39,800 |
2024/3/7 |
555 |
576 |
538 |
540 |
-2.88% |
48,000 |
2024/3/6 |
550 |
565 |
550 |
556 |
+0.18% |
19,500 |
2024/3/5 |
565 |
565 |
542 |
555 |
-2.29% |
32,300 |
2024/3/4 |
570 |
574 |
552 |
568 |
+0.00% |
25,800 |
2024/3/1 |
584 |
584 |
567 |
568 |
-2.07% |
35,800 |
2024/2/29 |
587 |
588 |
578 |
580 |
-2.68% |
27,800 |
2024/2/28 |
590 |
607 |
575 |
596 |
+2.76% |
42,400 |
2024/2/27 |
587 |
600 |
575 |
580 |
+0.52% |
52,300 |
2024/2/26 |
567 |
595 |
567 |
577 |
+1.58% |
68,800 |
2024/2/22 |
585 |
593 |
566 |
568 |
-1.56% |
49,900 |
2024/2/21 |
572 |
636 |
559 |
577 |
+0.17% |
172,800 |
2024/2/20 |
583 |
600 |
564 |
576 |
-2.87% |
73,700 |
2024/2/19 |
529 |
608 |
520 |
593 |
+16.05% |
267,600 |
2024/2/16 |
513 |
528 |
481 |
511 |
-1.73% |
100,200 |
2024/2/15 |
550 |
550 |
520 |
520 |
-16.13% |
202,700 |
2024/2/14 |
622 |
638 |
603 |
620 |
-1.90% |
103,100 |
2024/2/13 |
625 |
640 |
621 |
632 |
+1.28% |
134,600 |
2024/2/9 |
615 |
639 |
607 |
624 |
+2.30% |
128,300 |
2024/2/8 |
583 |
627 |
568 |
610 |
+4.99% |
206,600 |
2024/2/7 |
570 |
595 |
562 |
581 |
+0.52% |
105,900 |
2024/2/6 |
550 |
616 |
550 |
578 |
+6.45% |
487,800 |
2024/2/5 |
548 |
555 |
538 |
543 |
-0.18% |
75,800 |
2024/2/2 |
566 |
566 |
543 |
544 |
-3.37% |
73,700 |
2024/2/1 |
576 |
583 |
551 |
563 |
-3.60% |
131,800 |
2024/1/31 |
579 |
644 |
576 |
584 |
+0.00% |
450,700 |
2024/1/30 |
589 |
605 |
578 |
584 |
-0.34% |
43,100 |
2024/1/29 |
598 |
598 |
586 |
586 |
-2.01% |
41,900 |
2024/1/26 |
619 |
619 |
597 |
598 |
-3.55% |
61,200 |
2024/1/25 |
610 |
621 |
597 |
620 |
+0.81% |
91,500 |
2024/1/24 |
589 |
633 |
583 |
615 |
+4.24% |
143,100 |
2024/1/23 |
610 |
629 |
586 |
590 |
-2.96% |
120,600 |
2024/1/22 |
600 |
610 |
586 |
608 |
+0.83% |
84,800 |
2024/1/19 |
609 |
626 |
573 |
603 |
-1.15% |
240,400 |
2024/1/18 |
544 |
644 |
540 |
610 |
+12.13% |
887,600 |
2024/1/17 |
545 |
554 |
532 |
544 |
+0.55% |
54,500 |
2024/1/16 |
565 |
580 |
536 |
541 |
-5.58% |
102,600 |
2024/1/15 |
581 |
583 |
568 |
573 |
-1.38% |
37,800 |
2024/1/12 |
607 |
607 |
571 |
581 |
-3.49% |
38,800 |
2024/1/11 |
618 |
618 |
601 |
602 |
-2.59% |
19,400 |
2024/1/10 |
612 |
630 |
601 |
618 |
+1.31% |
39,500 |
2024/1/9 |
590 |
617 |
567 |
610 |
+3.39% |
93,400 |
2024/1/5 |
600 |
609 |
567 |
590 |
-3.44% |
59,800 |
2024/1/4 |
550 |
617 |
543 |
611 |
+10.09% |
121,800 |
2023/12/29 |
550 |
573 |
540 |
555 |
+0.91% |
40,200 |
2023/12/28 |
543 |
564 |
521 |
550 |
+1.29% |
29,000 |
2023/12/27 |
530 |
560 |
527 |
543 |
+3.04% |
52,200 |
2023/12/26 |
540 |
550 |
524 |
527 |
-2.41% |
39,700 |
2023/12/25 |
550 |
550 |
518 |
540 |
-3.40% |
117,700 |
2023/12/22 |
566 |
589 |
550 |
559 |
-1.24% |
65,000 |
2023/12/21 |
590 |
595 |
555 |
566 |
-4.87% |
64,400 |
2023/12/20 |
598 |
616 |
595 |
595 |
-0.50% |
20,900 |
2023/12/19 |
599 |
610 |
594 |
598 |
-0.99% |
30,800 |
2023/12/18 |
619 |
623 |
589 |
604 |
-3.67% |
50,800 |
2023/12/15 |
610 |
644 |
610 |
627 |
+2.45% |
50,700 |
2023/12/14 |
630 |
634 |
608 |
612 |
-1.77% |
56,800 |
2023/12/13 |
625 |
645 |
619 |
623 |
-1.27% |
56,300 |
2023/12/12 |
656 |
670 |
617 |
631 |
-4.25% |
189,800 |
2023/12/11 |
672 |
710 |
652 |
659 |
+2.65% |
307,600 |
2023/12/8 |
628 |
700 |
622 |
642 |
-1.83% |
576,000 |
2023/12/7 |
622 |
669 |
622 |
654 |
+5.14% |
544,600 |
2023/12/6 |
670 |
735 |
617 |
622 |
-2.81% |
2,697,000 |
2023/12/5 |
620 |
640 |
614 |
640 |
+18.52% |
232,800 |
2023/12/4 |
540 |
625 |
533 |
540 |
+2.86% |
392,600 |
2023/12/1 |
531 |
531 |
510 |
525 |
-1.13% |
14,500 |
2023/11/30 |
533 |
534 |
519 |
531 |
-0.93% |
6,100 |
2023/11/29 |
532 |
539 |
510 |
536 |
+0.94% |
21,000 |
2023/11/28 |
502 |
545 |
494 |
531 |
+5.99% |
32,700 |
2023/11/27 |
513 |
520 |
501 |
501 |
-2.34% |
7,100 |
2023/11/24 |
494 |
524 |
493 |
513 |
+4.27% |
16,000 |
2023/11/22 |
494 |
501 |
485 |
492 |
-1.40% |
17,900 |
2023/11/21 |
523 |
523 |
499 |
499 |
-3.11% |
18,900 |
2023/11/20 |
514 |
532 |
505 |
515 |
-1.72% |
23,100 |
2023/11/17 |
516 |
526 |
492 |
524 |
+5.22% |
26,000 |
2023/11/16 |
543 |
544 |
495 |
498 |
-0.99% |
20,100 |
2023/11/15 |
463 |
526 |
460 |
503 |
-9.37% |
138,500 |
2023/11/14 |
576 |
578 |
555 |
555 |
-3.48% |
19,800 |
2023/11/13 |
584 |
595 |
575 |
575 |
-2.71% |
17,000 |
2023/11/10 |
599 |
599 |
590 |
591 |
-2.15% |
7,400 |
2023/11/9 |
607 |
607 |
594 |
604 |
-0.82% |
12,700 |
2023/11/8 |
640 |
640 |
609 |
609 |
-4.09% |
18,800 |
2023/11/7 |
631 |
638 |
617 |
635 |
+1.28% |
23,900 |
2023/11/6 |
605 |
635 |
605 |
627 |
+4.15% |
25,900 |
2023/11/2 |
584 |
615 |
584 |
602 |
+2.73% |
13,800 |
2023/11/1 |
582 |
595 |
582 |
586 |
+2.45% |
20,100 |
2023/10/31 |
584 |
584 |
564 |
572 |
-0.52% |
18,800 |
2023/10/30 |
578 |
594 |
574 |
575 |
-2.54% |
21,700 |
2023/10/27 |
572 |
594 |
572 |
590 |
+2.61% |
71,900 |
2023/10/26 |
599 |
599 |
575 |
575 |
-4.80% |
22,600 |
|