日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
502 |
508 |
495 |
498 |
-0.99% |
27,700 |
2024/4/25 |
507 |
509 |
501 |
503 |
-1.57% |
17,400 |
2024/4/24 |
512 |
516 |
509 |
511 |
-0.20% |
18,100 |
2024/4/23 |
513 |
513 |
506 |
512 |
+1.39% |
20,900 |
2024/4/22 |
500 |
508 |
493 |
505 |
+2.43% |
46,900 |
2024/4/19 |
500 |
500 |
489 |
493 |
-1.99% |
58,400 |
2024/4/18 |
500 |
503 |
495 |
503 |
+0.60% |
24,600 |
2024/4/17 |
506 |
510 |
495 |
500 |
-0.60% |
26,000 |
2024/4/16 |
514 |
514 |
501 |
503 |
-2.14% |
23,200 |
2024/4/15 |
516 |
517 |
510 |
514 |
-0.39% |
29,900 |
2024/4/12 |
514 |
519 |
509 |
516 |
+0.58% |
30,500 |
2024/4/11 |
526 |
526 |
511 |
513 |
-3.02% |
29,500 |
2024/4/10 |
522 |
533 |
519 |
529 |
+2.12% |
33,700 |
2024/4/9 |
522 |
522 |
513 |
518 |
-0.58% |
18,600 |
2024/4/8 |
516 |
522 |
514 |
521 |
+0.97% |
16,200 |
2024/4/5 |
505 |
517 |
505 |
516 |
+0.58% |
37,400 |
2024/4/4 |
530 |
530 |
507 |
513 |
-2.66% |
44,800 |
2024/4/3 |
522 |
532 |
520 |
527 |
+0.76% |
10,500 |
2024/4/2 |
540 |
540 |
521 |
523 |
-2.24% |
37,900 |
2024/4/1 |
540 |
540 |
531 |
535 |
+0.19% |
21,300 |
2024/3/29 |
526 |
534 |
526 |
534 |
+1.71% |
19,900 |
2024/3/28 |
548 |
548 |
525 |
525 |
-4.02% |
27,800 |
2024/3/27 |
565 |
565 |
545 |
547 |
-2.32% |
23,200 |
2024/3/26 |
550 |
564 |
547 |
560 |
+1.82% |
54,700 |
2024/3/25 |
548 |
553 |
536 |
550 |
-0.54% |
113,900 |
2024/3/22 |
530 |
553 |
530 |
553 |
+4.34% |
134,300 |
2024/3/21 |
532 |
538 |
528 |
530 |
-0.38% |
54,400 |
2024/3/19 |
513 |
532 |
508 |
532 |
+3.91% |
68,400 |
2024/3/18 |
515 |
517 |
504 |
512 |
+1.39% |
40,100 |
2024/3/15 |
525 |
560 |
494 |
505 |
-2.32% |
318,600 |
2024/3/14 |
513 |
520 |
506 |
517 |
+0.98% |
51,000 |
2024/3/13 |
517 |
522 |
510 |
512 |
-0.78% |
24,200 |
2024/3/12 |
499 |
520 |
499 |
516 |
+5.09% |
52,300 |
2024/3/11 |
490 |
495 |
483 |
491 |
-0.61% |
25,800 |
2024/3/8 |
492 |
500 |
488 |
494 |
-0.80% |
52,900 |
2024/3/7 |
500 |
502 |
490 |
498 |
+0.81% |
49,600 |
2024/3/6 |
483 |
495 |
482 |
494 |
+2.07% |
35,400 |
2024/3/5 |
488 |
490 |
484 |
484 |
-1.43% |
53,800 |
2024/3/4 |
500 |
505 |
487 |
491 |
-1.41% |
101,200 |
2024/3/1 |
509 |
509 |
494 |
498 |
-0.99% |
85,400 |
2024/2/29 |
500 |
505 |
498 |
503 |
+0.60% |
21,400 |
2024/2/28 |
503 |
515 |
495 |
500 |
-0.60% |
116,700 |
2024/2/27 |
504 |
507 |
498 |
503 |
+0.20% |
55,700 |
2024/2/26 |
506 |
509 |
499 |
502 |
+0.80% |
28,200 |
2024/2/22 |
511 |
511 |
491 |
498 |
-0.60% |
74,300 |
2024/2/21 |
512 |
512 |
500 |
501 |
-2.91% |
38,700 |
2024/2/20 |
524 |
530 |
510 |
516 |
+0.00% |
42,100 |
2024/2/19 |
513 |
525 |
507 |
516 |
+1.78% |
54,700 |
2024/2/16 |
491 |
513 |
486 |
507 |
+2.84% |
110,500 |
2024/2/15 |
500 |
503 |
490 |
493 |
-1.99% |
40,400 |
2024/2/14 |
500 |
506 |
500 |
503 |
+0.80% |
16,900 |
2024/2/13 |
494 |
508 |
493 |
499 |
+1.42% |
45,700 |
2024/2/9 |
500 |
500 |
492 |
492 |
-1.99% |
37,300 |
2024/2/8 |
503 |
504 |
501 |
502 |
-0.20% |
6,500 |
2024/2/7 |
506 |
508 |
500 |
503 |
-0.20% |
10,700 |
2024/2/6 |
506 |
515 |
501 |
504 |
-0.40% |
27,000 |
2024/2/5 |
516 |
516 |
499 |
506 |
-2.13% |
58,400 |
2024/2/2 |
517 |
523 |
516 |
517 |
+0.00% |
15,700 |
2024/2/1 |
528 |
528 |
517 |
517 |
-1.52% |
14,300 |
2024/1/31 |
526 |
526 |
520 |
525 |
+0.57% |
7,600 |
2024/1/30 |
532 |
536 |
522 |
522 |
-0.95% |
65,500 |
2024/1/29 |
520 |
530 |
520 |
527 |
+1.74% |
21,100 |
2024/1/26 |
533 |
533 |
518 |
518 |
-1.71% |
19,600 |
2024/1/25 |
538 |
541 |
527 |
527 |
-1.31% |
19,900 |
2024/1/24 |
531 |
537 |
531 |
534 |
+0.56% |
10,100 |
2024/1/23 |
538 |
540 |
531 |
531 |
-0.93% |
13,500 |
2024/1/22 |
537 |
541 |
535 |
536 |
-0.37% |
12,900 |
2024/1/19 |
542 |
542 |
535 |
538 |
-0.55% |
16,300 |
2024/1/18 |
541 |
544 |
541 |
541 |
+0.19% |
7,800 |
2024/1/17 |
542 |
548 |
540 |
540 |
-0.92% |
12,100 |
2024/1/16 |
545 |
545 |
540 |
545 |
-0.18% |
17,000 |
2024/1/15 |
544 |
549 |
541 |
546 |
+1.30% |
30,800 |
2024/1/12 |
545 |
547 |
533 |
539 |
-0.19% |
30,700 |
2024/1/11 |
557 |
557 |
540 |
540 |
-2.88% |
40,600 |
2024/1/10 |
569 |
569 |
550 |
556 |
-0.71% |
33,100 |
2024/1/9 |
569 |
569 |
555 |
560 |
+0.72% |
23,900 |
2024/1/5 |
560 |
560 |
552 |
556 |
-0.54% |
24,000 |
2024/1/4 |
552 |
568 |
550 |
559 |
+1.82% |
79,400 |
2023/12/29 |
541 |
550 |
541 |
549 |
+0.73% |
25,800 |
2023/12/28 |
540 |
549 |
540 |
545 |
+0.18% |
30,400 |
2023/12/27 |
540 |
550 |
538 |
544 |
-0.18% |
46,100 |
2023/12/26 |
536 |
545 |
535 |
545 |
+0.74% |
19,600 |
2023/12/25 |
546 |
547 |
534 |
541 |
-0.92% |
85,900 |
2023/12/22 |
555 |
555 |
525 |
546 |
+10.75% |
519,600 |
2023/12/21 |
500 |
500 |
491 |
493 |
-1.79% |
5,300 |
2023/12/20 |
497 |
503 |
497 |
502 |
+0.80% |
4,400 |
2023/12/19 |
501 |
501 |
494 |
498 |
-0.20% |
4,800 |
2023/12/18 |
482 |
499 |
482 |
499 |
+2.67% |
12,400 |
2023/12/15 |
498 |
498 |
480 |
486 |
-3.76% |
20,100 |
2023/12/14 |
504 |
505 |
498 |
505 |
+1.00% |
4,600 |
2023/12/13 |
501 |
503 |
494 |
500 |
-0.60% |
7,700 |
2023/12/12 |
503 |
505 |
500 |
503 |
-1.18% |
4,100 |
2023/12/11 |
502 |
509 |
502 |
509 |
+1.39% |
3,800 |
2023/12/8 |
500 |
506 |
500 |
502 |
-0.40% |
7,300 |
2023/12/7 |
505 |
507 |
503 |
504 |
-0.79% |
6,400 |
2023/12/6 |
494 |
509 |
494 |
508 |
+1.60% |
11,500 |
2023/12/5 |
499 |
504 |
497 |
500 |
+0.40% |
3,300 |
2023/12/4 |
490 |
502 |
490 |
498 |
-0.40% |
26,600 |
2023/12/1 |
500 |
507 |
500 |
500 |
-0.99% |
9,500 |
2023/11/30 |
496 |
505 |
494 |
505 |
+1.81% |
13,000 |
2023/11/29 |
497 |
500 |
496 |
496 |
-0.80% |
5,100 |
2023/11/28 |
500 |
502 |
500 |
500 |
-0.40% |
4,200 |
2023/11/27 |
502 |
506 |
498 |
502 |
-0.20% |
6,000 |
2023/11/24 |
504 |
506 |
500 |
503 |
-0.59% |
2,400 |
2023/11/22 |
502 |
506 |
500 |
506 |
+0.80% |
4,700 |
2023/11/21 |
503 |
503 |
500 |
502 |
+0.40% |
4,700 |
2023/11/20 |
504 |
506 |
498 |
500 |
-0.60% |
8,300 |
2023/11/17 |
497 |
503 |
497 |
503 |
+0.60% |
5,600 |
2023/11/16 |
503 |
504 |
497 |
500 |
-0.60% |
22,600 |
2023/11/15 |
515 |
515 |
499 |
503 |
-1.18% |
12,900 |
2023/11/14 |
497 |
509 |
491 |
509 |
+2.62% |
30,600 |
2023/11/13 |
493 |
496 |
487 |
496 |
+0.61% |
13,300 |
2023/11/10 |
482 |
493 |
482 |
493 |
+1.65% |
14,000 |
2023/11/9 |
477 |
487 |
472 |
485 |
+1.68% |
5,600 |
2023/11/8 |
482 |
482 |
473 |
477 |
-1.24% |
9,800 |
2023/11/7 |
486 |
491 |
482 |
483 |
-1.43% |
11,700 |
2023/11/6 |
475 |
490 |
473 |
490 |
+4.26% |
14,800 |
2023/11/2 |
476 |
480 |
470 |
470 |
-0.84% |
19,200 |
2023/11/1 |
473 |
478 |
473 |
474 |
+1.28% |
13,800 |
2023/10/31 |
469 |
471 |
454 |
468 |
-0.43% |
43,500 |
2023/10/30 |
484 |
490 |
470 |
470 |
-3.69% |
68,100 |
2023/10/27 |
483 |
488 |
477 |
488 |
+1.04% |
7,300 |
2023/10/26 |
495 |
495 |
483 |
483 |
-2.42% |
11,700 |
|