日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
499 |
499 |
482 |
494 |
+0.61% |
11,600 |
2024/4/24 |
483 |
491 |
483 |
491 |
+1.87% |
2,900 |
2024/4/23 |
486 |
489 |
480 |
482 |
+0.00% |
6,500 |
2024/4/22 |
479 |
482 |
478 |
482 |
+0.42% |
4,300 |
2024/4/19 |
490 |
490 |
480 |
480 |
-1.84% |
5,600 |
2024/4/18 |
480 |
492 |
480 |
489 |
+0.82% |
8,200 |
2024/4/17 |
485 |
489 |
481 |
485 |
+0.62% |
4,400 |
2024/4/16 |
490 |
490 |
480 |
482 |
-1.63% |
8,900 |
2024/4/15 |
492 |
493 |
490 |
490 |
-0.41% |
3,400 |
2024/4/12 |
497 |
499 |
491 |
492 |
-0.20% |
9,500 |
2024/4/11 |
492 |
497 |
490 |
493 |
-0.40% |
5,400 |
2024/4/10 |
497 |
501 |
495 |
495 |
-0.40% |
5,600 |
2024/4/9 |
500 |
500 |
497 |
497 |
-1.39% |
7,300 |
2024/4/8 |
501 |
504 |
500 |
504 |
+0.20% |
7,600 |
2024/4/5 |
502 |
503 |
500 |
503 |
-0.40% |
3,000 |
2024/4/4 |
502 |
507 |
502 |
505 |
+0.20% |
1,100 |
2024/4/3 |
501 |
504 |
500 |
504 |
+0.20% |
3,800 |
2024/4/2 |
507 |
507 |
502 |
503 |
+0.00% |
3,000 |
2024/4/1 |
501 |
507 |
501 |
503 |
+0.00% |
3,300 |
2024/3/29 |
503 |
506 |
501 |
503 |
-0.20% |
7,100 |
2024/3/28 |
501 |
512 |
501 |
504 |
-1.37% |
3,400 |
2024/3/27 |
511 |
512 |
507 |
511 |
+0.59% |
7,900 |
2024/3/26 |
518 |
518 |
508 |
508 |
-1.93% |
8,200 |
2024/3/25 |
519 |
519 |
509 |
518 |
+0.78% |
13,600 |
2024/3/22 |
512 |
515 |
510 |
514 |
+0.78% |
6,800 |
2024/3/21 |
510 |
512 |
509 |
510 |
-0.58% |
8,100 |
2024/3/19 |
510 |
515 |
508 |
513 |
+0.39% |
3,900 |
2024/3/18 |
512 |
514 |
511 |
511 |
+0.00% |
2,000 |
2024/3/15 |
514 |
516 |
511 |
511 |
-0.39% |
8,700 |
2024/3/14 |
506 |
514 |
504 |
513 |
+1.18% |
4,700 |
2024/3/13 |
505 |
510 |
504 |
507 |
-0.78% |
3,500 |
2024/3/12 |
500 |
512 |
500 |
511 |
+2.20% |
7,300 |
2024/3/11 |
507 |
507 |
496 |
500 |
-0.99% |
7,800 |
2024/3/8 |
503 |
510 |
503 |
505 |
+0.80% |
4,600 |
2024/3/7 |
506 |
510 |
500 |
501 |
-0.60% |
10,400 |
2024/3/6 |
501 |
504 |
498 |
504 |
+0.60% |
7,200 |
2024/3/5 |
503 |
503 |
498 |
501 |
-1.18% |
6,600 |
2024/3/4 |
505 |
510 |
504 |
507 |
+0.40% |
2,600 |
2024/3/1 |
509 |
509 |
505 |
505 |
-0.79% |
5,500 |
2024/2/29 |
508 |
511 |
505 |
509 |
+0.59% |
3,600 |
2024/2/28 |
511 |
511 |
506 |
506 |
-0.98% |
3,500 |
2024/2/27 |
514 |
514 |
506 |
511 |
-0.58% |
10,200 |
2024/2/26 |
516 |
516 |
510 |
514 |
+0.39% |
9,500 |
2024/2/22 |
514 |
514 |
504 |
512 |
+0.39% |
18,400 |
2024/2/21 |
508 |
512 |
508 |
510 |
+0.39% |
5,100 |
2024/2/20 |
507 |
510 |
506 |
508 |
-0.39% |
6,100 |
2024/2/19 |
505 |
511 |
505 |
510 |
+0.20% |
7,500 |
2024/2/16 |
500 |
513 |
500 |
509 |
+1.80% |
11,200 |
2024/2/15 |
504 |
504 |
500 |
500 |
-1.38% |
6,500 |
2024/2/14 |
506 |
507 |
500 |
507 |
-0.39% |
3,700 |
2024/2/13 |
506 |
511 |
504 |
509 |
+0.99% |
10,000 |
2024/2/9 |
508 |
509 |
502 |
504 |
-1.95% |
9,500 |
2024/2/8 |
515 |
515 |
511 |
514 |
-0.19% |
1,600 |
2024/2/7 |
515 |
517 |
515 |
515 |
-0.19% |
2,000 |
2024/2/6 |
517 |
517 |
511 |
516 |
-0.39% |
5,500 |
2024/2/5 |
507 |
518 |
507 |
518 |
+2.17% |
14,500 |
2024/2/2 |
504 |
508 |
504 |
507 |
+0.80% |
1,900 |
2024/2/1 |
506 |
507 |
500 |
503 |
-1.57% |
9,200 |
2024/1/31 |
509 |
511 |
507 |
511 |
+0.39% |
3,700 |
2024/1/30 |
511 |
512 |
508 |
509 |
-0.39% |
3,500 |
2024/1/29 |
515 |
516 |
511 |
511 |
-0.20% |
5,800 |
2024/1/26 |
506 |
514 |
504 |
512 |
+0.79% |
7,800 |
2024/1/25 |
506 |
512 |
504 |
508 |
+1.40% |
20,300 |
2024/1/24 |
498 |
502 |
496 |
501 |
+0.60% |
6,700 |
2024/1/23 |
500 |
508 |
498 |
498 |
-0.20% |
11,900 |
2024/1/22 |
500 |
508 |
499 |
499 |
+0.00% |
8,300 |
2024/1/19 |
502 |
503 |
497 |
499 |
-0.60% |
9,800 |
2024/1/18 |
495 |
502 |
495 |
502 |
+2.03% |
6,600 |
2024/1/17 |
502 |
506 |
492 |
492 |
-1.99% |
21,300 |
2024/1/16 |
503 |
505 |
500 |
502 |
+0.40% |
6,600 |
2024/1/15 |
507 |
507 |
500 |
500 |
-0.79% |
12,400 |
2024/1/12 |
508 |
511 |
503 |
504 |
+0.00% |
7,000 |
2024/1/11 |
502 |
515 |
502 |
504 |
-0.40% |
11,700 |
2024/1/10 |
504 |
512 |
504 |
506 |
-0.59% |
8,600 |
2024/1/9 |
484 |
515 |
484 |
509 |
+5.38% |
53,300 |
2024/1/5 |
483 |
489 |
483 |
483 |
+0.42% |
10,200 |
2024/1/4 |
475 |
483 |
475 |
481 |
+1.26% |
19,400 |
2023/12/29 |
474 |
480 |
474 |
475 |
+0.21% |
8,200 |
2023/12/28 |
470 |
477 |
469 |
474 |
+1.07% |
9,600 |
2023/12/27 |
467 |
472 |
465 |
469 |
+0.43% |
35,900 |
2023/12/26 |
475 |
479 |
466 |
467 |
-3.11% |
37,100 |
2023/12/25 |
495 |
495 |
476 |
482 |
-2.03% |
44,900 |
2023/12/22 |
496 |
496 |
489 |
492 |
-0.40% |
17,000 |
2023/12/21 |
496 |
497 |
493 |
494 |
-0.20% |
16,100 |
2023/12/20 |
496 |
496 |
492 |
495 |
+0.20% |
6,300 |
2023/12/19 |
495 |
495 |
491 |
494 |
-0.20% |
13,300 |
2023/12/18 |
490 |
497 |
482 |
495 |
+0.41% |
50,200 |
2023/12/15 |
494 |
495 |
492 |
493 |
+0.20% |
10,700 |
2023/12/14 |
496 |
496 |
492 |
492 |
-0.40% |
9,800 |
2023/12/13 |
495 |
500 |
494 |
494 |
-0.20% |
24,600 |
2023/12/12 |
495 |
500 |
495 |
495 |
+0.00% |
14,900 |
2023/12/11 |
495 |
503 |
494 |
495 |
+0.00% |
29,900 |
2023/12/8 |
498 |
504 |
492 |
495 |
-1.79% |
76,200 |
2023/12/7 |
499 |
538 |
493 |
504 |
+7.92% |
504,900 |
2023/12/6 |
474 |
474 |
464 |
467 |
-2.10% |
34,200 |
2023/12/5 |
479 |
479 |
474 |
477 |
-0.42% |
11,100 |
2023/12/4 |
482 |
482 |
476 |
479 |
+0.21% |
9,400 |
2023/12/1 |
487 |
487 |
476 |
478 |
-1.65% |
18,300 |
2023/11/30 |
487 |
489 |
484 |
486 |
-0.21% |
10,200 |
2023/11/29 |
485 |
488 |
483 |
487 |
+0.41% |
13,700 |
2023/11/28 |
487 |
489 |
483 |
485 |
-0.41% |
17,200 |
2023/11/27 |
490 |
491 |
486 |
487 |
+0.83% |
19,500 |
2023/11/24 |
480 |
485 |
476 |
483 |
+1.26% |
15,100 |
2023/11/22 |
477 |
480 |
475 |
477 |
-0.62% |
8,200 |
2023/11/21 |
482 |
482 |
478 |
480 |
-0.21% |
8,600 |
2023/11/20 |
482 |
483 |
475 |
481 |
-0.21% |
15,700 |
2023/11/17 |
473 |
484 |
473 |
482 |
+1.90% |
11,600 |
2023/11/16 |
472 |
475 |
470 |
473 |
+0.21% |
10,600 |
2023/11/15 |
472 |
475 |
468 |
472 |
-0.21% |
24,100 |
2023/11/14 |
466 |
473 |
466 |
473 |
+1.50% |
39,100 |
2023/11/13 |
497 |
502 |
456 |
466 |
-11.91% |
165,400 |
2023/11/10 |
523 |
529 |
523 |
529 |
-0.38% |
11,200 |
2023/11/9 |
528 |
531 |
528 |
531 |
+0.57% |
3,000 |
2023/11/8 |
527 |
531 |
527 |
528 |
+0.19% |
3,600 |
2023/11/7 |
530 |
531 |
527 |
527 |
-0.57% |
6,700 |
2023/11/6 |
528 |
530 |
528 |
530 |
+0.57% |
3,600 |
2023/11/2 |
526 |
529 |
525 |
527 |
+0.19% |
7,800 |
2023/11/1 |
527 |
530 |
525 |
526 |
+0.19% |
5,500 |
2023/10/31 |
527 |
536 |
525 |
525 |
-0.38% |
18,300 |
2023/10/30 |
531 |
532 |
527 |
527 |
-1.68% |
4,100 |
2023/10/27 |
532 |
536 |
530 |
536 |
+0.75% |
3,600 |
2023/10/26 |
538 |
538 |
532 |
532 |
-0.75% |
4,300 |
2023/10/25 |
539 |
539 |
531 |
536 |
+0.56% |
7,400 |
|