日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
507 |
513 |
496 |
500 |
-1.38% |
225,800 |
2024/4/25 |
514 |
514 |
507 |
507 |
-1.36% |
49,000 |
2024/4/24 |
517 |
519 |
513 |
514 |
+0.19% |
52,400 |
2024/4/23 |
520 |
520 |
510 |
513 |
+0.39% |
44,200 |
2024/4/22 |
511 |
516 |
509 |
511 |
+0.79% |
39,300 |
2024/4/19 |
521 |
521 |
503 |
507 |
-2.69% |
80,400 |
2024/4/18 |
507 |
524 |
507 |
521 |
+2.36% |
53,300 |
2024/4/17 |
515 |
518 |
507 |
509 |
-1.17% |
67,600 |
2024/4/16 |
525 |
525 |
514 |
515 |
-2.09% |
54,100 |
2024/4/15 |
526 |
528 |
519 |
526 |
-0.38% |
41,400 |
2024/4/12 |
530 |
532 |
527 |
528 |
+0.19% |
34,500 |
2024/4/11 |
525 |
530 |
524 |
527 |
-0.57% |
43,000 |
2024/4/10 |
529 |
536 |
528 |
530 |
+0.00% |
38,500 |
2024/4/9 |
527 |
532 |
527 |
530 |
+0.76% |
32,800 |
2024/4/8 |
530 |
532 |
524 |
526 |
+0.57% |
44,300 |
2024/4/5 |
524 |
527 |
520 |
523 |
-1.13% |
31,700 |
2024/4/4 |
531 |
533 |
527 |
529 |
+0.57% |
29,400 |
2024/4/3 |
523 |
534 |
523 |
526 |
-0.19% |
30,400 |
2024/4/2 |
535 |
540 |
526 |
527 |
-2.41% |
100,300 |
2024/4/1 |
559 |
559 |
539 |
540 |
-3.40% |
67,600 |
2024/3/29 |
551 |
559 |
551 |
559 |
+1.64% |
28,600 |
2024/3/28 |
555 |
565 |
550 |
550 |
-2.48% |
47,600 |
2024/3/27 |
562 |
570 |
561 |
564 |
-0.18% |
44,700 |
2024/3/26 |
560 |
572 |
560 |
565 |
+0.53% |
27,200 |
2024/3/25 |
572 |
573 |
562 |
562 |
-1.75% |
43,700 |
2024/3/22 |
570 |
575 |
568 |
572 |
+0.53% |
48,200 |
2024/3/21 |
563 |
577 |
561 |
569 |
+1.79% |
75,600 |
2024/3/19 |
551 |
560 |
549 |
559 |
+0.90% |
39,800 |
2024/3/18 |
541 |
561 |
541 |
554 |
+2.40% |
117,800 |
2024/3/15 |
542 |
546 |
539 |
541 |
-1.10% |
35,300 |
2024/3/14 |
541 |
547 |
538 |
547 |
+0.74% |
32,800 |
2024/3/13 |
550 |
559 |
538 |
543 |
-1.27% |
68,100 |
2024/3/12 |
538 |
550 |
532 |
550 |
+1.10% |
59,700 |
2024/3/11 |
552 |
555 |
536 |
544 |
-4.23% |
120,800 |
2024/3/8 |
561 |
574 |
560 |
568 |
-0.53% |
81,900 |
2024/3/7 |
585 |
585 |
568 |
571 |
-2.39% |
94,800 |
2024/3/6 |
560 |
587 |
553 |
585 |
+4.09% |
114,100 |
2024/3/5 |
568 |
568 |
561 |
562 |
-0.88% |
64,200 |
2024/3/4 |
580 |
589 |
564 |
567 |
-3.08% |
131,000 |
2024/3/1 |
571 |
587 |
569 |
585 |
+2.99% |
136,800 |
2024/2/29 |
566 |
569 |
556 |
568 |
+0.35% |
141,000 |
2024/2/28 |
556 |
573 |
554 |
566 |
+2.54% |
94,200 |
2024/2/27 |
559 |
569 |
551 |
552 |
-0.54% |
93,000 |
2024/2/26 |
539 |
557 |
537 |
555 |
+4.32% |
208,900 |
2024/2/22 |
516 |
534 |
516 |
532 |
+3.70% |
154,500 |
2024/2/21 |
516 |
518 |
513 |
513 |
-0.77% |
48,200 |
2024/2/20 |
521 |
523 |
514 |
517 |
-0.39% |
79,100 |
2024/2/19 |
514 |
521 |
512 |
519 |
+0.97% |
66,400 |
2024/2/16 |
509 |
521 |
505 |
514 |
+1.58% |
159,700 |
2024/2/15 |
520 |
521 |
505 |
506 |
-2.32% |
173,800 |
2024/2/14 |
528 |
537 |
518 |
518 |
-1.89% |
127,200 |
2024/2/13 |
525 |
533 |
522 |
528 |
+2.13% |
268,300 |
2024/2/9 |
524 |
533 |
517 |
517 |
-15.80% |
922,100 |
2024/2/8 |
613 |
621 |
601 |
614 |
+1.49% |
416,300 |
2024/2/7 |
587 |
610 |
587 |
605 |
+2.89% |
116,500 |
2024/2/6 |
590 |
594 |
583 |
588 |
-0.17% |
107,600 |
2024/2/5 |
590 |
600 |
583 |
589 |
+0.86% |
186,200 |
2024/2/2 |
569 |
590 |
567 |
584 |
+3.55% |
142,200 |
2024/2/1 |
563 |
570 |
561 |
564 |
-1.05% |
67,800 |
2024/1/31 |
559 |
570 |
557 |
570 |
+1.97% |
51,400 |
2024/1/30 |
563 |
563 |
553 |
559 |
-0.53% |
171,700 |
2024/1/29 |
549 |
562 |
549 |
562 |
+2.55% |
74,300 |
2024/1/26 |
557 |
557 |
547 |
548 |
-1.62% |
92,500 |
2024/1/25 |
550 |
557 |
548 |
557 |
+1.27% |
64,400 |
2024/1/24 |
548 |
554 |
545 |
550 |
+0.36% |
41,800 |
2024/1/23 |
554 |
557 |
546 |
548 |
-1.44% |
80,900 |
2024/1/22 |
550 |
556 |
549 |
556 |
+1.09% |
67,500 |
2024/1/19 |
544 |
556 |
541 |
550 |
+1.29% |
108,400 |
2024/1/18 |
538 |
547 |
538 |
543 |
+1.12% |
54,200 |
2024/1/17 |
539 |
548 |
537 |
537 |
-0.37% |
95,300 |
2024/1/16 |
536 |
541 |
531 |
539 |
+0.19% |
89,000 |
2024/1/15 |
530 |
541 |
530 |
538 |
+1.32% |
61,300 |
2024/1/12 |
540 |
541 |
526 |
531 |
-1.67% |
145,900 |
2024/1/11 |
540 |
543 |
538 |
540 |
+0.75% |
65,100 |
2024/1/10 |
538 |
541 |
536 |
536 |
+0.00% |
56,300 |
2024/1/9 |
545 |
546 |
534 |
536 |
-1.11% |
104,300 |
2024/1/5 |
539 |
544 |
534 |
542 |
+1.12% |
66,800 |
2024/1/4 |
532 |
538 |
520 |
536 |
+0.56% |
102,700 |
2023/12/29 |
529 |
537 |
528 |
533 |
+1.91% |
68,900 |
2023/12/28 |
510 |
524 |
510 |
523 |
+2.55% |
48,400 |
2023/12/27 |
502 |
511 |
502 |
510 |
+0.99% |
85,700 |
2023/12/26 |
504 |
507 |
500 |
505 |
+1.00% |
55,200 |
2023/12/25 |
509 |
509 |
500 |
500 |
-1.19% |
29,400 |
2023/12/22 |
501 |
507 |
498 |
506 |
+0.60% |
107,700 |
2023/12/21 |
510 |
510 |
502 |
503 |
-3.27% |
154,600 |
2023/12/20 |
517 |
528 |
517 |
520 |
+0.19% |
105,100 |
2023/12/19 |
511 |
522 |
509 |
519 |
+1.76% |
71,900 |
2023/12/18 |
513 |
515 |
502 |
510 |
-2.49% |
138,100 |
2023/12/15 |
515 |
525 |
512 |
523 |
+0.58% |
151,500 |
2023/12/14 |
539 |
540 |
520 |
520 |
-4.06% |
73,100 |
2023/12/13 |
536 |
544 |
536 |
542 |
-0.18% |
59,900 |
2023/12/12 |
549 |
556 |
541 |
543 |
-1.09% |
69,500 |
2023/12/11 |
543 |
550 |
537 |
549 |
+2.04% |
101,000 |
2023/12/8 |
573 |
573 |
537 |
538 |
-7.56% |
343,100 |
2023/12/7 |
590 |
590 |
581 |
582 |
-1.19% |
50,300 |
2023/12/6 |
572 |
593 |
572 |
589 |
+2.79% |
76,100 |
2023/12/5 |
583 |
588 |
573 |
573 |
-3.05% |
69,700 |
2023/12/4 |
581 |
595 |
569 |
591 |
+2.60% |
124,000 |
2023/12/1 |
582 |
582 |
570 |
576 |
+0.70% |
98,100 |
2023/11/30 |
568 |
572 |
558 |
572 |
-1.38% |
105,200 |
2023/11/29 |
575 |
585 |
571 |
580 |
+0.00% |
114,400 |
2023/11/28 |
577 |
581 |
569 |
580 |
+0.00% |
102,700 |
2023/11/27 |
584 |
592 |
575 |
580 |
+1.05% |
177,400 |
2023/11/24 |
567 |
574 |
563 |
574 |
+2.87% |
104,100 |
2023/11/22 |
555 |
568 |
554 |
558 |
+0.18% |
74,400 |
2023/11/21 |
571 |
571 |
556 |
557 |
-2.62% |
112,600 |
2023/11/20 |
579 |
583 |
572 |
572 |
-2.22% |
72,900 |
2023/11/17 |
580 |
586 |
576 |
585 |
+0.69% |
55,700 |
2023/11/16 |
581 |
590 |
577 |
581 |
+0.35% |
80,800 |
2023/11/15 |
585 |
589 |
571 |
579 |
-0.17% |
114,800 |
2023/11/14 |
594 |
594 |
573 |
580 |
-3.97% |
151,300 |
2023/11/13 |
567 |
605 |
554 |
604 |
+8.44% |
530,000 |
2023/11/10 |
549 |
559 |
544 |
557 |
+0.54% |
181,900 |
2023/11/9 |
555 |
560 |
534 |
554 |
+2.40% |
176,500 |
2023/11/8 |
568 |
568 |
534 |
541 |
-3.22% |
201,100 |
2023/11/7 |
561 |
568 |
548 |
559 |
+0.18% |
273,300 |
2023/11/6 |
581 |
585 |
543 |
558 |
+5.08% |
1,212,100 |
2023/11/2 |
531 |
531 |
531 |
531 |
+17.74% |
54,300 |
2023/11/1 |
445 |
451 |
444 |
451 |
+2.73% |
58,700 |
2023/10/31 |
435 |
440 |
430 |
439 |
+1.39% |
69,800 |
2023/10/30 |
443 |
446 |
433 |
433 |
-2.26% |
195,800 |
2023/10/27 |
436 |
443 |
435 |
443 |
+2.07% |
41,600 |
2023/10/26 |
436 |
437 |
430 |
434 |
-0.69% |
43,400 |
|