日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
513 |
517 |
512 |
512 |
+0.00% |
148,300 |
2024/4/17 |
520 |
521 |
512 |
512 |
-1.35% |
305,300 |
2024/4/16 |
525 |
526 |
516 |
519 |
-1.52% |
384,500 |
2024/4/15 |
528 |
529 |
523 |
527 |
-0.38% |
182,700 |
2024/4/12 |
531 |
532 |
528 |
529 |
-0.56% |
150,700 |
2024/4/11 |
530 |
535 |
528 |
532 |
+0.19% |
195,700 |
2024/4/10 |
534 |
535 |
531 |
531 |
-0.38% |
126,700 |
2024/4/9 |
535 |
536 |
532 |
533 |
-0.37% |
106,000 |
2024/4/8 |
533 |
536 |
532 |
535 |
+0.38% |
114,600 |
2024/4/5 |
529 |
536 |
528 |
533 |
-0.19% |
180,300 |
2024/4/4 |
532 |
537 |
529 |
534 |
+1.14% |
209,400 |
2024/4/3 |
528 |
531 |
526 |
528 |
+0.00% |
164,500 |
2024/4/2 |
538 |
538 |
528 |
528 |
-1.68% |
238,500 |
2024/4/1 |
538 |
541 |
535 |
537 |
+0.00% |
217,000 |
2024/3/29 |
533 |
537 |
532 |
537 |
+1.13% |
168,700 |
2024/3/28 |
533 |
537 |
531 |
531 |
+0.00% |
198,200 |
2024/3/27 |
528 |
533 |
528 |
531 |
+0.95% |
281,900 |
2024/3/26 |
527 |
529 |
524 |
526 |
-0.19% |
86,000 |
2024/3/25 |
530 |
530 |
524 |
527 |
-0.19% |
151,400 |
2024/3/22 |
525 |
531 |
522 |
528 |
+0.76% |
321,900 |
2024/3/21 |
524 |
525 |
521 |
524 |
+0.38% |
190,800 |
2024/3/19 |
517 |
522 |
516 |
522 |
+0.97% |
114,200 |
2024/3/18 |
517 |
517 |
513 |
517 |
+0.78% |
101,000 |
2024/3/15 |
513 |
517 |
512 |
513 |
-0.19% |
222,700 |
2024/3/14 |
513 |
517 |
510 |
514 |
+0.78% |
150,400 |
2024/3/13 |
519 |
520 |
510 |
510 |
-1.16% |
259,600 |
2024/3/12 |
515 |
516 |
505 |
516 |
+0.00% |
482,700 |
2024/3/11 |
525 |
525 |
511 |
516 |
-2.27% |
403,200 |
2024/3/8 |
521 |
530 |
521 |
528 |
+0.57% |
263,300 |
2024/3/7 |
528 |
528 |
522 |
525 |
+0.00% |
171,000 |
2024/3/6 |
517 |
525 |
517 |
525 |
+0.57% |
156,000 |
2024/3/5 |
519 |
522 |
515 |
522 |
+0.19% |
178,900 |
2024/3/4 |
524 |
524 |
517 |
521 |
-0.19% |
268,500 |
2024/3/1 |
523 |
525 |
519 |
522 |
-0.19% |
204,700 |
2024/2/29 |
527 |
528 |
523 |
523 |
-0.95% |
158,300 |
2024/2/28 |
528 |
531 |
525 |
528 |
-0.38% |
178,900 |
2024/2/27 |
527 |
531 |
526 |
530 |
+0.57% |
166,700 |
2024/2/26 |
529 |
529 |
523 |
527 |
+0.96% |
243,600 |
2024/2/22 |
523 |
523 |
518 |
522 |
+0.19% |
151,400 |
2024/2/21 |
523 |
524 |
516 |
521 |
-0.19% |
188,800 |
2024/2/20 |
523 |
524 |
520 |
522 |
+0.19% |
217,700 |
2024/2/19 |
514 |
522 |
512 |
521 |
+1.76% |
187,700 |
2024/2/16 |
517 |
517 |
511 |
512 |
+0.39% |
338,100 |
2024/2/15 |
514 |
514 |
506 |
510 |
+0.00% |
349,100 |
2024/2/14 |
522 |
522 |
510 |
510 |
-2.30% |
470,800 |
2024/2/13 |
521 |
524 |
515 |
522 |
+0.38% |
461,700 |
2024/2/9 |
523 |
527 |
520 |
520 |
-0.95% |
448,200 |
2024/2/8 |
530 |
530 |
523 |
525 |
-0.76% |
361,900 |
2024/2/7 |
530 |
531 |
527 |
529 |
+0.19% |
289,500 |
2024/2/6 |
537 |
537 |
528 |
528 |
-1.68% |
456,800 |
2024/2/5 |
537 |
538 |
534 |
537 |
+0.37% |
232,700 |
2024/2/2 |
540 |
540 |
533 |
535 |
-0.56% |
303,400 |
2024/2/1 |
548 |
548 |
536 |
538 |
-2.00% |
457,600 |
2024/1/31 |
545 |
550 |
543 |
549 |
+0.73% |
171,700 |
2024/1/30 |
549 |
551 |
545 |
545 |
-0.37% |
195,600 |
2024/1/29 |
549 |
549 |
546 |
547 |
+0.18% |
160,900 |
2024/1/26 |
553 |
553 |
546 |
546 |
-1.27% |
205,600 |
2024/1/25 |
551 |
554 |
546 |
553 |
+1.10% |
212,100 |
2024/1/24 |
547 |
549 |
544 |
547 |
-0.36% |
216,100 |
2024/1/23 |
550 |
554 |
548 |
549 |
-0.18% |
215,400 |
2024/1/22 |
547 |
553 |
544 |
550 |
+2.04% |
312,300 |
2024/1/19 |
534 |
544 |
528 |
539 |
+1.51% |
564,900 |
2024/1/18 |
551 |
551 |
531 |
531 |
-3.80% |
1,041,000 |
2024/1/17 |
562 |
565 |
552 |
552 |
-1.60% |
745,000 |
2024/1/16 |
553 |
568 |
552 |
561 |
-9.66% |
1,117,000 |
2024/1/15 |
616 |
626 |
615 |
621 |
+0.81% |
276,200 |
2024/1/12 |
625 |
626 |
615 |
616 |
-1.60% |
204,700 |
2024/1/11 |
625 |
630 |
624 |
626 |
+0.48% |
214,600 |
2024/1/10 |
619 |
627 |
617 |
623 |
+0.81% |
243,400 |
2024/1/9 |
615 |
619 |
611 |
618 |
+1.15% |
285,100 |
2024/1/5 |
615 |
621 |
610 |
611 |
-0.16% |
464,600 |
2024/1/4 |
616 |
617 |
602 |
612 |
+4.44% |
643,000 |
2023/12/29 |
582 |
587 |
581 |
586 |
+0.86% |
164,600 |
2023/12/28 |
577 |
581 |
576 |
581 |
+0.69% |
107,000 |
2023/12/27 |
572 |
577 |
571 |
577 |
+1.05% |
147,300 |
2023/12/26 |
569 |
571 |
567 |
571 |
+0.53% |
132,200 |
2023/12/25 |
570 |
570 |
566 |
568 |
+0.18% |
127,500 |
2023/12/22 |
563 |
567 |
563 |
567 |
+1.07% |
138,500 |
2023/12/21 |
561 |
563 |
557 |
561 |
-0.36% |
155,200 |
2023/12/20 |
564 |
568 |
562 |
563 |
+0.00% |
182,100 |
2023/12/19 |
569 |
569 |
561 |
563 |
-0.53% |
144,000 |
2023/12/18 |
567 |
569 |
563 |
566 |
-0.88% |
174,700 |
2023/12/15 |
570 |
573 |
568 |
571 |
+0.18% |
112,900 |
2023/12/14 |
577 |
579 |
568 |
570 |
-1.21% |
172,500 |
2023/12/13 |
578 |
579 |
575 |
577 |
+0.35% |
87,000 |
2023/12/12 |
580 |
581 |
575 |
575 |
-1.03% |
112,500 |
2023/12/11 |
583 |
583 |
573 |
581 |
+0.87% |
150,300 |
2023/12/8 |
586 |
588 |
574 |
576 |
-2.04% |
289,200 |
2023/12/7 |
587 |
590 |
585 |
588 |
-0.34% |
102,200 |
2023/12/6 |
583 |
593 |
582 |
590 |
+1.55% |
170,900 |
2023/12/5 |
583 |
587 |
581 |
581 |
-0.85% |
120,000 |
2023/12/4 |
587 |
591 |
582 |
586 |
-0.17% |
166,800 |
2023/12/1 |
590 |
590 |
585 |
587 |
-0.34% |
157,000 |
2023/11/30 |
581 |
589 |
580 |
589 |
+1.38% |
203,600 |
2023/11/29 |
589 |
591 |
581 |
581 |
-2.19% |
478,200 |
2023/11/28 |
601 |
602 |
592 |
594 |
-1.49% |
800,900 |
2023/11/27 |
608 |
608 |
603 |
603 |
-0.82% |
238,300 |
2023/11/24 |
610 |
611 |
605 |
608 |
+0.00% |
156,600 |
2023/11/22 |
606 |
610 |
604 |
608 |
+0.33% |
103,800 |
2023/11/21 |
603 |
607 |
601 |
606 |
+1.00% |
136,200 |
2023/11/20 |
605 |
606 |
599 |
600 |
-0.99% |
303,100 |
2023/11/17 |
597 |
607 |
597 |
606 |
+1.51% |
226,700 |
2023/11/16 |
598 |
601 |
596 |
597 |
-0.17% |
209,700 |
2023/11/15 |
604 |
604 |
597 |
598 |
-0.66% |
99,800 |
2023/11/14 |
606 |
606 |
602 |
602 |
-0.66% |
71,200 |
2023/11/13 |
607 |
608 |
599 |
606 |
-0.16% |
143,000 |
2023/11/10 |
603 |
607 |
599 |
607 |
+0.66% |
79,900 |
2023/11/9 |
600 |
604 |
595 |
603 |
+1.01% |
97,500 |
2023/11/8 |
610 |
610 |
593 |
597 |
-1.97% |
266,800 |
2023/11/7 |
609 |
612 |
606 |
609 |
+0.66% |
184,100 |
2023/11/6 |
613 |
613 |
604 |
605 |
+0.33% |
187,000 |
2023/11/2 |
610 |
611 |
600 |
603 |
-0.66% |
111,500 |
2023/11/1 |
609 |
612 |
604 |
607 |
+0.33% |
222,000 |
2023/10/31 |
596 |
605 |
595 |
605 |
+1.68% |
138,300 |
2023/10/30 |
605 |
605 |
592 |
595 |
-1.49% |
179,700 |
2023/10/27 |
597 |
604 |
597 |
604 |
+1.85% |
132,300 |
2023/10/26 |
593 |
597 |
589 |
593 |
+0.51% |
128,600 |
2023/10/25 |
590 |
594 |
587 |
590 |
+0.85% |
162,300 |
2023/10/24 |
584 |
587 |
575 |
585 |
+0.34% |
202,900 |
2023/10/23 |
590 |
591 |
583 |
583 |
-1.19% |
180,100 |
2023/10/20 |
594 |
598 |
588 |
590 |
-0.67% |
217,000 |
2023/10/19 |
595 |
599 |
592 |
594 |
-0.50% |
198,000 |
2023/10/18 |
599 |
600 |
590 |
597 |
+0.17% |
225,100 |
|