日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
518 |
519 |
514 |
514 |
-0.96% |
353,000 |
2024/4/24 |
514 |
521 |
511 |
519 |
+1.76% |
731,000 |
2024/4/23 |
517 |
517 |
509 |
510 |
-0.58% |
361,600 |
2024/4/22 |
506 |
514 |
503 |
513 |
+3.01% |
969,300 |
2024/4/19 |
509 |
509 |
494 |
498 |
-2.16% |
1,017,600 |
2024/4/18 |
499 |
514 |
498 |
509 |
+1.39% |
678,100 |
2024/4/17 |
514 |
515 |
498 |
502 |
-2.14% |
1,093,600 |
2024/4/16 |
524 |
525 |
511 |
513 |
-2.66% |
1,102,100 |
2024/4/15 |
525 |
531 |
523 |
527 |
-0.38% |
681,000 |
2024/4/12 |
525 |
532 |
523 |
529 |
+0.95% |
601,000 |
2024/4/11 |
525 |
527 |
519 |
524 |
-1.50% |
860,000 |
2024/4/10 |
529 |
541 |
529 |
532 |
+0.76% |
1,166,800 |
2024/4/9 |
524 |
532 |
520 |
528 |
+0.96% |
1,072,100 |
2024/4/8 |
521 |
527 |
517 |
523 |
+1.16% |
566,300 |
2024/4/5 |
511 |
522 |
510 |
517 |
+0.58% |
1,087,200 |
2024/4/4 |
518 |
521 |
512 |
514 |
-0.58% |
1,237,600 |
2024/4/3 |
511 |
524 |
511 |
517 |
+0.00% |
833,000 |
2024/4/2 |
525 |
525 |
515 |
517 |
-0.96% |
826,000 |
2024/4/1 |
533 |
533 |
520 |
522 |
-1.14% |
915,600 |
2024/3/29 |
520 |
534 |
520 |
528 |
+2.33% |
976,400 |
2024/3/28 |
526 |
529 |
516 |
516 |
-2.09% |
908,000 |
2024/3/27 |
528 |
529 |
523 |
527 |
+0.76% |
604,400 |
2024/3/26 |
525 |
529 |
519 |
523 |
-0.19% |
888,500 |
2024/3/25 |
528 |
531 |
524 |
524 |
-0.76% |
636,500 |
2024/3/22 |
527 |
532 |
523 |
528 |
+0.38% |
920,400 |
2024/3/21 |
527 |
530 |
524 |
526 |
+0.38% |
1,026,300 |
2024/3/19 |
518 |
525 |
513 |
524 |
+0.58% |
759,600 |
2024/3/18 |
520 |
527 |
518 |
521 |
+0.77% |
832,800 |
2024/3/15 |
513 |
517 |
511 |
517 |
+0.19% |
637,500 |
2024/3/14 |
507 |
518 |
505 |
516 |
+1.78% |
807,300 |
2024/3/13 |
509 |
512 |
506 |
507 |
+0.20% |
648,900 |
2024/3/12 |
499 |
510 |
492 |
506 |
+1.40% |
1,012,800 |
2024/3/11 |
509 |
510 |
492 |
499 |
-2.92% |
2,339,200 |
2024/3/8 |
511 |
519 |
509 |
514 |
+0.00% |
1,025,700 |
2024/3/7 |
527 |
528 |
514 |
514 |
-2.47% |
1,503,900 |
2024/3/6 |
510 |
530 |
508 |
527 |
+3.13% |
1,657,500 |
2024/3/5 |
511 |
512 |
507 |
511 |
-0.78% |
685,200 |
2024/3/4 |
520 |
521 |
512 |
515 |
-0.77% |
1,056,800 |
2024/3/1 |
526 |
527 |
516 |
519 |
-1.70% |
1,597,800 |
2024/2/29 |
534 |
534 |
523 |
528 |
-1.49% |
1,098,400 |
2024/2/28 |
530 |
543 |
525 |
536 |
+0.56% |
1,167,000 |
2024/2/27 |
521 |
539 |
521 |
533 |
+2.30% |
1,243,800 |
2024/2/26 |
530 |
532 |
521 |
521 |
-1.51% |
1,234,200 |
2024/2/22 |
532 |
535 |
524 |
529 |
-0.38% |
941,300 |
2024/2/21 |
539 |
540 |
526 |
531 |
-1.48% |
1,169,000 |
2024/2/20 |
551 |
553 |
533 |
539 |
-0.37% |
1,215,900 |
2024/2/19 |
516 |
546 |
515 |
541 |
+5.25% |
1,993,500 |
2024/2/16 |
503 |
518 |
499 |
514 |
+1.98% |
1,552,600 |
2024/2/15 |
525 |
526 |
500 |
504 |
-4.00% |
2,739,800 |
2024/2/14 |
548 |
548 |
512 |
525 |
-4.02% |
3,752,900 |
2024/2/13 |
550 |
570 |
544 |
547 |
-9.59% |
3,860,700 |
2024/2/9 |
602 |
618 |
599 |
605 |
+1.00% |
1,671,400 |
2024/2/8 |
605 |
606 |
590 |
599 |
-1.48% |
1,640,100 |
2024/2/7 |
607 |
615 |
604 |
608 |
+0.16% |
697,300 |
2024/2/6 |
615 |
615 |
605 |
607 |
-1.30% |
675,100 |
2024/2/5 |
608 |
615 |
608 |
615 |
+1.82% |
744,000 |
2024/2/2 |
603 |
610 |
599 |
604 |
+0.17% |
629,600 |
2024/2/1 |
606 |
609 |
601 |
603 |
-1.79% |
720,700 |
2024/1/31 |
607 |
614 |
606 |
614 |
+0.66% |
626,600 |
2024/1/30 |
613 |
615 |
604 |
610 |
-0.33% |
652,500 |
2024/1/29 |
611 |
613 |
605 |
612 |
+0.99% |
623,800 |
2024/1/26 |
600 |
611 |
594 |
606 |
+2.71% |
1,498,700 |
2024/1/25 |
590 |
593 |
580 |
590 |
+0.51% |
914,500 |
2024/1/24 |
595 |
599 |
582 |
587 |
-1.34% |
1,443,500 |
2024/1/23 |
603 |
605 |
594 |
595 |
-1.49% |
956,500 |
2024/1/22 |
603 |
605 |
598 |
604 |
+0.50% |
744,100 |
2024/1/19 |
606 |
606 |
598 |
601 |
+0.17% |
896,200 |
2024/1/18 |
608 |
610 |
599 |
600 |
-0.83% |
719,900 |
2024/1/17 |
620 |
627 |
603 |
605 |
-2.42% |
1,529,100 |
2024/1/16 |
618 |
623 |
613 |
620 |
+0.65% |
917,600 |
2024/1/15 |
615 |
631 |
615 |
616 |
+1.48% |
1,702,400 |
2024/1/12 |
605 |
610 |
601 |
607 |
+1.00% |
1,413,600 |
2024/1/11 |
609 |
613 |
599 |
601 |
-0.33% |
1,347,200 |
2024/1/10 |
604 |
607 |
599 |
603 |
-0.17% |
982,900 |
2024/1/9 |
608 |
611 |
601 |
604 |
+0.17% |
1,074,700 |
2024/1/5 |
600 |
603 |
596 |
603 |
+0.67% |
1,368,500 |
2024/1/4 |
578 |
603 |
568 |
599 |
+4.36% |
1,851,700 |
2023/12/29 |
573 |
578 |
566 |
574 |
+2.68% |
1,599,800 |
2023/12/28 |
557 |
564 |
555 |
559 |
+0.36% |
683,200 |
2023/12/27 |
546 |
561 |
546 |
557 |
+1.83% |
1,039,400 |
2023/12/26 |
553 |
559 |
546 |
547 |
-0.55% |
753,400 |
2023/12/25 |
550 |
554 |
545 |
550 |
+1.29% |
989,400 |
2023/12/22 |
543 |
548 |
538 |
543 |
+0.37% |
662,100 |
2023/12/21 |
547 |
547 |
538 |
541 |
-1.46% |
894,700 |
2023/12/20 |
546 |
556 |
545 |
549 |
+0.55% |
876,000 |
2023/12/19 |
550 |
554 |
543 |
546 |
-1.09% |
800,100 |
2023/12/18 |
544 |
554 |
538 |
552 |
+0.00% |
1,060,700 |
2023/12/15 |
539 |
554 |
539 |
552 |
+2.60% |
1,049,700 |
2023/12/14 |
556 |
557 |
536 |
538 |
-4.27% |
1,436,400 |
2023/12/13 |
562 |
568 |
556 |
562 |
-0.53% |
1,272,900 |
2023/12/12 |
578 |
578 |
563 |
565 |
-1.22% |
939,700 |
2023/12/11 |
580 |
587 |
569 |
572 |
-0.35% |
1,609,700 |
2023/12/8 |
600 |
600 |
564 |
574 |
-5.59% |
3,351,900 |
2023/12/7 |
614 |
616 |
607 |
608 |
-1.30% |
996,100 |
2023/12/6 |
615 |
624 |
613 |
616 |
-0.48% |
1,010,500 |
2023/12/5 |
623 |
628 |
618 |
619 |
-0.96% |
1,054,000 |
2023/12/4 |
641 |
642 |
625 |
625 |
-2.80% |
1,247,800 |
2023/12/1 |
651 |
652 |
642 |
643 |
-0.16% |
644,500 |
2023/11/30 |
645 |
648 |
640 |
644 |
+0.00% |
482,100 |
2023/11/29 |
648 |
654 |
641 |
644 |
-0.92% |
657,600 |
2023/11/28 |
652 |
657 |
646 |
650 |
-0.15% |
685,200 |
2023/11/27 |
661 |
667 |
648 |
651 |
-1.36% |
826,500 |
2023/11/24 |
652 |
678 |
652 |
660 |
+2.33% |
1,951,300 |
2023/11/22 |
651 |
663 |
644 |
645 |
+3.04% |
2,864,100 |
2023/11/21 |
634 |
634 |
622 |
626 |
-1.73% |
1,314,700 |
2023/11/20 |
649 |
657 |
637 |
637 |
-1.39% |
1,152,800 |
2023/11/17 |
646 |
651 |
634 |
646 |
-0.92% |
1,241,600 |
2023/11/16 |
625 |
657 |
623 |
652 |
+4.49% |
2,703,300 |
2023/11/15 |
626 |
633 |
617 |
624 |
+0.00% |
1,717,800 |
2023/11/14 |
639 |
645 |
621 |
624 |
-1.89% |
1,676,600 |
2023/11/13 |
656 |
661 |
636 |
636 |
+0.00% |
2,565,700 |
2023/11/10 |
648 |
656 |
619 |
636 |
-11.54% |
4,228,900 |
2023/11/9 |
691 |
724 |
691 |
719 |
+4.05% |
1,739,400 |
2023/11/8 |
707 |
711 |
681 |
691 |
-1.85% |
1,331,900 |
2023/11/7 |
716 |
722 |
704 |
704 |
-1.68% |
1,146,000 |
2023/11/6 |
700 |
718 |
690 |
716 |
+4.83% |
1,433,500 |
2023/11/2 |
688 |
692 |
677 |
683 |
+0.44% |
1,040,900 |
2023/11/1 |
675 |
681 |
658 |
680 |
+3.82% |
1,202,200 |
2023/10/31 |
659 |
663 |
643 |
655 |
+0.00% |
1,185,200 |
2023/10/30 |
664 |
664 |
649 |
655 |
-2.82% |
1,518,500 |
2023/10/27 |
657 |
677 |
655 |
674 |
+3.53% |
980,800 |
2023/10/26 |
659 |
666 |
650 |
651 |
-2.54% |
997,900 |
2023/10/25 |
656 |
686 |
652 |
668 |
+2.77% |
1,746,200 |
|