日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
510 |
510 |
505 |
505 |
-0.59% |
1,100 |
2024/4/25 |
512 |
512 |
508 |
508 |
-0.20% |
2,200 |
2024/4/24 |
510 |
511 |
509 |
509 |
-0.39% |
2,900 |
2024/4/23 |
510 |
511 |
510 |
511 |
+0.20% |
400 |
2024/4/19 |
514 |
514 |
510 |
510 |
-0.58% |
1,200 |
2024/4/18 |
513 |
515 |
513 |
513 |
-1.35% |
1,500 |
2024/4/17 |
512 |
520 |
512 |
520 |
+0.39% |
500 |
2024/4/16 |
514 |
518 |
511 |
518 |
+0.19% |
500 |
2024/4/15 |
517 |
517 |
517 |
517 |
+0.00% |
100 |
2024/4/12 |
525 |
525 |
517 |
517 |
-0.19% |
2,000 |
2024/4/11 |
522 |
522 |
518 |
518 |
-2.63% |
3,000 |
2024/4/10 |
526 |
532 |
523 |
532 |
+0.00% |
1,700 |
2024/4/9 |
536 |
536 |
524 |
532 |
+0.38% |
1,900 |
2024/4/8 |
534 |
534 |
530 |
530 |
+1.92% |
600 |
2024/4/5 |
519 |
536 |
519 |
520 |
-0.38% |
6,900 |
2024/4/4 |
519 |
524 |
518 |
522 |
+1.95% |
5,300 |
2024/4/3 |
521 |
523 |
511 |
512 |
-0.39% |
2,300 |
2024/4/2 |
512 |
514 |
512 |
514 |
-0.19% |
1,200 |
2024/4/1 |
519 |
519 |
515 |
515 |
-0.39% |
3,300 |
2024/3/29 |
520 |
522 |
517 |
517 |
-0.77% |
2,400 |
2024/3/28 |
520 |
521 |
520 |
521 |
+0.00% |
200 |
2024/3/27 |
518 |
535 |
518 |
521 |
+0.77% |
1,200 |
2024/3/26 |
522 |
523 |
517 |
517 |
-0.96% |
2,200 |
2024/3/25 |
530 |
530 |
522 |
522 |
+0.38% |
1,000 |
2024/3/22 |
522 |
522 |
520 |
520 |
-2.26% |
2,200 |
2024/3/21 |
524 |
544 |
524 |
532 |
+1.53% |
8,000 |
2024/3/19 |
525 |
525 |
513 |
524 |
-0.19% |
2,700 |
2024/3/18 |
519 |
526 |
514 |
525 |
+2.54% |
4,800 |
2024/3/15 |
508 |
518 |
508 |
512 |
+0.20% |
1,900 |
2024/3/14 |
516 |
516 |
511 |
511 |
-1.16% |
700 |
2024/3/13 |
517 |
525 |
511 |
517 |
+0.39% |
3,600 |
2024/3/12 |
510 |
515 |
507 |
515 |
+0.98% |
4,400 |
2024/3/11 |
510 |
522 |
504 |
510 |
-0.39% |
7,900 |
2024/3/8 |
510 |
518 |
508 |
512 |
-1.54% |
7,400 |
2024/3/7 |
515 |
520 |
508 |
520 |
+1.56% |
3,800 |
2024/3/6 |
511 |
520 |
511 |
512 |
+0.00% |
4,200 |
2024/3/5 |
518 |
523 |
511 |
512 |
-0.58% |
1,900 |
2024/3/4 |
526 |
526 |
506 |
515 |
+1.78% |
6,500 |
2024/3/1 |
495 |
525 |
495 |
506 |
+2.43% |
12,300 |
2024/2/29 |
500 |
502 |
494 |
494 |
+0.41% |
3,200 |
2024/2/28 |
498 |
498 |
490 |
492 |
+0.61% |
1,900 |
2024/2/27 |
487 |
495 |
486 |
489 |
+0.41% |
2,800 |
2024/2/26 |
491 |
498 |
486 |
487 |
-0.20% |
1,500 |
2024/2/22 |
492 |
498 |
486 |
488 |
-1.81% |
5,200 |
2024/2/21 |
502 |
502 |
497 |
497 |
-0.80% |
2,700 |
2024/2/20 |
500 |
508 |
500 |
501 |
-1.96% |
10,800 |
2024/2/19 |
496 |
513 |
496 |
511 |
+3.02% |
3,900 |
2024/2/16 |
481 |
502 |
481 |
496 |
+2.48% |
8,700 |
2024/2/15 |
484 |
498 |
483 |
484 |
-1.22% |
3,600 |
2024/2/14 |
489 |
493 |
482 |
490 |
-1.21% |
5,300 |
2024/2/13 |
503 |
508 |
494 |
496 |
-1.00% |
6,900 |
2024/2/9 |
502 |
509 |
501 |
501 |
-0.20% |
3,600 |
2024/2/8 |
504 |
510 |
502 |
502 |
-0.20% |
2,800 |
2024/2/7 |
507 |
507 |
503 |
503 |
-0.79% |
3,200 |
2024/2/6 |
524 |
524 |
502 |
507 |
-1.74% |
3,900 |
2024/2/5 |
499 |
543 |
494 |
516 |
+4.45% |
28,700 |
2024/2/2 |
494 |
494 |
486 |
494 |
+0.00% |
1,600 |
2024/2/1 |
492 |
494 |
486 |
494 |
+0.61% |
7,000 |
2024/1/31 |
487 |
492 |
483 |
491 |
+2.29% |
7,700 |
2024/1/30 |
487 |
487 |
480 |
480 |
-1.44% |
12,700 |
2024/1/29 |
488 |
496 |
486 |
487 |
+0.00% |
5,300 |
2024/1/26 |
484 |
488 |
484 |
487 |
+1.46% |
1,600 |
2024/1/25 |
481 |
483 |
480 |
480 |
+0.00% |
1,700 |
2024/1/24 |
480 |
486 |
473 |
480 |
-0.41% |
7,900 |
2024/1/23 |
478 |
485 |
478 |
482 |
+0.84% |
1,000 |
2024/1/22 |
476 |
485 |
474 |
478 |
+0.63% |
1,700 |
2024/1/19 |
480 |
484 |
475 |
475 |
-1.04% |
7,000 |
2024/1/18 |
486 |
486 |
480 |
480 |
-0.83% |
3,800 |
2024/1/17 |
475 |
489 |
473 |
484 |
+0.21% |
9,200 |
2024/1/16 |
487 |
489 |
481 |
483 |
-0.82% |
2,500 |
2024/1/15 |
493 |
493 |
485 |
487 |
-1.02% |
7,600 |
2024/1/12 |
495 |
495 |
491 |
492 |
-0.40% |
4,100 |
2024/1/11 |
494 |
502 |
494 |
494 |
+0.00% |
1,900 |
2024/1/10 |
501 |
505 |
492 |
494 |
-1.20% |
6,100 |
2024/1/9 |
503 |
509 |
500 |
500 |
-0.60% |
4,100 |
2024/1/5 |
499 |
507 |
493 |
503 |
+0.80% |
8,400 |
2024/1/4 |
494 |
503 |
489 |
499 |
+1.01% |
10,000 |
2023/12/29 |
482 |
494 |
482 |
494 |
+1.02% |
6,600 |
2023/12/28 |
474 |
494 |
474 |
489 |
+3.16% |
19,200 |
2023/12/27 |
468 |
483 |
468 |
474 |
+1.72% |
22,000 |
2023/12/26 |
490 |
504 |
466 |
466 |
-4.90% |
87,800 |
2023/12/25 |
481 |
530 |
477 |
490 |
+1.45% |
119,100 |
2023/12/22 |
490 |
501 |
483 |
483 |
-1.43% |
44,800 |
2023/12/21 |
493 |
500 |
488 |
490 |
-3.35% |
51,600 |
2023/12/20 |
561 |
622 |
498 |
507 |
-9.46% |
675,300 |
2023/12/19 |
628 |
642 |
554 |
560 |
-6.35% |
257,400 |
2023/12/18 |
644 |
734 |
586 |
598 |
-5.68% |
2,382,500 |
2023/12/15 |
539 |
634 |
533 |
634 |
+18.73% |
624,100 |
2023/12/14 |
542 |
542 |
533 |
534 |
+0.19% |
1,000 |
2023/12/13 |
530 |
538 |
527 |
533 |
-0.74% |
7,400 |
2023/12/12 |
550 |
550 |
537 |
537 |
-2.36% |
6,600 |
2023/12/11 |
550 |
553 |
550 |
550 |
+0.00% |
1,800 |
2023/12/8 |
552 |
552 |
548 |
550 |
-0.36% |
3,100 |
2023/12/7 |
550 |
555 |
550 |
552 |
+0.00% |
2,000 |
2023/12/6 |
553 |
553 |
550 |
552 |
-0.54% |
10,100 |
2023/12/5 |
550 |
567 |
550 |
555 |
+0.54% |
3,400 |
2023/12/4 |
568 |
568 |
548 |
552 |
-2.82% |
7,000 |
2023/12/1 |
572 |
572 |
568 |
568 |
-1.05% |
4,400 |
2023/11/30 |
574 |
578 |
574 |
574 |
+0.00% |
1,000 |
2023/11/29 |
579 |
584 |
574 |
574 |
-0.69% |
1,300 |
2023/11/28 |
580 |
580 |
576 |
578 |
-0.34% |
600 |
2023/11/27 |
580 |
587 |
580 |
580 |
+0.35% |
1,200 |
2023/11/24 |
578 |
585 |
575 |
578 |
-1.70% |
6,800 |
2023/11/22 |
581 |
595 |
580 |
588 |
+0.51% |
3,200 |
2023/11/21 |
580 |
585 |
578 |
585 |
+1.74% |
1,600 |
2023/11/20 |
574 |
580 |
574 |
575 |
-0.17% |
4,100 |
2023/11/17 |
584 |
585 |
575 |
576 |
-1.03% |
2,700 |
2023/11/16 |
578 |
582 |
571 |
582 |
+1.04% |
5,800 |
2023/11/15 |
592 |
592 |
575 |
576 |
-1.37% |
12,800 |
2023/11/14 |
584 |
584 |
578 |
584 |
+0.00% |
1,000 |
2023/11/13 |
585 |
585 |
584 |
584 |
+0.86% |
2,500 |
2023/11/10 |
577 |
579 |
577 |
579 |
+0.17% |
200 |
2023/11/9 |
578 |
589 |
577 |
578 |
+0.00% |
1,300 |
2023/11/7 |
582 |
582 |
576 |
578 |
-0.69% |
2,200 |
2023/11/6 |
585 |
590 |
581 |
582 |
+0.87% |
3,000 |
2023/11/2 |
576 |
577 |
576 |
577 |
+0.17% |
400 |
2023/11/1 |
577 |
577 |
576 |
576 |
+0.00% |
1,800 |
2023/10/31 |
576 |
576 |
576 |
576 |
+0.00% |
600 |
2023/10/30 |
576 |
576 |
576 |
576 |
-0.35% |
600 |
2023/10/27 |
588 |
588 |
578 |
578 |
-1.70% |
5,600 |
2023/10/26 |
588 |
588 |
588 |
588 |
-1.18% |
200 |
2023/10/25 |
594 |
595 |
581 |
595 |
+1.36% |
500 |
2023/10/24 |
583 |
587 |
575 |
587 |
+0.00% |
2,700 |
|