日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
494 |
518 |
486 |
491 |
-1.21% |
24,700 |
2024/4/17 |
483 |
497 |
483 |
497 |
+3.33% |
11,100 |
2024/4/16 |
493 |
503 |
481 |
481 |
-2.04% |
34,400 |
2024/4/15 |
509 |
509 |
491 |
491 |
+1.03% |
39,600 |
2024/4/12 |
480 |
500 |
480 |
486 |
-0.41% |
41,100 |
2024/4/11 |
523 |
523 |
488 |
488 |
-4.87% |
24,000 |
2024/4/10 |
510 |
515 |
510 |
513 |
+0.98% |
1,800 |
2024/4/9 |
506 |
516 |
506 |
508 |
-0.39% |
4,200 |
2024/4/8 |
510 |
512 |
505 |
510 |
+0.00% |
2,400 |
2024/4/5 |
502 |
516 |
502 |
510 |
-0.20% |
2,000 |
2024/4/4 |
502 |
522 |
500 |
511 |
+2.00% |
11,200 |
2024/4/3 |
516 |
516 |
500 |
501 |
-4.39% |
23,400 |
2024/4/2 |
529 |
536 |
517 |
524 |
-0.76% |
6,200 |
2024/4/1 |
540 |
544 |
522 |
528 |
-1.86% |
12,500 |
2024/3/29 |
528 |
547 |
528 |
538 |
+2.28% |
11,500 |
2024/3/28 |
530 |
543 |
525 |
526 |
-1.13% |
6,700 |
2024/3/27 |
521 |
543 |
517 |
532 |
+1.33% |
9,600 |
2024/3/26 |
540 |
540 |
511 |
525 |
-2.78% |
16,600 |
2024/3/25 |
565 |
565 |
534 |
540 |
-3.40% |
19,400 |
2024/3/22 |
536 |
565 |
534 |
559 |
+2.95% |
24,800 |
2024/3/21 |
546 |
546 |
535 |
543 |
-0.55% |
11,600 |
2024/3/19 |
527 |
547 |
521 |
546 |
+6.23% |
35,200 |
2024/3/18 |
519 |
519 |
514 |
514 |
-1.53% |
3,100 |
2024/3/15 |
510 |
522 |
510 |
522 |
+2.35% |
18,300 |
2024/3/14 |
510 |
522 |
506 |
510 |
+0.00% |
16,300 |
2024/3/13 |
517 |
517 |
506 |
510 |
-0.58% |
4,300 |
2024/3/12 |
519 |
519 |
506 |
513 |
+1.58% |
21,800 |
2024/3/11 |
516 |
516 |
505 |
505 |
-0.79% |
10,600 |
2024/3/8 |
517 |
517 |
505 |
509 |
+1.19% |
8,400 |
2024/3/7 |
515 |
522 |
503 |
503 |
-1.57% |
10,000 |
2024/3/6 |
510 |
514 |
504 |
511 |
+0.79% |
3,500 |
2024/3/5 |
516 |
516 |
501 |
507 |
-1.93% |
5,900 |
2024/3/4 |
523 |
526 |
517 |
517 |
-1.34% |
5,100 |
2024/3/1 |
510 |
524 |
506 |
524 |
+4.59% |
22,300 |
2024/2/29 |
501 |
501 |
497 |
501 |
-0.40% |
2,700 |
2024/2/28 |
503 |
510 |
503 |
503 |
-0.59% |
3,000 |
2024/2/27 |
510 |
513 |
500 |
506 |
-0.98% |
8,900 |
2024/2/26 |
498 |
511 |
496 |
511 |
+2.82% |
13,900 |
2024/2/22 |
501 |
504 |
494 |
497 |
-1.39% |
5,900 |
2024/2/21 |
499 |
504 |
480 |
504 |
+0.00% |
38,500 |
2024/2/20 |
514 |
514 |
495 |
504 |
-1.37% |
41,200 |
2024/2/19 |
510 |
511 |
502 |
511 |
+2.00% |
18,300 |
2024/2/16 |
495 |
504 |
488 |
501 |
+2.87% |
32,500 |
2024/2/15 |
498 |
503 |
486 |
487 |
-2.79% |
18,600 |
2024/2/14 |
529 |
530 |
493 |
501 |
-5.65% |
54,600 |
2024/2/13 |
550 |
550 |
531 |
531 |
-2.75% |
20,600 |
2024/2/9 |
550 |
551 |
541 |
546 |
-0.73% |
3,900 |
2024/2/8 |
536 |
559 |
524 |
550 |
+2.80% |
29,200 |
2024/2/7 |
530 |
541 |
530 |
535 |
+0.00% |
6,300 |
2024/2/6 |
529 |
542 |
527 |
535 |
+0.94% |
15,900 |
2024/2/5 |
525 |
537 |
525 |
530 |
+0.19% |
10,500 |
2024/2/2 |
525 |
534 |
525 |
529 |
+0.19% |
5,000 |
2024/2/1 |
526 |
532 |
526 |
528 |
-1.86% |
13,500 |
2024/1/31 |
535 |
543 |
529 |
538 |
+1.32% |
25,000 |
2024/1/30 |
538 |
538 |
524 |
531 |
-0.38% |
13,200 |
2024/1/29 |
530 |
537 |
527 |
533 |
+0.57% |
9,300 |
2024/1/26 |
531 |
537 |
529 |
530 |
-0.93% |
13,500 |
2024/1/25 |
527 |
539 |
527 |
535 |
+1.52% |
17,300 |
2024/1/24 |
534 |
534 |
521 |
527 |
-0.75% |
16,200 |
2024/1/23 |
533 |
541 |
529 |
531 |
+0.00% |
16,000 |
2024/1/22 |
534 |
534 |
517 |
531 |
+0.57% |
34,800 |
2024/1/19 |
501 |
528 |
501 |
528 |
+4.76% |
20,000 |
2024/1/18 |
535 |
535 |
503 |
504 |
-4.91% |
25,500 |
2024/1/17 |
526 |
535 |
510 |
530 |
+0.57% |
43,700 |
2024/1/16 |
515 |
575 |
515 |
527 |
+5.40% |
187,100 |
2024/1/15 |
491 |
502 |
486 |
500 |
+1.42% |
14,800 |
2024/1/12 |
488 |
503 |
475 |
493 |
-0.60% |
74,200 |
2024/1/11 |
513 |
524 |
496 |
496 |
+0.20% |
59,400 |
2024/1/10 |
479 |
507 |
478 |
495 |
+3.56% |
60,400 |
2024/1/9 |
494 |
496 |
475 |
478 |
-2.65% |
35,400 |
2024/1/5 |
486 |
493 |
482 |
491 |
+1.03% |
7,300 |
2024/1/4 |
485 |
493 |
481 |
486 |
-0.21% |
14,700 |
2023/12/29 |
485 |
489 |
482 |
487 |
+0.21% |
10,900 |
2023/12/28 |
490 |
500 |
485 |
486 |
-0.82% |
11,300 |
2023/12/27 |
465 |
491 |
465 |
490 |
+4.26% |
31,200 |
2023/12/26 |
472 |
477 |
470 |
470 |
-2.08% |
15,800 |
2023/12/25 |
498 |
502 |
478 |
480 |
-4.38% |
53,900 |
2023/12/22 |
500 |
503 |
498 |
502 |
+0.20% |
9,200 |
2023/12/21 |
497 |
505 |
495 |
501 |
+0.80% |
16,800 |
2023/12/20 |
512 |
513 |
496 |
497 |
-3.31% |
23,100 |
2023/12/19 |
518 |
523 |
511 |
514 |
-0.77% |
10,500 |
2023/12/18 |
510 |
519 |
509 |
518 |
+2.78% |
8,300 |
2023/12/15 |
496 |
512 |
496 |
504 |
+1.61% |
11,000 |
2023/12/14 |
506 |
511 |
495 |
496 |
-2.75% |
29,300 |
2023/12/13 |
505 |
511 |
505 |
510 |
-0.97% |
15,000 |
2023/12/12 |
504 |
515 |
498 |
515 |
+1.78% |
30,800 |
2023/12/11 |
524 |
524 |
503 |
506 |
-2.13% |
22,800 |
2023/12/8 |
532 |
532 |
509 |
517 |
-1.90% |
13,800 |
2023/12/7 |
533 |
535 |
515 |
527 |
-1.13% |
11,700 |
2023/12/6 |
528 |
536 |
527 |
533 |
+0.19% |
6,000 |
2023/12/5 |
536 |
544 |
529 |
532 |
-2.03% |
13,200 |
2023/12/4 |
523 |
546 |
523 |
543 |
+3.23% |
12,900 |
2023/12/1 |
535 |
535 |
525 |
526 |
-1.50% |
7,200 |
2023/11/30 |
538 |
538 |
523 |
534 |
+1.14% |
13,300 |
2023/11/29 |
522 |
534 |
522 |
528 |
+0.57% |
19,000 |
2023/11/28 |
518 |
525 |
509 |
525 |
+0.19% |
20,000 |
2023/11/27 |
540 |
540 |
521 |
524 |
-1.50% |
14,300 |
2023/11/24 |
535 |
539 |
531 |
532 |
-0.93% |
12,700 |
2023/11/22 |
541 |
541 |
531 |
537 |
-0.37% |
11,100 |
2023/11/21 |
536 |
545 |
530 |
539 |
+0.19% |
17,500 |
2023/11/20 |
520 |
539 |
520 |
538 |
+3.46% |
20,100 |
2023/11/17 |
522 |
528 |
516 |
520 |
-0.38% |
14,500 |
2023/11/16 |
520 |
526 |
515 |
522 |
-0.38% |
24,500 |
2023/11/15 |
529 |
535 |
512 |
524 |
-0.76% |
49,300 |
2023/11/14 |
522 |
530 |
510 |
528 |
+1.34% |
27,900 |
2023/11/13 |
565 |
565 |
517 |
521 |
-7.46% |
114,700 |
2023/11/10 |
571 |
571 |
541 |
563 |
-2.09% |
70,200 |
2023/11/9 |
574 |
598 |
562 |
575 |
+0.17% |
240,200 |
2023/11/8 |
575 |
596 |
573 |
574 |
+1.23% |
122,100 |
2023/11/7 |
568 |
573 |
558 |
567 |
+0.53% |
25,600 |
2023/11/6 |
560 |
576 |
560 |
564 |
+0.71% |
32,700 |
2023/11/2 |
547 |
562 |
541 |
560 |
+3.13% |
41,200 |
2023/11/1 |
539 |
553 |
539 |
543 |
+1.12% |
25,500 |
2023/10/31 |
537 |
554 |
527 |
537 |
+0.19% |
61,800 |
2023/10/30 |
548 |
550 |
536 |
536 |
-2.72% |
40,400 |
2023/10/27 |
549 |
564 |
540 |
551 |
-0.18% |
57,700 |
2023/10/26 |
538 |
564 |
535 |
552 |
+0.73% |
157,600 |
2023/10/25 |
526 |
548 |
525 |
548 |
+3.59% |
88,100 |
2023/10/24 |
492 |
536 |
492 |
529 |
+7.09% |
143,600 |
2023/10/23 |
490 |
516 |
484 |
494 |
-0.20% |
91,700 |
2023/10/20 |
480 |
505 |
463 |
495 |
+3.12% |
125,000 |
2023/10/19 |
480 |
483 |
453 |
480 |
-1.64% |
178,300 |
2023/10/18 |
496 |
506 |
477 |
488 |
-1.81% |
138,100 |
|