日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
508 |
508 |
504 |
504 |
-0.98% |
21,600 |
2024/4/25 |
506 |
509 |
506 |
509 |
+0.20% |
5,500 |
2024/4/24 |
506 |
509 |
505 |
508 |
+0.40% |
2,300 |
2024/4/23 |
508 |
510 |
506 |
506 |
-0.59% |
7,900 |
2024/4/22 |
509 |
510 |
505 |
509 |
+0.79% |
5,600 |
2024/4/19 |
506 |
506 |
503 |
505 |
-0.20% |
5,900 |
2024/4/18 |
504 |
506 |
504 |
506 |
+0.40% |
4,300 |
2024/4/17 |
508 |
508 |
504 |
504 |
-0.40% |
8,200 |
2024/4/16 |
508 |
510 |
506 |
506 |
-0.39% |
6,500 |
2024/4/15 |
509 |
509 |
507 |
508 |
-0.20% |
6,300 |
2024/4/12 |
514 |
514 |
508 |
509 |
-0.59% |
11,500 |
2024/4/11 |
508 |
513 |
507 |
512 |
+0.59% |
6,800 |
2024/4/10 |
508 |
509 |
507 |
509 |
+0.20% |
4,300 |
2024/4/9 |
511 |
511 |
508 |
508 |
+0.20% |
6,300 |
2024/4/8 |
513 |
513 |
506 |
507 |
-0.78% |
10,900 |
2024/4/5 |
506 |
511 |
506 |
511 |
+0.79% |
7,600 |
2024/4/4 |
510 |
513 |
507 |
507 |
-0.59% |
14,800 |
2024/4/3 |
510 |
511 |
509 |
510 |
+0.00% |
3,800 |
2024/4/2 |
510 |
510 |
510 |
510 |
-0.39% |
3,700 |
2024/4/1 |
518 |
518 |
510 |
512 |
-1.35% |
21,500 |
2024/3/29 |
517 |
519 |
515 |
519 |
+1.37% |
11,600 |
2024/3/28 |
518 |
519 |
509 |
512 |
-1.73% |
55,100 |
2024/3/27 |
519 |
526 |
519 |
521 |
+0.19% |
187,900 |
2024/3/26 |
523 |
523 |
518 |
520 |
-0.57% |
52,100 |
2024/3/25 |
522 |
524 |
520 |
523 |
+0.19% |
36,800 |
2024/3/22 |
524 |
525 |
521 |
522 |
-0.19% |
19,000 |
2024/3/21 |
525 |
525 |
523 |
523 |
+0.00% |
12,300 |
2024/3/19 |
520 |
525 |
520 |
523 |
+0.00% |
21,900 |
2024/3/18 |
520 |
523 |
518 |
523 |
+0.38% |
11,400 |
2024/3/15 |
521 |
523 |
519 |
521 |
+0.00% |
12,200 |
2024/3/14 |
520 |
521 |
519 |
521 |
-0.19% |
7,600 |
2024/3/13 |
522 |
523 |
519 |
522 |
+0.38% |
6,600 |
2024/3/12 |
522 |
522 |
517 |
520 |
-0.38% |
2,100 |
2024/3/11 |
520 |
522 |
515 |
522 |
+0.38% |
20,800 |
2024/3/8 |
520 |
522 |
519 |
520 |
-0.38% |
7,900 |
2024/3/7 |
523 |
523 |
520 |
522 |
+0.38% |
8,300 |
2024/3/6 |
519 |
522 |
519 |
520 |
+0.19% |
6,000 |
2024/3/5 |
518 |
519 |
518 |
519 |
-0.38% |
7,700 |
2024/3/4 |
521 |
526 |
518 |
521 |
-0.19% |
36,300 |
2024/3/1 |
523 |
524 |
522 |
522 |
-0.19% |
12,100 |
2024/2/29 |
521 |
526 |
521 |
523 |
-0.19% |
11,200 |
2024/2/28 |
521 |
525 |
521 |
524 |
+0.00% |
10,900 |
2024/2/27 |
520 |
524 |
520 |
524 |
+0.77% |
12,900 |
2024/2/26 |
522 |
524 |
520 |
520 |
-0.19% |
15,300 |
2024/2/22 |
525 |
526 |
520 |
521 |
-0.57% |
16,400 |
2024/2/21 |
524 |
524 |
522 |
524 |
+0.19% |
4,200 |
2024/2/20 |
523 |
524 |
521 |
523 |
+0.19% |
8,700 |
2024/2/19 |
522 |
525 |
521 |
522 |
-0.19% |
9,600 |
2024/2/16 |
521 |
528 |
520 |
523 |
+0.38% |
17,300 |
2024/2/15 |
530 |
530 |
521 |
521 |
-1.88% |
21,900 |
2024/2/14 |
536 |
536 |
530 |
531 |
+0.00% |
8,700 |
2024/2/13 |
533 |
534 |
531 |
531 |
+0.00% |
14,700 |
2024/2/9 |
537 |
537 |
531 |
531 |
-0.38% |
16,300 |
2024/2/8 |
532 |
535 |
532 |
533 |
+0.19% |
10,100 |
2024/2/7 |
536 |
537 |
532 |
532 |
-0.75% |
17,100 |
2024/2/6 |
537 |
539 |
535 |
536 |
+0.75% |
18,000 |
2024/2/5 |
537 |
542 |
532 |
532 |
+0.76% |
51,000 |
2024/2/2 |
527 |
528 |
522 |
528 |
+0.19% |
15,700 |
2024/2/1 |
528 |
528 |
521 |
527 |
+0.76% |
8,300 |
2024/1/31 |
523 |
523 |
519 |
523 |
+0.97% |
7,200 |
2024/1/30 |
525 |
526 |
518 |
518 |
-0.77% |
47,600 |
2024/1/29 |
519 |
525 |
519 |
522 |
+0.77% |
7,600 |
2024/1/26 |
518 |
520 |
518 |
518 |
+0.00% |
5,200 |
2024/1/25 |
517 |
523 |
517 |
518 |
-0.19% |
6,500 |
2024/1/24 |
521 |
523 |
516 |
519 |
-0.57% |
14,000 |
2024/1/23 |
523 |
524 |
518 |
522 |
+0.00% |
11,600 |
2024/1/22 |
516 |
522 |
515 |
522 |
+1.16% |
14,600 |
2024/1/19 |
517 |
519 |
516 |
516 |
-0.39% |
5,100 |
2024/1/18 |
518 |
520 |
517 |
518 |
+0.19% |
9,500 |
2024/1/17 |
518 |
524 |
517 |
517 |
+0.00% |
15,600 |
2024/1/16 |
520 |
521 |
515 |
517 |
+0.19% |
5,300 |
2024/1/15 |
514 |
523 |
514 |
516 |
+0.58% |
14,300 |
2024/1/12 |
523 |
523 |
512 |
513 |
-2.10% |
17,400 |
2024/1/11 |
520 |
526 |
520 |
524 |
+0.58% |
7,200 |
2024/1/10 |
521 |
525 |
518 |
521 |
+0.00% |
9,100 |
2024/1/9 |
518 |
521 |
518 |
521 |
+0.77% |
15,400 |
2024/1/5 |
518 |
519 |
515 |
517 |
+0.00% |
11,300 |
2024/1/4 |
508 |
517 |
508 |
517 |
+0.58% |
25,000 |
2023/12/29 |
508 |
515 |
508 |
514 |
+1.58% |
10,600 |
2023/12/28 |
507 |
512 |
505 |
506 |
-0.20% |
12,600 |
2023/12/27 |
509 |
509 |
503 |
507 |
-0.20% |
12,300 |
2023/12/26 |
503 |
509 |
502 |
508 |
+0.99% |
14,200 |
2023/12/25 |
504 |
504 |
501 |
503 |
+0.40% |
3,600 |
2023/12/22 |
502 |
504 |
500 |
501 |
+0.00% |
4,000 |
2023/12/21 |
501 |
505 |
501 |
501 |
-0.79% |
2,100 |
2023/12/20 |
502 |
508 |
502 |
505 |
+0.60% |
8,500 |
2023/12/19 |
497 |
502 |
497 |
502 |
+1.01% |
5,400 |
2023/12/18 |
500 |
502 |
497 |
497 |
-0.40% |
4,900 |
2023/12/15 |
500 |
501 |
496 |
499 |
-0.20% |
18,200 |
2023/12/14 |
498 |
500 |
498 |
500 |
+0.40% |
2,500 |
2023/12/13 |
498 |
501 |
498 |
498 |
-0.20% |
8,200 |
2023/12/12 |
500 |
500 |
499 |
499 |
-0.20% |
6,500 |
2023/12/11 |
499 |
500 |
495 |
500 |
+0.81% |
7,900 |
2023/12/8 |
497 |
499 |
496 |
496 |
-0.60% |
14,100 |
2023/12/7 |
502 |
502 |
498 |
499 |
-0.80% |
8,200 |
2023/12/6 |
499 |
503 |
499 |
503 |
+0.80% |
8,200 |
2023/12/5 |
501 |
501 |
499 |
499 |
-0.20% |
6,700 |
2023/12/4 |
500 |
501 |
500 |
500 |
-0.20% |
14,400 |
2023/12/1 |
501 |
503 |
500 |
501 |
+0.00% |
9,900 |
2023/11/30 |
500 |
503 |
500 |
501 |
-0.99% |
10,300 |
2023/11/29 |
505 |
507 |
504 |
506 |
+0.20% |
9,100 |
2023/11/28 |
507 |
507 |
503 |
505 |
+0.00% |
6,000 |
2023/11/27 |
505 |
507 |
505 |
505 |
+0.00% |
5,000 |
2023/11/24 |
509 |
510 |
505 |
505 |
-0.79% |
5,700 |
2023/11/22 |
507 |
509 |
507 |
509 |
+0.39% |
1,200 |
2023/11/21 |
508 |
508 |
504 |
507 |
-0.20% |
3,200 |
2023/11/20 |
505 |
509 |
504 |
508 |
+0.99% |
4,400 |
2023/11/17 |
502 |
506 |
502 |
503 |
+0.60% |
5,100 |
2023/11/16 |
506 |
507 |
500 |
500 |
-1.19% |
12,200 |
2023/11/15 |
514 |
514 |
504 |
506 |
-1.36% |
7,400 |
2023/11/14 |
514 |
515 |
509 |
513 |
+0.39% |
6,800 |
2023/11/13 |
501 |
514 |
501 |
511 |
+0.79% |
11,100 |
2023/11/10 |
500 |
508 |
500 |
507 |
+0.20% |
8,800 |
2023/11/9 |
500 |
509 |
500 |
506 |
+0.60% |
5,300 |
2023/11/8 |
507 |
512 |
500 |
503 |
-0.79% |
15,300 |
2023/11/7 |
503 |
508 |
503 |
507 |
+0.80% |
5,800 |
2023/11/6 |
504 |
504 |
500 |
503 |
+0.40% |
6,100 |
2023/11/2 |
505 |
505 |
499 |
501 |
-0.20% |
10,700 |
2023/11/1 |
500 |
504 |
498 |
502 |
+0.80% |
6,000 |
2023/10/31 |
499 |
499 |
493 |
498 |
+0.61% |
12,200 |
2023/10/30 |
512 |
512 |
495 |
495 |
-4.62% |
67,100 |
2023/10/27 |
501 |
519 |
501 |
519 |
+3.59% |
13,400 |
2023/10/26 |
505 |
505 |
500 |
501 |
-0.79% |
6,400 |
|