日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
509 |
519 |
509 |
510 |
-0.58% |
7,200 |
2024/4/17 |
523 |
524 |
507 |
513 |
-3.21% |
20,500 |
2024/4/16 |
571 |
571 |
518 |
530 |
+3.72% |
144,400 |
2024/4/15 |
510 |
511 |
510 |
511 |
+0.20% |
1,100 |
2024/4/12 |
510 |
512 |
509 |
510 |
+0.39% |
1,600 |
2024/4/11 |
508 |
511 |
508 |
508 |
-0.20% |
3,200 |
2024/4/10 |
508 |
509 |
507 |
509 |
+0.59% |
900 |
2024/4/9 |
509 |
509 |
506 |
506 |
+0.00% |
1,800 |
2024/4/8 |
506 |
509 |
506 |
506 |
+0.00% |
5,500 |
2024/4/5 |
507 |
508 |
506 |
506 |
-0.59% |
1,700 |
2024/4/4 |
506 |
512 |
506 |
509 |
+0.99% |
3,200 |
2024/4/3 |
504 |
505 |
504 |
504 |
-0.20% |
3,000 |
2024/4/2 |
512 |
512 |
505 |
505 |
-1.37% |
6,500 |
2024/4/1 |
512 |
514 |
511 |
512 |
-0.58% |
2,800 |
2024/3/29 |
515 |
515 |
512 |
515 |
-0.39% |
2,000 |
2024/3/28 |
514 |
517 |
511 |
517 |
+0.98% |
5,000 |
2024/3/27 |
511 |
514 |
511 |
512 |
+0.20% |
3,800 |
2024/3/26 |
512 |
514 |
511 |
511 |
+0.20% |
4,100 |
2024/3/25 |
510 |
514 |
508 |
510 |
+0.20% |
7,400 |
2024/3/22 |
506 |
509 |
504 |
509 |
+1.19% |
6,900 |
2024/3/21 |
505 |
506 |
503 |
503 |
+0.00% |
2,500 |
2024/3/19 |
502 |
505 |
501 |
503 |
+0.20% |
4,800 |
2024/3/18 |
502 |
506 |
502 |
502 |
+0.20% |
5,000 |
2024/3/15 |
502 |
505 |
501 |
501 |
+0.00% |
3,400 |
2024/3/14 |
506 |
508 |
501 |
501 |
-0.99% |
3,400 |
2024/3/13 |
509 |
510 |
501 |
506 |
-0.39% |
9,200 |
2024/3/12 |
506 |
520 |
505 |
508 |
+0.59% |
9,200 |
2024/3/11 |
502 |
529 |
502 |
505 |
+0.60% |
28,800 |
2024/3/8 |
500 |
510 |
500 |
502 |
-1.76% |
14,900 |
2024/3/7 |
509 |
529 |
506 |
511 |
+1.39% |
35,000 |
2024/3/6 |
505 |
509 |
502 |
504 |
-0.20% |
5,400 |
2024/3/5 |
500 |
510 |
500 |
505 |
+1.00% |
7,100 |
2024/3/4 |
512 |
512 |
499 |
500 |
-2.15% |
17,700 |
2024/3/1 |
523 |
526 |
511 |
511 |
-2.11% |
16,800 |
2024/2/29 |
525 |
529 |
521 |
522 |
-0.57% |
18,800 |
2024/2/28 |
530 |
538 |
522 |
525 |
-8.06% |
63,600 |
2024/2/27 |
560 |
571 |
559 |
571 |
+2.51% |
28,900 |
2024/2/26 |
551 |
557 |
551 |
557 |
+1.09% |
13,200 |
2024/2/22 |
553 |
557 |
551 |
551 |
-0.36% |
9,200 |
2024/2/21 |
548 |
555 |
546 |
553 |
+0.55% |
11,100 |
2024/2/20 |
545 |
551 |
545 |
550 |
+0.92% |
13,100 |
2024/2/19 |
547 |
548 |
530 |
545 |
-0.55% |
17,300 |
2024/2/16 |
536 |
548 |
536 |
548 |
+2.24% |
14,500 |
2024/2/15 |
543 |
543 |
533 |
536 |
-1.47% |
10,800 |
2024/2/14 |
542 |
544 |
540 |
544 |
+0.37% |
8,500 |
2024/2/13 |
540 |
544 |
540 |
542 |
+0.00% |
13,700 |
2024/2/9 |
544 |
545 |
542 |
542 |
-0.37% |
5,300 |
2024/2/8 |
544 |
548 |
544 |
544 |
+0.18% |
3,200 |
2024/2/7 |
545 |
547 |
543 |
543 |
-0.55% |
7,400 |
2024/2/6 |
543 |
549 |
543 |
546 |
+0.55% |
13,500 |
2024/2/5 |
538 |
543 |
538 |
543 |
+0.93% |
6,500 |
2024/2/2 |
544 |
545 |
538 |
538 |
-0.74% |
12,200 |
2024/2/1 |
544 |
548 |
541 |
542 |
-0.37% |
5,200 |
2024/1/31 |
547 |
550 |
544 |
544 |
-0.55% |
11,200 |
2024/1/30 |
548 |
551 |
546 |
547 |
+0.18% |
5,600 |
2024/1/29 |
552 |
555 |
545 |
546 |
+0.37% |
9,400 |
2024/1/26 |
554 |
554 |
544 |
544 |
-1.81% |
10,500 |
2024/1/25 |
549 |
555 |
540 |
554 |
+2.21% |
22,700 |
2024/1/24 |
547 |
548 |
542 |
542 |
-0.91% |
5,000 |
2024/1/23 |
545 |
548 |
542 |
547 |
+0.37% |
5,900 |
2024/1/22 |
539 |
545 |
539 |
545 |
+1.30% |
11,300 |
2024/1/19 |
533 |
539 |
533 |
538 |
+1.51% |
8,700 |
2024/1/18 |
528 |
533 |
528 |
530 |
+0.38% |
8,000 |
2024/1/17 |
536 |
536 |
528 |
528 |
-1.49% |
11,100 |
2024/1/16 |
526 |
542 |
524 |
536 |
+2.49% |
21,500 |
2024/1/15 |
520 |
527 |
520 |
523 |
+0.58% |
19,700 |
2024/1/12 |
535 |
536 |
518 |
520 |
-2.80% |
33,300 |
2024/1/11 |
550 |
555 |
532 |
535 |
-1.11% |
93,700 |
2024/1/10 |
522 |
624 |
522 |
541 |
+3.24% |
484,300 |
2024/1/9 |
519 |
527 |
519 |
524 |
+1.35% |
15,300 |
2024/1/5 |
514 |
518 |
512 |
517 |
+1.37% |
9,900 |
2024/1/4 |
503 |
514 |
503 |
510 |
+1.39% |
13,800 |
2023/12/29 |
506 |
517 |
500 |
503 |
-0.20% |
23,600 |
2023/12/28 |
495 |
508 |
495 |
504 |
+2.02% |
7,300 |
2023/12/27 |
506 |
506 |
494 |
494 |
-2.37% |
17,500 |
2023/12/26 |
522 |
538 |
505 |
506 |
+0.40% |
32,900 |
2023/12/25 |
499 |
505 |
498 |
504 |
+1.61% |
11,900 |
2023/12/22 |
500 |
500 |
496 |
496 |
+0.20% |
4,500 |
2023/12/21 |
497 |
497 |
494 |
495 |
+0.00% |
4,900 |
2023/12/20 |
502 |
502 |
495 |
495 |
-0.20% |
9,200 |
2023/12/19 |
500 |
502 |
494 |
496 |
+0.40% |
8,000 |
2023/12/18 |
494 |
504 |
494 |
494 |
+0.20% |
11,100 |
2023/12/15 |
494 |
497 |
491 |
493 |
+0.20% |
9,800 |
2023/12/14 |
504 |
505 |
491 |
492 |
-2.19% |
16,300 |
2023/12/13 |
508 |
520 |
497 |
503 |
-0.40% |
35,400 |
2023/12/12 |
498 |
507 |
494 |
505 |
+2.85% |
19,100 |
2023/12/11 |
494 |
510 |
486 |
491 |
-0.61% |
47,700 |
2023/12/8 |
518 |
534 |
490 |
494 |
-3.52% |
140,200 |
2023/12/7 |
571 |
577 |
505 |
512 |
-5.36% |
308,300 |
2023/12/6 |
605 |
640 |
538 |
541 |
-12.03% |
736,000 |
2023/12/5 |
615 |
615 |
615 |
615 |
+19.42% |
73,000 |
2023/12/4 |
503 |
556 |
501 |
515 |
+2.39% |
101,600 |
2023/12/1 |
504 |
504 |
502 |
503 |
-0.59% |
4,400 |
2023/11/30 |
503 |
506 |
502 |
506 |
+0.40% |
5,700 |
2023/11/29 |
499 |
504 |
499 |
504 |
+0.80% |
3,200 |
2023/11/28 |
499 |
501 |
499 |
500 |
+0.20% |
2,100 |
2023/11/27 |
498 |
500 |
495 |
499 |
+0.20% |
9,500 |
2023/11/24 |
499 |
500 |
498 |
498 |
+0.20% |
2,700 |
2023/11/22 |
495 |
498 |
492 |
497 |
+0.40% |
700 |
2023/11/21 |
499 |
499 |
491 |
495 |
+1.02% |
3,400 |
2023/11/20 |
498 |
498 |
490 |
490 |
-1.21% |
5,700 |
2023/11/17 |
494 |
496 |
493 |
496 |
+0.61% |
1,000 |
2023/11/16 |
498 |
500 |
493 |
493 |
-0.80% |
4,800 |
2023/11/15 |
495 |
497 |
494 |
497 |
+0.61% |
2,700 |
2023/11/14 |
494 |
494 |
493 |
494 |
+0.41% |
1,200 |
2023/11/13 |
491 |
494 |
491 |
492 |
+0.00% |
1,600 |
2023/11/10 |
492 |
493 |
491 |
492 |
+0.00% |
900 |
2023/11/9 |
488 |
492 |
488 |
492 |
+1.03% |
1,500 |
2023/11/8 |
489 |
493 |
487 |
487 |
-0.41% |
2,100 |
2023/11/7 |
488 |
490 |
488 |
489 |
+0.00% |
2,300 |
2023/11/6 |
488 |
489 |
487 |
489 |
+0.62% |
1,600 |
2023/11/2 |
485 |
486 |
484 |
486 |
+0.21% |
3,400 |
2023/11/1 |
483 |
485 |
481 |
485 |
+0.41% |
2,400 |
2023/10/31 |
482 |
483 |
480 |
483 |
+0.62% |
1,600 |
2023/10/30 |
480 |
481 |
480 |
480 |
+0.00% |
3,100 |
2023/10/27 |
485 |
485 |
480 |
480 |
+0.00% |
1,000 |
2023/10/26 |
481 |
485 |
479 |
480 |
-0.21% |
3,700 |
2023/10/25 |
483 |
484 |
478 |
481 |
-0.21% |
2,700 |
2023/10/24 |
482 |
483 |
482 |
482 |
-0.21% |
400 |
2023/10/23 |
483 |
485 |
482 |
483 |
+0.00% |
2,900 |
2023/10/20 |
483 |
483 |
481 |
483 |
+0.42% |
1,000 |
2023/10/19 |
479 |
484 |
479 |
481 |
+0.42% |
3,800 |
2023/10/18 |
478 |
479 |
477 |
479 |
+0.63% |
1,000 |
|