日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
517 |
521 |
512 |
515 |
-0.19% |
119,200 |
2024/4/24 |
530 |
530 |
516 |
516 |
-2.27% |
203,400 |
2024/4/23 |
534 |
538 |
523 |
528 |
-1.31% |
288,900 |
2024/4/22 |
541 |
544 |
531 |
535 |
-0.93% |
280,400 |
2024/4/19 |
557 |
557 |
536 |
540 |
-3.40% |
240,700 |
2024/4/18 |
547 |
562 |
547 |
559 |
+2.01% |
95,000 |
2024/4/17 |
555 |
557 |
542 |
548 |
-0.90% |
159,200 |
2024/4/16 |
570 |
570 |
553 |
553 |
-4.16% |
207,100 |
2024/4/15 |
567 |
579 |
563 |
577 |
+0.87% |
181,500 |
2024/4/12 |
539 |
572 |
537 |
572 |
+6.12% |
390,400 |
2024/4/11 |
534 |
541 |
528 |
539 |
+0.56% |
106,000 |
2024/4/10 |
538 |
543 |
535 |
536 |
-0.37% |
101,700 |
2024/4/9 |
535 |
539 |
534 |
538 |
+0.56% |
59,700 |
2024/4/8 |
541 |
543 |
534 |
535 |
+0.00% |
126,600 |
2024/4/5 |
544 |
544 |
532 |
535 |
-2.01% |
190,800 |
2024/4/4 |
562 |
563 |
545 |
546 |
-1.97% |
118,900 |
2024/4/3 |
544 |
558 |
541 |
557 |
+1.64% |
127,200 |
2024/4/2 |
560 |
560 |
545 |
548 |
-2.14% |
95,700 |
2024/4/1 |
563 |
566 |
556 |
560 |
+0.18% |
161,200 |
2024/3/29 |
538 |
563 |
538 |
559 |
+3.90% |
253,100 |
2024/3/28 |
537 |
543 |
534 |
538 |
-0.37% |
177,600 |
2024/3/27 |
542 |
545 |
538 |
540 |
-0.18% |
112,500 |
2024/3/26 |
540 |
547 |
539 |
541 |
+0.74% |
70,800 |
2024/3/25 |
541 |
546 |
537 |
537 |
-0.92% |
126,700 |
2024/3/22 |
545 |
546 |
536 |
542 |
-0.37% |
164,300 |
2024/3/21 |
550 |
552 |
541 |
544 |
-0.37% |
202,700 |
2024/3/19 |
549 |
550 |
542 |
546 |
-0.73% |
94,300 |
2024/3/18 |
545 |
551 |
540 |
550 |
+1.66% |
98,800 |
2024/3/15 |
534 |
547 |
533 |
541 |
+0.56% |
100,100 |
2024/3/14 |
550 |
553 |
537 |
538 |
-0.74% |
118,600 |
2024/3/13 |
560 |
563 |
542 |
542 |
-2.69% |
128,600 |
2024/3/12 |
538 |
559 |
534 |
557 |
+3.34% |
164,200 |
2024/3/11 |
557 |
560 |
539 |
539 |
-4.94% |
284,400 |
2024/3/8 |
570 |
579 |
567 |
567 |
-1.90% |
183,700 |
2024/3/7 |
592 |
596 |
575 |
578 |
-1.53% |
155,700 |
2024/3/6 |
585 |
602 |
576 |
587 |
+0.34% |
204,800 |
2024/3/5 |
559 |
587 |
555 |
585 |
+3.54% |
239,900 |
2024/3/4 |
566 |
578 |
559 |
565 |
-1.74% |
316,700 |
2024/3/1 |
605 |
608 |
575 |
575 |
-3.52% |
364,100 |
2024/2/29 |
589 |
600 |
582 |
596 |
+0.68% |
341,300 |
2024/2/28 |
593 |
620 |
590 |
592 |
-1.82% |
1,097,900 |
2024/2/27 |
559 |
632 |
550 |
603 |
+13.35% |
2,479,700 |
2024/2/26 |
511 |
533 |
511 |
532 |
+4.11% |
191,900 |
2024/2/22 |
516 |
518 |
509 |
511 |
-0.20% |
92,900 |
2024/2/21 |
521 |
522 |
509 |
512 |
-1.54% |
131,500 |
2024/2/20 |
512 |
524 |
511 |
520 |
+1.96% |
149,900 |
2024/2/19 |
513 |
515 |
506 |
510 |
-0.20% |
125,100 |
2024/2/16 |
498 |
514 |
495 |
511 |
+2.20% |
219,900 |
2024/2/15 |
509 |
511 |
500 |
500 |
-1.77% |
233,900 |
2024/2/14 |
523 |
527 |
507 |
509 |
-3.23% |
263,500 |
2024/2/13 |
510 |
530 |
495 |
526 |
-3.49% |
616,000 |
2024/2/9 |
550 |
556 |
542 |
545 |
+0.93% |
386,200 |
2024/2/8 |
544 |
550 |
530 |
540 |
-0.74% |
272,200 |
2024/2/7 |
542 |
544 |
536 |
544 |
-0.18% |
172,700 |
2024/2/6 |
550 |
557 |
542 |
545 |
-0.37% |
205,300 |
2024/2/5 |
565 |
565 |
546 |
547 |
-4.70% |
434,400 |
2024/2/2 |
569 |
578 |
560 |
574 |
+1.06% |
229,200 |
2024/2/1 |
569 |
570 |
561 |
568 |
-0.35% |
215,600 |
2024/1/31 |
560 |
574 |
559 |
570 |
+2.15% |
302,600 |
2024/1/30 |
555 |
562 |
551 |
558 |
+0.90% |
268,300 |
2024/1/29 |
558 |
559 |
546 |
553 |
-0.18% |
158,400 |
2024/1/26 |
563 |
567 |
551 |
554 |
-0.72% |
346,500 |
2024/1/25 |
548 |
559 |
542 |
558 |
+2.57% |
379,100 |
2024/1/24 |
557 |
557 |
541 |
544 |
-2.33% |
409,700 |
2024/1/23 |
549 |
561 |
543 |
557 |
+6.50% |
791,000 |
2024/1/22 |
515 |
528 |
510 |
523 |
+1.36% |
166,300 |
2024/1/19 |
538 |
539 |
516 |
516 |
-2.46% |
319,000 |
2024/1/18 |
518 |
535 |
510 |
529 |
+2.92% |
361,600 |
2024/1/17 |
500 |
527 |
497 |
514 |
+3.63% |
591,600 |
2024/1/16 |
510 |
510 |
496 |
496 |
-1.98% |
157,300 |
2024/1/15 |
494 |
508 |
494 |
506 |
+3.05% |
194,800 |
2024/1/12 |
499 |
499 |
487 |
491 |
-2.39% |
177,800 |
2024/1/11 |
510 |
510 |
502 |
503 |
-0.79% |
95,700 |
2024/1/10 |
513 |
514 |
505 |
507 |
-0.78% |
111,500 |
2024/1/9 |
501 |
514 |
497 |
511 |
+2.61% |
215,500 |
2024/1/5 |
510 |
510 |
495 |
498 |
-2.35% |
182,600 |
2024/1/4 |
492 |
510 |
492 |
510 |
+2.82% |
247,900 |
2023/12/29 |
486 |
498 |
484 |
496 |
+1.43% |
215,600 |
2023/12/28 |
479 |
490 |
477 |
489 |
+1.24% |
133,900 |
2023/12/27 |
470 |
483 |
470 |
483 |
+2.11% |
157,000 |
2023/12/26 |
473 |
484 |
471 |
473 |
+0.42% |
143,700 |
2023/12/25 |
477 |
478 |
468 |
471 |
-0.84% |
129,000 |
2023/12/22 |
466 |
482 |
466 |
475 |
+2.59% |
166,400 |
2023/12/21 |
466 |
477 |
463 |
463 |
-1.28% |
119,900 |
2023/12/20 |
461 |
469 |
460 |
469 |
+2.18% |
153,000 |
2023/12/19 |
450 |
460 |
447 |
459 |
+2.00% |
96,500 |
2023/12/18 |
455 |
455 |
447 |
450 |
-1.10% |
113,300 |
2023/12/15 |
449 |
457 |
448 |
455 |
+1.34% |
80,700 |
2023/12/14 |
457 |
461 |
448 |
449 |
-1.32% |
160,200 |
2023/12/13 |
452 |
463 |
452 |
455 |
+0.66% |
101,000 |
2023/12/12 |
451 |
453 |
445 |
452 |
+1.12% |
100,600 |
2023/12/11 |
451 |
455 |
446 |
447 |
-0.89% |
138,900 |
2023/12/8 |
464 |
469 |
449 |
451 |
-2.38% |
190,100 |
2023/12/7 |
464 |
465 |
455 |
462 |
-0.43% |
124,000 |
2023/12/6 |
463 |
470 |
461 |
464 |
-0.22% |
126,400 |
2023/12/5 |
477 |
478 |
464 |
465 |
-2.92% |
135,300 |
2023/12/4 |
479 |
484 |
476 |
479 |
+1.05% |
94,300 |
2023/12/1 |
485 |
485 |
473 |
474 |
-2.47% |
102,200 |
2023/11/30 |
471 |
489 |
471 |
486 |
+3.62% |
188,900 |
2023/11/29 |
464 |
470 |
460 |
469 |
+0.64% |
115,300 |
2023/11/28 |
485 |
485 |
464 |
466 |
-3.12% |
277,800 |
2023/11/27 |
487 |
491 |
475 |
481 |
-0.62% |
175,800 |
2023/11/24 |
489 |
497 |
484 |
484 |
-0.21% |
178,600 |
2023/11/22 |
485 |
488 |
477 |
485 |
-0.61% |
185,900 |
2023/11/21 |
489 |
497 |
485 |
488 |
+0.62% |
176,700 |
2023/11/20 |
490 |
495 |
484 |
485 |
-3.00% |
282,000 |
2023/11/17 |
472 |
500 |
471 |
500 |
+5.26% |
441,900 |
2023/11/16 |
473 |
482 |
464 |
475 |
+0.64% |
276,300 |
2023/11/15 |
475 |
485 |
466 |
472 |
-0.84% |
446,600 |
2023/11/14 |
479 |
492 |
473 |
476 |
+1.06% |
600,700 |
2023/11/13 |
439 |
482 |
436 |
471 |
+9.03% |
1,567,900 |
2023/11/10 |
415 |
432 |
410 |
432 |
+2.86% |
391,800 |
2023/11/9 |
408 |
421 |
403 |
420 |
+3.45% |
191,000 |
2023/11/8 |
421 |
421 |
405 |
406 |
-3.33% |
276,100 |
2023/11/7 |
434 |
437 |
420 |
420 |
-2.55% |
253,900 |
2023/11/6 |
435 |
437 |
429 |
431 |
-0.46% |
129,900 |
2023/11/2 |
428 |
433 |
425 |
433 |
+0.93% |
187,000 |
2023/11/1 |
441 |
444 |
429 |
429 |
-1.83% |
208,700 |
2023/10/31 |
431 |
437 |
426 |
437 |
+1.86% |
199,900 |
2023/10/30 |
448 |
450 |
429 |
429 |
-4.24% |
516,300 |
2023/10/27 |
445 |
453 |
443 |
448 |
+1.82% |
358,000 |
2023/10/26 |
441 |
447 |
435 |
440 |
-1.12% |
499,800 |
2023/10/25 |
439 |
454 |
437 |
445 |
+2.53% |
882,600 |
|