日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
502 |
503 |
492 |
494 |
-2.56% |
138,400 |
2024/4/18 |
498 |
510 |
498 |
507 |
+1.00% |
55,000 |
2024/4/17 |
506 |
507 |
494 |
502 |
-0.79% |
128,400 |
2024/4/16 |
522 |
522 |
506 |
506 |
-3.07% |
110,300 |
2024/4/15 |
521 |
524 |
519 |
522 |
-0.57% |
34,400 |
2024/4/12 |
525 |
529 |
520 |
525 |
+0.00% |
45,200 |
2024/4/11 |
524 |
527 |
520 |
525 |
-0.94% |
50,100 |
2024/4/10 |
526 |
531 |
526 |
530 |
+0.57% |
59,400 |
2024/4/9 |
526 |
530 |
521 |
527 |
+0.38% |
51,200 |
2024/4/8 |
528 |
529 |
521 |
525 |
+0.38% |
75,600 |
2024/4/5 |
519 |
525 |
509 |
523 |
-1.13% |
154,600 |
2024/4/4 |
540 |
540 |
529 |
529 |
-1.49% |
83,800 |
2024/4/3 |
538 |
544 |
530 |
537 |
-0.74% |
109,900 |
2024/4/2 |
552 |
552 |
541 |
541 |
-1.81% |
55,600 |
2024/4/1 |
563 |
563 |
545 |
551 |
-1.43% |
56,100 |
2024/3/29 |
552 |
560 |
552 |
559 |
+1.45% |
53,400 |
2024/3/28 |
559 |
566 |
551 |
551 |
-0.72% |
56,800 |
2024/3/27 |
549 |
556 |
545 |
555 |
+1.65% |
90,900 |
2024/3/26 |
546 |
551 |
544 |
546 |
-0.55% |
55,700 |
2024/3/25 |
546 |
557 |
546 |
549 |
-0.36% |
84,300 |
2024/3/22 |
543 |
553 |
540 |
551 |
+1.47% |
63,700 |
2024/3/21 |
553 |
553 |
543 |
543 |
-1.09% |
97,600 |
2024/3/19 |
548 |
551 |
544 |
549 |
+0.18% |
35,400 |
2024/3/18 |
539 |
549 |
538 |
548 |
+1.67% |
51,100 |
2024/3/15 |
540 |
544 |
538 |
539 |
-0.74% |
33,100 |
2024/3/14 |
542 |
547 |
537 |
543 |
-0.18% |
97,100 |
2024/3/13 |
545 |
553 |
541 |
544 |
-0.18% |
48,900 |
2024/3/12 |
536 |
550 |
536 |
545 |
+0.93% |
60,300 |
2024/3/11 |
540 |
544 |
533 |
540 |
-1.46% |
82,300 |
2024/3/8 |
542 |
549 |
541 |
548 |
+0.55% |
29,500 |
2024/3/7 |
555 |
555 |
542 |
545 |
-1.80% |
59,800 |
2024/3/6 |
539 |
556 |
536 |
555 |
+2.21% |
53,700 |
2024/3/5 |
552 |
552 |
541 |
543 |
-1.81% |
91,000 |
2024/3/4 |
556 |
557 |
548 |
553 |
-0.36% |
67,500 |
2024/3/1 |
567 |
570 |
555 |
555 |
-2.29% |
65,200 |
2024/2/29 |
574 |
576 |
567 |
568 |
-1.73% |
72,300 |
2024/2/28 |
585 |
593 |
578 |
578 |
+0.00% |
69,800 |
2024/2/27 |
594 |
594 |
578 |
578 |
-3.34% |
74,200 |
2024/2/26 |
583 |
605 |
581 |
598 |
+2.57% |
131,400 |
2024/2/22 |
590 |
590 |
576 |
583 |
+0.34% |
65,900 |
2024/2/21 |
586 |
588 |
580 |
581 |
-0.68% |
70,500 |
2024/2/20 |
605 |
605 |
583 |
585 |
-2.99% |
67,400 |
2024/2/19 |
605 |
611 |
594 |
603 |
+0.50% |
136,400 |
2024/2/16 |
562 |
601 |
554 |
600 |
+8.30% |
187,100 |
2024/2/15 |
590 |
591 |
554 |
554 |
-8.28% |
175,300 |
2024/2/14 |
585 |
625 |
585 |
604 |
+5.04% |
538,000 |
2024/2/13 |
575 |
580 |
567 |
575 |
+0.17% |
115,100 |
2024/2/9 |
568 |
580 |
568 |
574 |
+0.70% |
45,600 |
2024/2/8 |
577 |
578 |
570 |
570 |
-0.70% |
57,500 |
2024/2/7 |
572 |
579 |
571 |
574 |
-0.17% |
30,500 |
2024/2/6 |
580 |
582 |
574 |
575 |
-1.03% |
42,100 |
2024/2/5 |
578 |
585 |
574 |
581 |
+0.69% |
78,300 |
2024/2/2 |
577 |
582 |
571 |
577 |
+1.76% |
35,700 |
2024/2/1 |
578 |
579 |
567 |
567 |
-2.58% |
65,800 |
2024/1/31 |
579 |
585 |
573 |
582 |
+0.17% |
125,800 |
2024/1/30 |
586 |
595 |
571 |
581 |
+0.00% |
290,500 |
2024/1/29 |
586 |
588 |
578 |
581 |
+0.00% |
65,900 |
2024/1/26 |
580 |
585 |
569 |
581 |
+0.17% |
127,000 |
2024/1/25 |
573 |
582 |
566 |
580 |
+2.47% |
206,600 |
2024/1/24 |
552 |
566 |
551 |
566 |
+2.91% |
85,000 |
2024/1/23 |
560 |
567 |
550 |
550 |
-1.79% |
115,500 |
2024/1/22 |
549 |
562 |
545 |
560 |
+2.00% |
82,800 |
2024/1/19 |
555 |
555 |
548 |
549 |
-1.44% |
56,600 |
2024/1/18 |
549 |
562 |
546 |
557 |
+1.83% |
86,500 |
2024/1/17 |
551 |
556 |
546 |
547 |
+0.00% |
61,800 |
2024/1/16 |
558 |
560 |
547 |
547 |
-1.97% |
118,600 |
2024/1/15 |
557 |
560 |
551 |
558 |
-0.18% |
59,800 |
2024/1/12 |
565 |
567 |
553 |
559 |
-1.24% |
118,500 |
2024/1/11 |
576 |
576 |
563 |
566 |
-0.88% |
56,600 |
2024/1/10 |
565 |
574 |
564 |
571 |
+1.60% |
54,300 |
2024/1/9 |
562 |
569 |
558 |
562 |
+1.26% |
67,300 |
2024/1/5 |
564 |
564 |
551 |
555 |
-1.77% |
50,300 |
2024/1/4 |
552 |
565 |
545 |
565 |
+1.44% |
89,600 |
2023/12/29 |
558 |
559 |
552 |
557 |
-0.18% |
76,000 |
2023/12/28 |
544 |
561 |
542 |
558 |
+1.45% |
69,100 |
2023/12/27 |
541 |
553 |
540 |
550 |
+1.48% |
93,100 |
2023/12/26 |
538 |
548 |
538 |
542 |
+0.74% |
72,100 |
2023/12/25 |
545 |
547 |
535 |
538 |
-0.92% |
131,500 |
2023/12/22 |
543 |
551 |
541 |
543 |
-0.55% |
50,000 |
2023/12/21 |
546 |
548 |
542 |
546 |
-0.73% |
43,500 |
2023/12/20 |
545 |
558 |
545 |
550 |
+1.48% |
70,200 |
2023/12/19 |
532 |
543 |
532 |
542 |
+1.31% |
167,000 |
2023/12/18 |
530 |
538 |
527 |
535 |
-0.37% |
85,900 |
2023/12/15 |
532 |
544 |
529 |
537 |
+0.94% |
92,600 |
2023/12/14 |
537 |
545 |
528 |
532 |
-1.48% |
171,400 |
2023/12/13 |
536 |
541 |
532 |
540 |
+2.08% |
100,800 |
2023/12/12 |
546 |
548 |
528 |
529 |
-2.22% |
174,200 |
2023/12/11 |
546 |
549 |
541 |
541 |
-0.37% |
74,100 |
2023/12/8 |
559 |
563 |
539 |
543 |
-3.38% |
164,300 |
2023/12/7 |
570 |
571 |
562 |
562 |
-2.26% |
70,500 |
2023/12/6 |
564 |
578 |
564 |
575 |
+1.41% |
81,600 |
2023/12/5 |
582 |
583 |
567 |
567 |
-2.74% |
78,900 |
2023/12/4 |
568 |
583 |
567 |
583 |
+3.19% |
141,100 |
2023/12/1 |
567 |
567 |
557 |
565 |
-0.35% |
62,200 |
2023/11/30 |
571 |
571 |
558 |
567 |
-0.35% |
115,200 |
2023/11/29 |
559 |
576 |
559 |
569 |
+0.53% |
161,900 |
2023/11/28 |
567 |
570 |
561 |
566 |
-0.88% |
78,700 |
2023/11/27 |
574 |
578 |
563 |
571 |
-0.52% |
90,400 |
2023/11/24 |
581 |
587 |
573 |
574 |
+0.53% |
104,600 |
2023/11/22 |
577 |
583 |
569 |
571 |
-1.55% |
94,400 |
2023/11/21 |
585 |
590 |
578 |
580 |
+0.00% |
162,100 |
2023/11/20 |
556 |
583 |
556 |
580 |
+4.69% |
163,300 |
2023/11/17 |
562 |
564 |
543 |
554 |
-0.18% |
158,500 |
2023/11/16 |
575 |
590 |
555 |
555 |
-2.29% |
259,500 |
2023/11/15 |
569 |
573 |
545 |
568 |
-1.56% |
458,800 |
2023/11/14 |
587 |
598 |
577 |
577 |
-14.77% |
259,900 |
2023/11/13 |
679 |
692 |
676 |
677 |
-0.29% |
111,100 |
2023/11/10 |
684 |
684 |
671 |
679 |
-1.31% |
71,400 |
2023/11/9 |
694 |
694 |
675 |
688 |
-0.86% |
78,400 |
2023/11/8 |
693 |
701 |
687 |
694 |
-0.14% |
54,600 |
2023/11/7 |
697 |
704 |
691 |
695 |
-0.57% |
53,200 |
2023/11/6 |
696 |
699 |
689 |
699 |
+1.90% |
62,300 |
2023/11/2 |
675 |
688 |
675 |
686 |
+1.18% |
31,300 |
2023/11/1 |
674 |
682 |
669 |
678 |
+1.35% |
56,200 |
2023/10/31 |
666 |
671 |
653 |
669 |
+0.45% |
72,500 |
2023/10/30 |
673 |
678 |
666 |
666 |
-2.63% |
144,500 |
2023/10/27 |
650 |
684 |
650 |
684 |
+4.43% |
93,500 |
2023/10/26 |
667 |
668 |
652 |
655 |
-3.53% |
72,600 |
2023/10/25 |
664 |
680 |
662 |
679 |
+3.19% |
93,000 |
2023/10/24 |
637 |
663 |
623 |
658 |
+4.28% |
132,500 |
2023/10/23 |
645 |
648 |
631 |
631 |
-2.02% |
72,500 |
2023/10/20 |
640 |
650 |
631 |
644 |
-0.62% |
84,200 |
2023/10/19 |
650 |
655 |
645 |
648 |
-1.82% |
62,600 |
|