日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
541 |
547 |
539 |
547 |
+0.18% |
3,300 |
2024/4/24 |
544 |
546 |
541 |
546 |
+0.18% |
2,300 |
2024/4/23 |
545 |
545 |
535 |
545 |
+0.18% |
4,300 |
2024/4/22 |
536 |
545 |
536 |
544 |
+0.55% |
900 |
2024/4/19 |
544 |
545 |
532 |
541 |
-0.92% |
4,400 |
2024/4/18 |
529 |
546 |
529 |
546 |
+3.21% |
5,900 |
2024/4/17 |
532 |
532 |
524 |
529 |
-2.04% |
6,500 |
2024/4/16 |
540 |
540 |
535 |
540 |
+0.00% |
1,000 |
2024/4/15 |
544 |
544 |
539 |
540 |
+0.00% |
1,200 |
2024/4/12 |
537 |
540 |
537 |
540 |
+0.93% |
2,400 |
2024/4/11 |
535 |
535 |
535 |
535 |
+0.19% |
100 |
2024/4/10 |
535 |
535 |
534 |
534 |
+0.38% |
600 |
2024/4/9 |
535 |
535 |
528 |
532 |
-1.30% |
1,300 |
2024/4/8 |
535 |
539 |
535 |
539 |
+0.19% |
700 |
2024/4/5 |
525 |
538 |
525 |
538 |
-1.28% |
2,100 |
2024/4/4 |
545 |
545 |
545 |
545 |
+0.00% |
300 |
2024/4/3 |
545 |
545 |
539 |
545 |
+0.00% |
400 |
2024/4/2 |
544 |
546 |
529 |
545 |
+1.11% |
8,800 |
2024/4/1 |
535 |
545 |
530 |
539 |
-0.37% |
6,500 |
2024/3/29 |
545 |
545 |
532 |
541 |
-0.18% |
2,500 |
2024/3/28 |
540 |
550 |
520 |
542 |
-0.37% |
3,000 |
2024/3/27 |
533 |
546 |
522 |
544 |
+1.12% |
4,700 |
2024/3/26 |
533 |
538 |
533 |
538 |
+0.75% |
1,800 |
2024/3/25 |
550 |
550 |
534 |
534 |
-2.38% |
7,700 |
2024/3/22 |
543 |
547 |
540 |
547 |
-0.36% |
3,900 |
2024/3/21 |
546 |
549 |
545 |
549 |
+0.55% |
1,300 |
2024/3/19 |
546 |
551 |
530 |
546 |
+0.00% |
9,300 |
2024/3/18 |
531 |
546 |
531 |
546 |
+1.87% |
5,700 |
2024/3/15 |
537 |
537 |
529 |
536 |
-0.19% |
2,100 |
2024/3/14 |
533 |
537 |
520 |
537 |
+0.75% |
4,600 |
2024/3/13 |
525 |
533 |
525 |
533 |
+1.91% |
700 |
2024/3/12 |
516 |
524 |
503 |
523 |
+1.36% |
4,100 |
2024/3/11 |
518 |
518 |
512 |
516 |
-2.27% |
3,300 |
2024/3/8 |
529 |
529 |
523 |
528 |
-0.38% |
500 |
2024/3/7 |
534 |
534 |
530 |
530 |
-0.75% |
700 |
2024/3/6 |
531 |
534 |
530 |
534 |
-0.56% |
700 |
2024/3/5 |
534 |
538 |
523 |
537 |
-0.19% |
2,400 |
2024/3/4 |
538 |
538 |
535 |
538 |
+0.00% |
1,800 |
2024/3/1 |
529 |
546 |
528 |
538 |
+1.70% |
9,700 |
2024/2/29 |
528 |
529 |
524 |
529 |
+0.19% |
3,900 |
2024/2/28 |
523 |
528 |
523 |
528 |
+0.38% |
1,200 |
2024/2/27 |
520 |
526 |
519 |
526 |
-0.19% |
1,900 |
2024/2/26 |
526 |
527 |
522 |
527 |
+0.00% |
1,600 |
2024/2/22 |
520 |
527 |
520 |
527 |
+0.19% |
900 |
2024/2/21 |
526 |
526 |
524 |
526 |
+0.00% |
500 |
2024/2/20 |
525 |
527 |
522 |
526 |
+0.19% |
2,200 |
2024/2/19 |
520 |
526 |
514 |
525 |
+0.19% |
3,400 |
2024/2/16 |
517 |
525 |
517 |
524 |
+0.77% |
2,300 |
2024/2/15 |
517 |
520 |
510 |
520 |
+0.39% |
2,900 |
2024/2/14 |
529 |
529 |
479 |
518 |
-1.89% |
13,600 |
2024/2/13 |
519 |
529 |
501 |
528 |
+0.57% |
17,000 |
2024/2/9 |
514 |
525 |
514 |
525 |
+2.54% |
8,000 |
2024/2/8 |
513 |
513 |
506 |
512 |
+0.20% |
4,400 |
2024/2/7 |
508 |
513 |
507 |
511 |
+0.39% |
2,900 |
2024/2/6 |
510 |
512 |
509 |
509 |
-0.20% |
1,000 |
2024/2/5 |
510 |
513 |
508 |
510 |
+0.00% |
2,900 |
2024/2/2 |
509 |
511 |
509 |
510 |
+0.39% |
1,800 |
2024/2/1 |
509 |
511 |
508 |
508 |
-0.59% |
300 |
2024/1/31 |
508 |
512 |
501 |
511 |
+0.59% |
900 |
2024/1/30 |
508 |
509 |
508 |
508 |
+0.00% |
500 |
2024/1/29 |
508 |
510 |
507 |
508 |
+0.40% |
1,400 |
2024/1/26 |
511 |
511 |
499 |
506 |
-0.98% |
1,300 |
2024/1/25 |
507 |
512 |
505 |
511 |
-0.20% |
1,300 |
2024/1/24 |
510 |
512 |
509 |
512 |
+0.20% |
1,000 |
2024/1/23 |
511 |
511 |
510 |
511 |
+0.20% |
1,600 |
2024/1/22 |
513 |
513 |
495 |
510 |
-0.58% |
5,800 |
2024/1/19 |
510 |
513 |
507 |
513 |
+0.79% |
1,100 |
2024/1/18 |
507 |
509 |
505 |
509 |
+0.79% |
1,000 |
2024/1/17 |
506 |
512 |
505 |
505 |
+0.00% |
1,000 |
2024/1/16 |
510 |
513 |
505 |
505 |
-1.37% |
1,800 |
2024/1/15 |
513 |
513 |
503 |
512 |
-0.19% |
7,400 |
2024/1/12 |
511 |
513 |
503 |
513 |
+0.39% |
2,600 |
2024/1/11 |
513 |
513 |
504 |
511 |
-0.39% |
5,300 |
2024/1/10 |
504 |
514 |
504 |
513 |
+1.79% |
9,800 |
2024/1/9 |
496 |
504 |
496 |
504 |
+0.40% |
2,000 |
2024/1/5 |
495 |
502 |
495 |
502 |
+0.60% |
8,200 |
2024/1/4 |
490 |
499 |
487 |
499 |
+1.22% |
1,400 |
2023/12/29 |
488 |
493 |
487 |
493 |
+0.41% |
2,100 |
2023/12/28 |
491 |
491 |
491 |
491 |
-0.20% |
1,000 |
2023/12/27 |
486 |
493 |
480 |
492 |
+1.23% |
7,300 |
2023/12/26 |
493 |
493 |
486 |
486 |
-0.41% |
3,300 |
2023/12/25 |
482 |
490 |
480 |
488 |
-0.41% |
4,900 |
2023/12/22 |
485 |
492 |
482 |
490 |
+0.41% |
4,300 |
2023/12/21 |
485 |
488 |
483 |
488 |
-0.41% |
1,600 |
2023/12/20 |
486 |
490 |
484 |
490 |
+0.41% |
5,700 |
2023/12/19 |
475 |
489 |
475 |
488 |
+1.04% |
6,100 |
2023/12/18 |
479 |
485 |
479 |
483 |
-0.21% |
10,000 |
2023/12/15 |
477 |
484 |
469 |
484 |
+0.21% |
10,400 |
2023/12/14 |
487 |
487 |
475 |
483 |
-1.63% |
6,000 |
2023/12/13 |
487 |
492 |
486 |
491 |
-0.20% |
1,300 |
2023/12/12 |
490 |
493 |
488 |
492 |
+0.20% |
3,800 |
2023/12/11 |
492 |
494 |
491 |
491 |
-0.61% |
3,400 |
2023/12/8 |
498 |
498 |
480 |
494 |
-0.80% |
4,500 |
2023/12/7 |
496 |
498 |
493 |
498 |
-0.20% |
6,500 |
2023/12/6 |
499 |
499 |
496 |
499 |
+0.00% |
2,600 |
2023/12/5 |
496 |
500 |
494 |
499 |
-0.20% |
4,500 |
2023/12/4 |
500 |
500 |
497 |
500 |
+0.00% |
1,700 |
2023/12/1 |
497 |
501 |
494 |
500 |
+0.40% |
6,800 |
2023/11/30 |
498 |
499 |
495 |
498 |
-0.40% |
2,500 |
2023/11/29 |
500 |
500 |
494 |
500 |
+0.00% |
9,200 |
2023/11/28 |
498 |
500 |
490 |
500 |
+0.40% |
4,100 |
2023/11/27 |
492 |
498 |
486 |
498 |
+0.20% |
8,100 |
2023/11/24 |
498 |
498 |
497 |
497 |
-0.60% |
700 |
2023/11/22 |
500 |
500 |
498 |
500 |
+0.00% |
900 |
2023/11/21 |
495 |
500 |
494 |
500 |
+0.20% |
2,500 |
2023/11/20 |
492 |
499 |
492 |
499 |
+0.00% |
6,200 |
2023/11/17 |
495 |
500 |
493 |
499 |
-0.40% |
1,700 |
2023/11/16 |
498 |
501 |
494 |
501 |
+0.40% |
2,000 |
2023/11/15 |
501 |
501 |
490 |
499 |
+0.20% |
5,300 |
2023/11/14 |
497 |
500 |
492 |
498 |
-0.99% |
3,700 |
2023/11/13 |
502 |
503 |
494 |
503 |
+0.00% |
5,300 |
2023/11/10 |
500 |
503 |
490 |
503 |
+0.60% |
6,700 |
2023/11/9 |
495 |
500 |
492 |
500 |
+0.60% |
1,800 |
2023/11/8 |
497 |
500 |
496 |
497 |
+0.00% |
2,700 |
2023/11/7 |
498 |
499 |
491 |
497 |
+0.20% |
5,800 |
2023/11/6 |
490 |
496 |
485 |
496 |
+1.02% |
6,200 |
2023/11/2 |
490 |
491 |
490 |
491 |
-0.41% |
1,100 |
2023/11/1 |
492 |
493 |
487 |
493 |
+1.23% |
1,600 |
2023/10/31 |
489 |
490 |
483 |
487 |
-1.62% |
2,900 |
2023/10/30 |
489 |
495 |
485 |
495 |
+0.00% |
3,700 |
2023/10/27 |
499 |
499 |
484 |
495 |
-0.80% |
7,100 |
2023/10/26 |
495 |
499 |
491 |
499 |
+0.00% |
1,900 |
2023/10/25 |
488 |
499 |
488 |
499 |
+0.40% |
2,600 |
|