日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
489 |
496 |
489 |
490 |
+0.20% |
800 |
2024/4/22 |
489 |
489 |
489 |
489 |
-0.81% |
1,000 |
2024/4/19 |
490 |
493 |
490 |
493 |
+0.41% |
600 |
2024/4/18 |
490 |
491 |
490 |
491 |
+0.20% |
700 |
2024/4/17 |
490 |
490 |
490 |
490 |
-0.20% |
700 |
2024/4/16 |
490 |
491 |
490 |
491 |
-0.20% |
200 |
2024/4/15 |
492 |
492 |
492 |
492 |
-0.40% |
400 |
2024/4/12 |
494 |
494 |
494 |
494 |
+0.00% |
100 |
2024/4/11 |
499 |
501 |
490 |
494 |
-1.00% |
5,000 |
2024/4/10 |
503 |
504 |
496 |
499 |
-2.73% |
13,400 |
2024/4/9 |
512 |
514 |
509 |
513 |
+0.20% |
4,900 |
2024/4/8 |
497 |
512 |
497 |
512 |
+3.23% |
7,300 |
2024/4/5 |
490 |
496 |
490 |
496 |
+1.22% |
700 |
2024/4/4 |
486 |
490 |
486 |
490 |
+0.62% |
1,200 |
2024/4/3 |
487 |
487 |
487 |
487 |
+0.00% |
300 |
2024/4/2 |
487 |
488 |
487 |
487 |
+0.00% |
900 |
2024/4/1 |
495 |
495 |
487 |
487 |
-1.42% |
900 |
2024/3/29 |
495 |
495 |
494 |
494 |
-0.40% |
600 |
2024/3/28 |
495 |
496 |
495 |
496 |
+1.43% |
1,500 |
2024/3/27 |
493 |
493 |
486 |
489 |
-1.01% |
1,600 |
2024/3/26 |
494 |
494 |
494 |
494 |
+0.00% |
100 |
2024/3/25 |
494 |
494 |
493 |
494 |
+1.02% |
3,600 |
2024/3/22 |
495 |
495 |
489 |
489 |
-0.81% |
2,100 |
2024/3/21 |
500 |
500 |
490 |
493 |
-1.40% |
3,700 |
2024/3/19 |
501 |
504 |
500 |
500 |
-0.40% |
1,400 |
2024/3/18 |
500 |
503 |
500 |
502 |
+0.00% |
1,500 |
2024/3/15 |
502 |
502 |
501 |
502 |
+0.00% |
800 |
2024/3/14 |
502 |
502 |
502 |
502 |
+0.00% |
100 |
2024/3/13 |
500 |
502 |
500 |
502 |
+0.20% |
1,000 |
2024/3/12 |
503 |
503 |
501 |
501 |
-0.40% |
900 |
2024/3/11 |
503 |
503 |
503 |
503 |
+0.00% |
700 |
2024/3/8 |
503 |
503 |
503 |
503 |
+0.20% |
1,100 |
2024/3/7 |
508 |
508 |
502 |
502 |
-1.18% |
600 |
2024/3/6 |
505 |
510 |
502 |
508 |
-0.39% |
1,300 |
2024/3/5 |
510 |
510 |
510 |
510 |
+0.00% |
100 |
2024/3/4 |
504 |
510 |
504 |
510 |
+0.79% |
2,100 |
2024/3/1 |
501 |
506 |
501 |
506 |
+0.20% |
2,000 |
2024/2/29 |
510 |
510 |
502 |
505 |
-1.94% |
4,000 |
2024/2/28 |
521 |
521 |
515 |
515 |
-4.28% |
7,000 |
2024/2/27 |
534 |
543 |
533 |
538 |
+0.19% |
11,900 |
2024/2/26 |
535 |
537 |
533 |
537 |
+0.37% |
4,700 |
2024/2/22 |
535 |
539 |
535 |
535 |
-0.19% |
4,300 |
2024/2/21 |
535 |
536 |
531 |
536 |
+0.00% |
2,000 |
2024/2/20 |
536 |
538 |
536 |
536 |
+0.75% |
400 |
2024/2/19 |
532 |
539 |
532 |
532 |
+0.38% |
9,700 |
2024/2/16 |
528 |
532 |
527 |
530 |
-0.19% |
6,000 |
2024/2/15 |
530 |
531 |
524 |
531 |
+0.76% |
6,700 |
2024/2/14 |
529 |
529 |
521 |
527 |
+0.00% |
3,700 |
2024/2/13 |
534 |
534 |
527 |
527 |
-1.13% |
1,700 |
2024/2/9 |
528 |
533 |
524 |
533 |
+0.76% |
6,000 |
2024/2/8 |
525 |
530 |
524 |
529 |
+0.57% |
11,200 |
2024/2/7 |
528 |
528 |
525 |
526 |
-0.38% |
2,700 |
2024/2/6 |
526 |
528 |
524 |
528 |
+0.96% |
5,400 |
2024/2/5 |
526 |
527 |
522 |
523 |
-1.51% |
6,300 |
2024/2/2 |
533 |
538 |
530 |
531 |
-0.38% |
2,800 |
2024/2/1 |
535 |
535 |
530 |
533 |
-0.56% |
700 |
2024/1/31 |
538 |
540 |
531 |
536 |
-0.37% |
7,700 |
2024/1/30 |
538 |
539 |
533 |
538 |
+0.00% |
1,800 |
2024/1/29 |
538 |
539 |
530 |
538 |
+0.37% |
3,500 |
2024/1/26 |
534 |
536 |
524 |
536 |
+1.71% |
6,400 |
2024/1/25 |
535 |
535 |
504 |
527 |
-0.38% |
11,400 |
2024/1/24 |
520 |
529 |
517 |
529 |
+0.76% |
5,600 |
2024/1/23 |
538 |
538 |
525 |
525 |
-2.78% |
8,600 |
2024/1/22 |
545 |
547 |
537 |
540 |
-1.46% |
6,600 |
2024/1/19 |
550 |
551 |
547 |
548 |
-0.36% |
10,100 |
2024/1/18 |
559 |
559 |
550 |
550 |
-1.61% |
7,800 |
2024/1/17 |
544 |
561 |
543 |
559 |
+2.76% |
15,500 |
2024/1/16 |
540 |
544 |
540 |
544 |
+0.74% |
5,000 |
2024/1/15 |
535 |
540 |
535 |
540 |
+1.12% |
8,500 |
2024/1/12 |
532 |
534 |
530 |
534 |
+0.38% |
1,700 |
2024/1/11 |
537 |
537 |
532 |
532 |
-0.37% |
600 |
2024/1/10 |
535 |
535 |
534 |
534 |
+0.00% |
1,000 |
2024/1/9 |
538 |
539 |
534 |
534 |
+0.75% |
6,700 |
2024/1/5 |
527 |
537 |
525 |
530 |
+0.57% |
1,900 |
2024/1/4 |
528 |
528 |
527 |
527 |
-0.75% |
600 |
2023/12/29 |
536 |
536 |
531 |
531 |
-0.38% |
3,600 |
2023/12/28 |
530 |
534 |
528 |
533 |
+0.76% |
5,200 |
2023/12/27 |
530 |
530 |
522 |
529 |
+0.19% |
6,500 |
2023/12/26 |
530 |
530 |
528 |
528 |
-0.19% |
1,600 |
2023/12/25 |
528 |
529 |
524 |
529 |
+1.15% |
6,400 |
2023/12/22 |
532 |
532 |
521 |
523 |
-0.57% |
3,700 |
2023/12/21 |
538 |
538 |
526 |
526 |
-1.68% |
1,200 |
2023/12/20 |
541 |
548 |
535 |
535 |
-0.93% |
5,900 |
2023/12/19 |
547 |
547 |
536 |
540 |
+1.12% |
8,800 |
2023/12/18 |
529 |
534 |
529 |
534 |
+0.95% |
1,100 |
2023/12/15 |
529 |
532 |
529 |
529 |
-0.56% |
1,200 |
2023/12/14 |
530 |
532 |
526 |
532 |
+0.57% |
2,100 |
2023/12/13 |
523 |
534 |
523 |
529 |
+1.15% |
2,400 |
2023/12/12 |
523 |
524 |
523 |
523 |
-0.57% |
1,700 |
2023/12/11 |
526 |
530 |
526 |
526 |
-0.38% |
4,200 |
2023/12/8 |
511 |
528 |
511 |
528 |
+1.54% |
4,300 |
2023/12/7 |
538 |
547 |
520 |
520 |
+0.39% |
2,000 |
2023/12/6 |
518 |
518 |
518 |
518 |
+0.00% |
600 |
2023/12/5 |
520 |
520 |
511 |
518 |
+0.00% |
5,100 |
2023/12/4 |
515 |
518 |
515 |
518 |
+1.17% |
2,000 |
2023/12/1 |
518 |
518 |
512 |
512 |
-0.58% |
3,500 |
2023/11/30 |
515 |
518 |
513 |
515 |
+0.39% |
5,600 |
2023/11/29 |
513 |
513 |
510 |
513 |
+1.18% |
2,000 |
2023/11/28 |
510 |
510 |
506 |
507 |
-0.59% |
1,300 |
2023/11/27 |
510 |
510 |
510 |
510 |
+0.00% |
1,100 |
2023/11/24 |
509 |
510 |
502 |
510 |
+0.39% |
5,100 |
2023/11/22 |
508 |
508 |
508 |
508 |
+0.20% |
700 |
2023/11/21 |
507 |
507 |
507 |
507 |
+0.00% |
200 |
2023/11/20 |
504 |
507 |
503 |
507 |
+1.00% |
2,100 |
2023/11/17 |
503 |
503 |
502 |
502 |
+0.60% |
500 |
2023/11/16 |
500 |
501 |
499 |
499 |
-0.20% |
2,500 |
2023/11/15 |
502 |
502 |
496 |
500 |
+0.00% |
6,700 |
2023/11/14 |
500 |
501 |
500 |
500 |
+0.00% |
500 |
2023/11/13 |
503 |
503 |
498 |
500 |
-0.79% |
3,800 |
2023/11/10 |
502 |
504 |
502 |
504 |
+0.80% |
600 |
2023/11/9 |
500 |
500 |
500 |
500 |
+0.00% |
600 |
2023/11/8 |
503 |
505 |
500 |
500 |
-0.60% |
3,200 |
2023/11/7 |
503 |
503 |
503 |
503 |
+0.00% |
200 |
2023/11/6 |
505 |
505 |
503 |
503 |
-0.20% |
1,500 |
2023/11/2 |
502 |
504 |
502 |
504 |
+0.80% |
1,100 |
2023/11/1 |
499 |
500 |
498 |
500 |
+0.40% |
3,200 |
2023/10/31 |
497 |
498 |
497 |
498 |
+0.00% |
900 |
2023/10/26 |
498 |
498 |
498 |
498 |
+0.00% |
200 |
2023/10/25 |
498 |
498 |
494 |
498 |
+0.81% |
1,400 |
2023/10/24 |
498 |
498 |
494 |
494 |
-0.80% |
1,000 |
2023/10/23 |
494 |
498 |
494 |
498 |
+0.61% |
2,100 |
2023/10/20 |
494 |
495 |
494 |
495 |
-0.80% |
500 |
2023/10/19 |
494 |
499 |
494 |
499 |
+1.22% |
2,400 |
|