日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
518 |
522 |
516 |
516 |
+0.19% |
2,900 |
2024/4/22 |
511 |
517 |
511 |
515 |
+0.98% |
1,900 |
2024/4/19 |
513 |
515 |
510 |
510 |
-0.78% |
1,400 |
2024/4/18 |
516 |
516 |
512 |
514 |
+0.00% |
500 |
2024/4/17 |
519 |
519 |
514 |
514 |
-0.77% |
700 |
2024/4/16 |
513 |
518 |
512 |
518 |
+0.19% |
1,000 |
2024/4/15 |
518 |
519 |
515 |
517 |
-0.58% |
900 |
2024/4/12 |
521 |
521 |
517 |
520 |
+0.19% |
2,000 |
2024/4/11 |
514 |
519 |
514 |
519 |
+1.37% |
2,600 |
2024/4/10 |
513 |
521 |
510 |
512 |
+0.00% |
5,800 |
2024/4/9 |
512 |
512 |
510 |
512 |
+0.39% |
2,500 |
2024/4/8 |
512 |
514 |
510 |
510 |
-0.78% |
2,700 |
2024/4/5 |
508 |
514 |
508 |
514 |
+0.59% |
2,800 |
2024/4/4 |
510 |
512 |
509 |
511 |
-0.39% |
2,900 |
2024/4/3 |
511 |
515 |
511 |
513 |
+0.20% |
1,100 |
2024/4/2 |
516 |
517 |
512 |
512 |
-1.35% |
1,800 |
2024/4/1 |
520 |
520 |
518 |
519 |
+0.00% |
1,800 |
2024/3/29 |
518 |
522 |
518 |
519 |
+0.19% |
2,100 |
2024/3/28 |
512 |
522 |
508 |
518 |
-5.99% |
15,900 |
2024/3/27 |
541 |
551 |
541 |
551 |
+1.10% |
11,000 |
2024/3/26 |
541 |
545 |
540 |
545 |
+0.74% |
6,800 |
2024/3/25 |
536 |
541 |
535 |
541 |
+0.56% |
6,600 |
2024/3/22 |
538 |
539 |
536 |
538 |
+0.00% |
4,400 |
2024/3/21 |
536 |
538 |
535 |
538 |
+0.56% |
2,600 |
2024/3/19 |
533 |
535 |
533 |
535 |
+0.38% |
2,200 |
2024/3/18 |
530 |
533 |
528 |
533 |
+0.00% |
6,000 |
2024/3/15 |
531 |
534 |
530 |
533 |
+0.38% |
1,700 |
2024/3/14 |
529 |
531 |
526 |
531 |
+0.38% |
3,100 |
2024/3/13 |
527 |
529 |
526 |
529 |
-0.19% |
4,500 |
2024/3/12 |
531 |
533 |
526 |
530 |
-0.38% |
4,400 |
2024/3/11 |
530 |
533 |
527 |
532 |
+0.19% |
4,900 |
2024/3/8 |
533 |
533 |
529 |
531 |
-0.19% |
4,400 |
2024/3/7 |
534 |
534 |
531 |
532 |
-0.37% |
5,500 |
2024/3/6 |
532 |
534 |
529 |
534 |
+0.75% |
3,800 |
2024/3/5 |
530 |
535 |
527 |
530 |
-0.93% |
4,700 |
2024/3/4 |
530 |
538 |
530 |
535 |
+0.19% |
3,700 |
2024/3/1 |
530 |
534 |
528 |
534 |
+0.38% |
5,600 |
2024/2/29 |
530 |
535 |
530 |
532 |
+0.38% |
2,400 |
2024/2/28 |
540 |
545 |
530 |
530 |
-0.93% |
5,500 |
2024/2/27 |
532 |
539 |
532 |
535 |
+0.56% |
3,000 |
2024/2/26 |
539 |
539 |
529 |
532 |
+0.00% |
5,600 |
2024/2/22 |
539 |
540 |
531 |
532 |
-1.30% |
1,600 |
2024/2/21 |
538 |
541 |
537 |
539 |
+0.19% |
2,500 |
2024/2/20 |
527 |
543 |
527 |
538 |
+2.48% |
3,400 |
2024/2/19 |
522 |
525 |
518 |
525 |
+0.77% |
3,800 |
2024/2/16 |
517 |
523 |
517 |
521 |
+0.77% |
1,800 |
2024/2/15 |
548 |
550 |
507 |
517 |
-5.31% |
12,600 |
2024/2/14 |
545 |
546 |
545 |
546 |
+0.37% |
2,100 |
2024/2/13 |
545 |
550 |
544 |
544 |
-0.18% |
6,000 |
2024/2/9 |
539 |
545 |
539 |
545 |
+0.93% |
2,100 |
2024/2/8 |
538 |
540 |
535 |
540 |
+0.93% |
3,100 |
2024/2/7 |
534 |
537 |
534 |
535 |
+0.38% |
2,000 |
2024/2/6 |
530 |
534 |
530 |
533 |
+0.76% |
4,100 |
2024/2/5 |
529 |
529 |
527 |
529 |
+0.38% |
1,600 |
2024/2/2 |
530 |
532 |
524 |
527 |
-1.50% |
4,400 |
2024/2/1 |
531 |
535 |
531 |
535 |
+0.94% |
1,000 |
2024/1/31 |
538 |
538 |
530 |
530 |
-0.93% |
3,300 |
2024/1/30 |
540 |
541 |
535 |
535 |
-0.56% |
2,800 |
2024/1/29 |
550 |
550 |
519 |
538 |
-3.93% |
18,300 |
2024/1/26 |
545 |
565 |
545 |
560 |
+2.94% |
13,600 |
2024/1/25 |
543 |
545 |
542 |
544 |
+0.93% |
2,600 |
2024/1/24 |
533 |
539 |
533 |
539 |
+1.13% |
1,700 |
2024/1/23 |
539 |
542 |
533 |
533 |
-0.19% |
8,200 |
2024/1/22 |
533 |
538 |
533 |
534 |
+0.00% |
4,700 |
2024/1/19 |
533 |
534 |
532 |
534 |
+0.19% |
1,400 |
2024/1/18 |
535 |
535 |
532 |
533 |
-0.74% |
3,000 |
2024/1/17 |
535 |
537 |
534 |
537 |
+0.37% |
3,700 |
2024/1/16 |
534 |
535 |
533 |
535 |
+0.00% |
1,200 |
2024/1/15 |
535 |
535 |
532 |
535 |
-0.37% |
1,200 |
2024/1/12 |
538 |
538 |
530 |
537 |
+0.56% |
5,800 |
2024/1/11 |
535 |
535 |
533 |
534 |
+0.00% |
3,000 |
2024/1/10 |
529 |
535 |
529 |
534 |
+1.33% |
7,300 |
2024/1/9 |
529 |
529 |
525 |
527 |
-0.19% |
4,300 |
2024/1/5 |
528 |
528 |
527 |
528 |
+0.00% |
2,800 |
2024/1/4 |
525 |
528 |
525 |
528 |
+0.76% |
3,400 |
2023/12/29 |
524 |
524 |
522 |
524 |
+0.96% |
2,600 |
2023/12/28 |
518 |
519 |
518 |
519 |
+0.58% |
800 |
2023/12/27 |
520 |
520 |
516 |
516 |
-0.19% |
3,700 |
2023/12/26 |
517 |
519 |
517 |
517 |
+0.00% |
2,600 |
2023/12/25 |
518 |
518 |
516 |
517 |
-0.39% |
3,900 |
2023/12/22 |
518 |
519 |
517 |
519 |
+0.19% |
1,900 |
2023/12/21 |
515 |
518 |
515 |
518 |
+0.00% |
2,400 |
2023/12/20 |
518 |
518 |
518 |
518 |
+0.19% |
1,600 |
2023/12/19 |
517 |
518 |
517 |
517 |
+0.00% |
1,100 |
2023/12/18 |
518 |
518 |
517 |
517 |
-0.19% |
600 |
2023/12/15 |
517 |
518 |
517 |
518 |
+0.39% |
500 |
2023/12/14 |
518 |
518 |
516 |
516 |
+0.19% |
1,000 |
2023/12/13 |
519 |
519 |
515 |
515 |
-0.19% |
1,800 |
2023/12/12 |
518 |
518 |
513 |
516 |
+0.19% |
2,900 |
2023/12/11 |
517 |
517 |
515 |
515 |
-0.58% |
1,400 |
2023/12/8 |
518 |
519 |
514 |
518 |
+0.39% |
2,600 |
2023/12/7 |
519 |
520 |
515 |
516 |
-0.77% |
3,600 |
2023/12/6 |
517 |
520 |
515 |
520 |
+0.58% |
2,300 |
2023/12/5 |
518 |
519 |
517 |
517 |
-0.58% |
1,100 |
2023/12/4 |
519 |
520 |
515 |
520 |
+0.19% |
2,300 |
2023/12/1 |
519 |
519 |
517 |
519 |
-0.19% |
1,200 |
2023/11/30 |
517 |
520 |
517 |
520 |
+0.39% |
1,000 |
2023/11/29 |
518 |
518 |
515 |
518 |
+0.00% |
1,000 |
2023/11/28 |
518 |
519 |
517 |
518 |
+0.19% |
1,700 |
2023/11/27 |
520 |
520 |
517 |
517 |
-0.39% |
1,000 |
2023/11/24 |
516 |
519 |
516 |
519 |
+0.78% |
800 |
2023/11/22 |
517 |
517 |
515 |
515 |
-0.58% |
400 |
2023/11/21 |
514 |
518 |
514 |
518 |
+0.78% |
2,500 |
2023/11/20 |
514 |
515 |
514 |
514 |
-0.19% |
900 |
2023/11/17 |
514 |
515 |
514 |
515 |
+0.19% |
1,300 |
2023/11/16 |
516 |
516 |
514 |
514 |
-0.39% |
300 |
2023/11/15 |
514 |
516 |
514 |
516 |
+0.78% |
600 |
2023/11/14 |
514 |
515 |
512 |
512 |
-0.39% |
1,200 |
2023/11/13 |
514 |
514 |
512 |
514 |
+0.19% |
1,800 |
2023/11/10 |
513 |
514 |
510 |
513 |
+0.98% |
1,100 |
2023/11/9 |
509 |
511 |
508 |
508 |
+0.20% |
600 |
2023/11/8 |
510 |
510 |
506 |
507 |
-0.20% |
1,100 |
2023/11/7 |
505 |
508 |
503 |
508 |
+0.59% |
800 |
2023/11/6 |
504 |
505 |
504 |
505 |
+0.40% |
600 |
2023/11/2 |
508 |
508 |
501 |
503 |
-0.98% |
1,600 |
2023/11/1 |
505 |
509 |
505 |
508 |
+0.79% |
900 |
2023/10/31 |
507 |
507 |
503 |
504 |
-1.18% |
700 |
2023/10/30 |
505 |
510 |
502 |
510 |
-0.20% |
7,000 |
2023/10/27 |
517 |
517 |
511 |
511 |
-0.39% |
1,600 |
2023/10/26 |
512 |
516 |
512 |
513 |
-0.39% |
1,700 |
2023/10/25 |
511 |
515 |
511 |
515 |
+0.98% |
8,500 |
2023/10/24 |
510 |
513 |
508 |
510 |
+0.59% |
1,200 |
2023/10/23 |
516 |
516 |
507 |
507 |
-1.74% |
1,800 |
|