日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
485 |
485 |
482 |
485 |
+0.00% |
4,500 |
2024/4/25 |
485 |
485 |
483 |
485 |
+0.00% |
1,600 |
2024/4/24 |
482 |
485 |
482 |
485 |
+0.62% |
1,700 |
2024/4/23 |
481 |
482 |
477 |
482 |
+0.21% |
1,400 |
2024/4/22 |
480 |
485 |
475 |
481 |
+0.42% |
6,000 |
2024/4/19 |
485 |
485 |
475 |
479 |
-1.24% |
18,200 |
2024/4/18 |
485 |
490 |
482 |
485 |
+0.00% |
7,200 |
2024/4/17 |
483 |
495 |
483 |
485 |
+0.41% |
7,300 |
2024/4/16 |
491 |
493 |
482 |
483 |
-2.23% |
14,000 |
2024/4/15 |
493 |
494 |
490 |
494 |
-0.20% |
5,400 |
2024/4/12 |
497 |
497 |
493 |
495 |
+0.20% |
3,300 |
2024/4/11 |
492 |
496 |
490 |
494 |
+0.41% |
4,900 |
2024/4/10 |
493 |
496 |
491 |
492 |
-0.20% |
3,100 |
2024/4/9 |
493 |
496 |
493 |
493 |
-0.40% |
3,100 |
2024/4/8 |
500 |
500 |
489 |
495 |
-0.80% |
5,600 |
2024/4/5 |
492 |
499 |
489 |
499 |
+1.01% |
15,400 |
2024/4/4 |
499 |
500 |
494 |
494 |
-1.00% |
9,100 |
2024/4/3 |
493 |
499 |
492 |
499 |
+0.40% |
7,600 |
2024/4/2 |
500 |
503 |
491 |
497 |
-1.19% |
21,600 |
2024/4/1 |
512 |
515 |
497 |
503 |
+0.60% |
51,100 |
2024/3/29 |
509 |
510 |
496 |
500 |
-1.77% |
34,900 |
2024/3/28 |
507 |
512 |
504 |
509 |
+0.00% |
8,600 |
2024/3/27 |
499 |
521 |
498 |
509 |
+2.00% |
36,000 |
2024/3/26 |
504 |
505 |
498 |
499 |
-1.19% |
12,100 |
2024/3/25 |
507 |
510 |
504 |
505 |
-0.39% |
9,900 |
2024/3/22 |
511 |
511 |
507 |
507 |
-0.78% |
5,000 |
2024/3/21 |
515 |
515 |
508 |
511 |
-0.20% |
8,600 |
2024/3/19 |
500 |
514 |
499 |
512 |
+2.40% |
20,000 |
2024/3/18 |
499 |
504 |
499 |
500 |
+0.40% |
6,500 |
2024/3/15 |
505 |
506 |
498 |
498 |
-1.58% |
23,500 |
2024/3/14 |
504 |
509 |
504 |
506 |
+0.20% |
8,600 |
2024/3/13 |
498 |
506 |
498 |
505 |
+1.41% |
5,500 |
2024/3/12 |
500 |
502 |
495 |
498 |
-0.60% |
16,900 |
2024/3/11 |
504 |
508 |
498 |
501 |
-0.99% |
13,300 |
2024/3/8 |
499 |
517 |
498 |
506 |
+1.40% |
43,300 |
2024/3/7 |
512 |
512 |
499 |
499 |
-0.99% |
26,800 |
2024/3/6 |
498 |
508 |
498 |
504 |
+0.60% |
14,600 |
2024/3/5 |
497 |
502 |
496 |
501 |
+0.00% |
7,800 |
2024/3/4 |
502 |
510 |
498 |
501 |
-0.40% |
19,500 |
2024/3/1 |
504 |
505 |
502 |
503 |
+0.00% |
5,900 |
2024/2/29 |
505 |
507 |
503 |
503 |
-1.57% |
14,400 |
2024/2/28 |
513 |
513 |
510 |
511 |
+0.20% |
12,200 |
2024/2/27 |
511 |
517 |
503 |
510 |
-0.20% |
19,300 |
2024/2/26 |
518 |
518 |
508 |
511 |
-1.35% |
20,000 |
2024/2/22 |
518 |
520 |
514 |
518 |
+0.00% |
6,800 |
2024/2/21 |
525 |
525 |
517 |
518 |
-1.33% |
6,300 |
2024/2/20 |
523 |
525 |
518 |
525 |
+0.38% |
13,800 |
2024/2/19 |
516 |
523 |
514 |
523 |
+0.97% |
19,400 |
2024/2/16 |
513 |
520 |
510 |
518 |
+0.39% |
25,100 |
2024/2/15 |
518 |
522 |
511 |
516 |
-0.96% |
27,300 |
2024/2/14 |
549 |
549 |
515 |
521 |
+2.36% |
119,200 |
2024/2/13 |
504 |
509 |
503 |
509 |
+1.19% |
8,400 |
2024/2/9 |
508 |
510 |
502 |
503 |
-1.57% |
22,800 |
2024/2/8 |
508 |
512 |
502 |
511 |
+0.59% |
16,500 |
2024/2/7 |
508 |
514 |
505 |
508 |
+0.00% |
20,700 |
2024/2/6 |
519 |
554 |
504 |
508 |
+1.60% |
232,000 |
2024/2/5 |
506 |
506 |
499 |
500 |
-0.40% |
26,200 |
2024/2/2 |
508 |
512 |
501 |
502 |
-1.76% |
20,900 |
2024/2/1 |
508 |
514 |
505 |
511 |
+1.39% |
11,000 |
2024/1/31 |
520 |
520 |
502 |
504 |
-2.70% |
20,900 |
2024/1/30 |
518 |
518 |
512 |
518 |
+0.00% |
14,100 |
2024/1/29 |
505 |
520 |
502 |
518 |
-0.19% |
40,100 |
2024/1/26 |
524 |
524 |
517 |
519 |
-0.19% |
6,900 |
2024/1/25 |
519 |
521 |
513 |
520 |
+0.00% |
7,000 |
2024/1/24 |
514 |
520 |
514 |
520 |
+1.36% |
9,100 |
2024/1/23 |
518 |
520 |
511 |
513 |
-0.97% |
7,700 |
2024/1/22 |
513 |
522 |
510 |
518 |
+0.97% |
23,100 |
2024/1/19 |
502 |
514 |
502 |
513 |
+1.79% |
14,000 |
2024/1/18 |
503 |
505 |
500 |
504 |
+0.60% |
5,000 |
2024/1/17 |
506 |
509 |
501 |
501 |
-1.57% |
9,100 |
2024/1/16 |
508 |
510 |
503 |
509 |
+0.20% |
6,400 |
2024/1/15 |
501 |
508 |
501 |
508 |
+1.20% |
9,800 |
2024/1/12 |
509 |
509 |
499 |
502 |
-0.59% |
13,000 |
2024/1/11 |
504 |
508 |
499 |
505 |
-0.20% |
16,200 |
2024/1/10 |
506 |
508 |
500 |
506 |
+0.00% |
14,100 |
2024/1/9 |
518 |
518 |
504 |
506 |
-0.98% |
20,000 |
2024/1/5 |
515 |
519 |
511 |
511 |
-0.78% |
9,500 |
2024/1/4 |
519 |
530 |
505 |
515 |
-0.19% |
34,700 |
2023/12/29 |
510 |
523 |
507 |
516 |
+1.18% |
29,600 |
2023/12/28 |
522 |
522 |
507 |
510 |
-0.58% |
57,300 |
2023/12/27 |
520 |
565 |
506 |
513 |
+5.56% |
437,500 |
2023/12/26 |
479 |
500 |
476 |
486 |
-0.21% |
67,500 |
2023/12/25 |
507 |
516 |
480 |
487 |
-2.40% |
164,200 |
2023/12/22 |
503 |
561 |
487 |
499 |
+3.74% |
1,006,800 |
2023/12/21 |
476 |
484 |
476 |
481 |
+0.21% |
21,800 |
2023/12/20 |
474 |
484 |
474 |
480 |
-0.41% |
18,400 |
2023/12/19 |
478 |
483 |
478 |
482 |
+0.21% |
10,100 |
2023/12/18 |
485 |
491 |
478 |
481 |
-1.64% |
6,000 |
2023/12/15 |
480 |
493 |
480 |
489 |
+1.03% |
7,600 |
2023/12/14 |
483 |
487 |
482 |
484 |
-0.62% |
7,400 |
2023/12/13 |
490 |
492 |
483 |
487 |
-0.81% |
13,200 |
2023/12/12 |
500 |
500 |
490 |
491 |
-1.60% |
25,000 |
2023/12/11 |
499 |
502 |
499 |
499 |
-0.40% |
6,000 |
2023/12/8 |
515 |
515 |
500 |
501 |
-1.38% |
7,700 |
2023/12/7 |
492 |
512 |
492 |
508 |
+3.25% |
47,800 |
2023/12/6 |
494 |
495 |
492 |
492 |
-0.61% |
16,500 |
2023/12/5 |
499 |
499 |
494 |
495 |
-0.80% |
4,700 |
2023/12/4 |
498 |
503 |
496 |
499 |
+0.20% |
4,700 |
2023/12/1 |
509 |
509 |
493 |
498 |
-2.16% |
18,100 |
2023/11/30 |
513 |
514 |
505 |
509 |
+0.20% |
9,000 |
2023/11/29 |
509 |
509 |
505 |
508 |
+0.40% |
4,000 |
2023/11/28 |
510 |
514 |
504 |
506 |
-0.78% |
10,300 |
2023/11/27 |
512 |
516 |
510 |
510 |
-0.78% |
6,600 |
2023/11/24 |
510 |
520 |
510 |
514 |
-1.15% |
17,100 |
2023/11/22 |
520 |
527 |
510 |
520 |
+0.97% |
29,900 |
2023/11/21 |
519 |
519 |
511 |
515 |
+0.78% |
18,300 |
2023/11/20 |
495 |
519 |
486 |
511 |
+4.29% |
68,500 |
2023/11/17 |
490 |
491 |
480 |
490 |
+0.20% |
12,400 |
2023/11/16 |
485 |
490 |
482 |
489 |
+0.62% |
7,100 |
2023/11/15 |
485 |
494 |
485 |
486 |
+0.41% |
18,900 |
2023/11/14 |
480 |
495 |
480 |
484 |
-3.20% |
14,300 |
2023/11/13 |
506 |
506 |
494 |
500 |
-0.99% |
25,200 |
2023/11/10 |
501 |
506 |
495 |
505 |
+0.00% |
13,700 |
2023/11/9 |
498 |
506 |
498 |
505 |
+1.20% |
6,300 |
2023/11/8 |
508 |
511 |
499 |
499 |
-1.58% |
11,900 |
2023/11/7 |
506 |
508 |
501 |
507 |
+0.60% |
16,400 |
2023/11/6 |
499 |
509 |
495 |
504 |
+2.02% |
31,000 |
2023/11/2 |
482 |
494 |
482 |
494 |
+3.78% |
21,500 |
2023/11/1 |
480 |
483 |
472 |
476 |
+0.42% |
19,000 |
2023/10/31 |
497 |
501 |
460 |
474 |
+2.38% |
104,200 |
2023/10/30 |
483 |
483 |
463 |
463 |
-3.14% |
30,600 |
2023/10/27 |
486 |
486 |
472 |
478 |
+1.27% |
12,200 |
2023/10/26 |
478 |
479 |
462 |
472 |
-2.48% |
17,600 |
|