日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
532 |
533 |
525 |
531 |
-0.75% |
3,700 |
2024/5/16 |
538 |
540 |
533 |
535 |
-2.19% |
3,800 |
2024/5/15 |
550 |
550 |
537 |
547 |
-0.55% |
6,300 |
2024/5/14 |
558 |
562 |
544 |
550 |
+0.00% |
7,400 |
2024/5/13 |
548 |
553 |
541 |
550 |
+0.36% |
8,100 |
2024/5/10 |
545 |
555 |
545 |
548 |
+0.55% |
4,500 |
2024/5/9 |
555 |
558 |
545 |
545 |
-1.80% |
14,500 |
2024/5/8 |
574 |
574 |
550 |
555 |
-3.31% |
24,200 |
2024/5/7 |
585 |
606 |
545 |
574 |
+6.30% |
100,000 |
2024/5/2 |
540 |
540 |
533 |
540 |
+0.75% |
2,600 |
2024/5/1 |
537 |
540 |
532 |
536 |
-0.19% |
6,000 |
2024/4/30 |
534 |
537 |
530 |
537 |
+0.56% |
2,700 |
2024/4/26 |
529 |
534 |
522 |
534 |
+0.95% |
4,000 |
2024/4/25 |
524 |
529 |
524 |
529 |
+0.95% |
3,800 |
2024/4/24 |
519 |
525 |
519 |
524 |
+1.75% |
2,000 |
2024/4/23 |
515 |
515 |
515 |
515 |
+0.00% |
500 |
2024/4/22 |
512 |
518 |
512 |
515 |
+0.78% |
2,300 |
2024/4/19 |
513 |
520 |
511 |
511 |
-1.16% |
3,500 |
2024/4/18 |
516 |
519 |
512 |
517 |
+2.17% |
3,300 |
2024/4/17 |
508 |
510 |
506 |
506 |
-0.39% |
900 |
2024/4/16 |
511 |
517 |
507 |
508 |
+0.00% |
1,300 |
2024/4/15 |
508 |
510 |
508 |
508 |
-0.20% |
1,700 |
2024/4/12 |
506 |
510 |
506 |
509 |
+0.99% |
600 |
2024/4/11 |
519 |
519 |
504 |
504 |
-1.37% |
2,500 |
2024/4/10 |
513 |
513 |
511 |
511 |
-0.39% |
200 |
2024/4/9 |
506 |
513 |
506 |
513 |
+1.38% |
1,200 |
2024/4/8 |
506 |
506 |
502 |
506 |
-0.20% |
2,100 |
2024/4/5 |
509 |
509 |
507 |
507 |
-1.36% |
1,600 |
2024/4/4 |
515 |
521 |
508 |
514 |
-0.19% |
3,700 |
2024/4/3 |
520 |
524 |
514 |
515 |
-2.09% |
2,000 |
2024/4/2 |
522 |
526 |
522 |
526 |
+0.77% |
1,100 |
2024/4/1 |
526 |
529 |
522 |
522 |
-0.76% |
2,400 |
2024/3/29 |
534 |
534 |
526 |
526 |
+0.77% |
700 |
2024/3/28 |
520 |
522 |
520 |
522 |
+0.38% |
1,500 |
2024/3/27 |
520 |
528 |
520 |
520 |
+0.00% |
700 |
2024/3/26 |
529 |
529 |
520 |
520 |
-1.70% |
1,600 |
2024/3/25 |
527 |
532 |
521 |
529 |
+0.19% |
2,600 |
2024/3/22 |
528 |
528 |
528 |
528 |
-0.38% |
500 |
2024/3/21 |
531 |
531 |
511 |
530 |
-0.19% |
9,100 |
2024/3/19 |
532 |
533 |
525 |
531 |
+0.00% |
1,200 |
2024/3/18 |
538 |
538 |
522 |
531 |
+0.57% |
6,700 |
2024/3/15 |
524 |
530 |
517 |
528 |
+0.76% |
7,100 |
2024/3/14 |
521 |
529 |
514 |
524 |
+0.58% |
4,200 |
2024/3/13 |
531 |
538 |
516 |
521 |
-2.25% |
8,300 |
2024/3/12 |
545 |
550 |
533 |
533 |
-0.37% |
12,100 |
2024/3/11 |
511 |
540 |
506 |
535 |
+4.29% |
12,500 |
2024/3/8 |
506 |
522 |
506 |
513 |
+1.38% |
5,900 |
2024/3/7 |
490 |
506 |
490 |
506 |
+3.27% |
6,600 |
2024/3/6 |
483 |
491 |
483 |
490 |
+0.20% |
3,300 |
2024/3/5 |
483 |
489 |
483 |
489 |
+0.82% |
2,200 |
2024/3/4 |
484 |
486 |
483 |
485 |
+0.83% |
1,000 |
2024/3/1 |
491 |
491 |
481 |
481 |
-2.04% |
4,900 |
2024/2/29 |
482 |
491 |
482 |
491 |
+1.87% |
500 |
2024/2/28 |
482 |
485 |
479 |
482 |
+0.00% |
1,600 |
2024/2/27 |
484 |
485 |
482 |
482 |
-1.03% |
1,700 |
2024/2/26 |
485 |
488 |
483 |
487 |
+0.41% |
2,300 |
2024/2/22 |
484 |
486 |
478 |
485 |
+0.00% |
2,200 |
2024/2/21 |
486 |
488 |
485 |
485 |
-0.21% |
1,100 |
2024/2/20 |
489 |
493 |
482 |
486 |
-0.61% |
3,200 |
2024/2/19 |
488 |
497 |
468 |
489 |
-0.61% |
10,400 |
2024/2/16 |
487 |
494 |
487 |
492 |
+1.03% |
2,800 |
2024/2/15 |
495 |
495 |
487 |
487 |
-2.21% |
5,600 |
2024/2/14 |
497 |
509 |
495 |
498 |
+0.00% |
5,100 |
2024/2/13 |
504 |
504 |
495 |
498 |
-1.97% |
5,200 |
2024/2/9 |
505 |
510 |
505 |
508 |
+0.59% |
500 |
2024/2/8 |
521 |
521 |
505 |
505 |
-3.07% |
3,700 |
2024/2/7 |
520 |
523 |
520 |
521 |
+0.97% |
1,200 |
2024/2/6 |
516 |
516 |
516 |
516 |
+0.19% |
700 |
2024/2/5 |
525 |
525 |
515 |
515 |
+0.39% |
1,500 |
2024/2/2 |
524 |
524 |
506 |
513 |
-2.10% |
4,900 |
2024/2/1 |
538 |
538 |
516 |
524 |
-4.73% |
10,400 |
2024/1/31 |
535 |
550 |
531 |
550 |
+2.80% |
10,400 |
2024/1/30 |
537 |
538 |
525 |
535 |
-0.93% |
2,000 |
2024/1/29 |
529 |
540 |
529 |
540 |
+1.89% |
5,600 |
2024/1/26 |
535 |
535 |
514 |
530 |
-0.93% |
6,800 |
2024/1/25 |
502 |
535 |
502 |
535 |
+6.57% |
21,600 |
2024/1/24 |
489 |
503 |
488 |
502 |
+2.03% |
25,300 |
2024/1/23 |
490 |
495 |
487 |
492 |
+1.44% |
4,700 |
2024/1/22 |
488 |
496 |
485 |
485 |
-0.41% |
9,200 |
2024/1/19 |
490 |
497 |
485 |
487 |
-0.41% |
6,600 |
2024/1/18 |
487 |
490 |
479 |
489 |
+0.41% |
6,800 |
2024/1/17 |
488 |
490 |
480 |
487 |
-0.41% |
8,300 |
2024/1/16 |
488 |
494 |
485 |
489 |
+0.00% |
4,200 |
2024/1/15 |
497 |
497 |
486 |
489 |
-1.41% |
12,000 |
2024/1/12 |
493 |
496 |
490 |
496 |
+0.61% |
2,300 |
2024/1/11 |
504 |
504 |
488 |
493 |
-2.18% |
17,600 |
2024/1/10 |
505 |
505 |
498 |
504 |
+0.80% |
7,500 |
2024/1/9 |
511 |
511 |
500 |
500 |
-0.99% |
9,100 |
2024/1/5 |
506 |
510 |
500 |
505 |
+0.60% |
9,100 |
2024/1/4 |
503 |
514 |
495 |
502 |
+2.66% |
25,500 |
2023/12/29 |
484 |
505 |
481 |
489 |
+2.09% |
18,600 |
2023/12/28 |
472 |
482 |
466 |
479 |
+3.23% |
11,800 |
2023/12/27 |
471 |
472 |
462 |
464 |
-0.22% |
3,500 |
2023/12/26 |
470 |
476 |
465 |
465 |
+0.65% |
4,900 |
2023/12/25 |
476 |
476 |
461 |
462 |
-1.70% |
3,800 |
2023/12/22 |
469 |
470 |
466 |
470 |
+0.86% |
600 |
2023/12/21 |
466 |
466 |
466 |
466 |
+0.00% |
1,300 |
2023/12/20 |
477 |
477 |
466 |
466 |
-2.31% |
3,900 |
2023/12/19 |
491 |
491 |
467 |
477 |
-1.24% |
3,100 |
2023/12/18 |
496 |
498 |
473 |
483 |
-2.23% |
9,300 |
2023/12/15 |
480 |
495 |
480 |
494 |
+3.35% |
11,200 |
2023/12/14 |
455 |
478 |
455 |
478 |
+4.82% |
15,700 |
2023/12/13 |
456 |
458 |
455 |
456 |
+0.66% |
1,400 |
2023/12/12 |
460 |
460 |
453 |
453 |
-0.88% |
1,600 |
2023/12/11 |
459 |
459 |
449 |
457 |
-0.65% |
8,200 |
2023/12/8 |
464 |
465 |
457 |
460 |
+0.88% |
8,800 |
2023/12/7 |
453 |
456 |
447 |
456 |
+0.66% |
2,900 |
2023/12/6 |
452 |
454 |
444 |
453 |
+0.22% |
4,200 |
2023/12/5 |
460 |
460 |
440 |
452 |
-1.74% |
13,300 |
2023/12/4 |
465 |
465 |
457 |
460 |
-1.08% |
1,800 |
2023/12/1 |
467 |
467 |
454 |
465 |
+2.65% |
3,500 |
2023/11/30 |
468 |
468 |
453 |
453 |
-3.21% |
4,300 |
2023/11/29 |
455 |
473 |
454 |
468 |
+4.00% |
9,900 |
2023/11/28 |
450 |
450 |
450 |
450 |
+0.00% |
1,000 |
2023/11/27 |
454 |
455 |
449 |
450 |
+0.00% |
2,200 |
2023/11/24 |
456 |
456 |
441 |
450 |
-2.60% |
12,000 |
2023/11/22 |
462 |
462 |
462 |
462 |
-0.65% |
500 |
2023/11/21 |
462 |
465 |
460 |
465 |
+0.65% |
1,800 |
2023/11/20 |
457 |
467 |
457 |
462 |
-0.65% |
2,100 |
2023/11/17 |
465 |
465 |
460 |
465 |
+0.00% |
500 |
2023/11/16 |
462 |
465 |
462 |
465 |
+0.00% |
400 |
2023/11/15 |
469 |
469 |
465 |
465 |
-1.06% |
1,800 |
2023/11/14 |
460 |
470 |
460 |
470 |
+1.73% |
3,800 |
|