日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
557 |
557 |
545 |
545 |
-1.27% |
102,000 |
2024/5/20 |
543 |
560 |
542 |
552 |
+1.66% |
170,700 |
2024/5/17 |
532 |
547 |
531 |
543 |
+2.26% |
123,700 |
2024/5/16 |
545 |
545 |
529 |
531 |
-2.57% |
238,900 |
2024/5/15 |
560 |
565 |
545 |
545 |
-2.15% |
196,800 |
2024/5/14 |
565 |
568 |
555 |
557 |
-1.59% |
148,600 |
2024/5/13 |
555 |
569 |
549 |
566 |
+3.47% |
294,900 |
2024/5/10 |
580 |
580 |
546 |
547 |
-9.88% |
759,400 |
2024/5/9 |
610 |
611 |
602 |
607 |
-0.82% |
184,300 |
2024/5/8 |
612 |
617 |
607 |
612 |
-0.81% |
119,900 |
2024/5/7 |
610 |
617 |
606 |
617 |
+2.66% |
104,200 |
2024/5/2 |
605 |
607 |
600 |
601 |
-0.99% |
93,500 |
2024/5/1 |
607 |
609 |
604 |
607 |
+0.00% |
84,300 |
2024/4/30 |
614 |
618 |
607 |
607 |
-0.33% |
108,600 |
2024/4/26 |
610 |
610 |
600 |
609 |
+0.50% |
101,000 |
2024/4/25 |
615 |
615 |
606 |
606 |
-1.94% |
124,500 |
2024/4/24 |
619 |
621 |
612 |
618 |
+0.98% |
129,500 |
2024/4/23 |
623 |
623 |
611 |
612 |
-0.33% |
59,600 |
2024/4/22 |
619 |
620 |
613 |
614 |
+0.82% |
77,900 |
2024/4/19 |
622 |
622 |
603 |
609 |
-2.56% |
178,100 |
2024/4/18 |
611 |
633 |
611 |
625 |
+1.79% |
209,900 |
2024/4/17 |
624 |
632 |
612 |
614 |
-1.60% |
145,900 |
2024/4/16 |
634 |
639 |
623 |
624 |
-2.35% |
211,700 |
2024/4/15 |
654 |
654 |
635 |
639 |
-2.29% |
110,100 |
2024/4/12 |
646 |
663 |
644 |
654 |
+2.03% |
124,000 |
2024/4/11 |
645 |
649 |
639 |
641 |
-1.38% |
70,700 |
2024/4/10 |
640 |
664 |
640 |
650 |
+1.56% |
148,100 |
2024/4/9 |
637 |
644 |
633 |
640 |
+0.79% |
63,600 |
2024/4/8 |
633 |
638 |
630 |
635 |
+0.79% |
83,300 |
2024/4/5 |
632 |
639 |
626 |
630 |
-1.56% |
106,000 |
2024/4/4 |
651 |
651 |
639 |
640 |
-0.16% |
96,900 |
2024/4/3 |
636 |
644 |
628 |
641 |
-0.77% |
141,800 |
2024/4/2 |
669 |
669 |
645 |
646 |
-3.29% |
186,700 |
2024/4/1 |
688 |
688 |
668 |
668 |
-2.20% |
93,700 |
2024/3/29 |
676 |
686 |
672 |
683 |
+1.19% |
87,000 |
2024/3/28 |
674 |
680 |
670 |
675 |
-1.17% |
90,900 |
2024/3/27 |
675 |
689 |
673 |
683 |
+1.19% |
135,400 |
2024/3/26 |
680 |
680 |
673 |
675 |
-0.30% |
73,100 |
2024/3/25 |
677 |
682 |
674 |
677 |
-0.73% |
76,600 |
2024/3/22 |
679 |
683 |
670 |
682 |
+0.74% |
104,600 |
2024/3/21 |
685 |
689 |
677 |
677 |
-0.44% |
99,000 |
2024/3/19 |
683 |
684 |
672 |
680 |
-0.44% |
118,600 |
2024/3/18 |
679 |
688 |
675 |
683 |
+1.04% |
116,900 |
2024/3/15 |
693 |
693 |
676 |
676 |
-2.73% |
114,400 |
2024/3/14 |
709 |
709 |
687 |
695 |
-0.57% |
151,900 |
2024/3/13 |
718 |
721 |
692 |
699 |
-2.65% |
272,800 |
2024/3/12 |
680 |
724 |
673 |
718 |
+5.59% |
409,200 |
2024/3/11 |
674 |
690 |
672 |
680 |
-0.87% |
223,900 |
2024/3/8 |
679 |
695 |
678 |
686 |
-0.44% |
250,500 |
2024/3/7 |
707 |
707 |
685 |
689 |
-2.55% |
274,400 |
2024/3/6 |
709 |
719 |
704 |
707 |
-1.81% |
198,400 |
2024/3/5 |
732 |
732 |
717 |
720 |
+0.00% |
128,300 |
2024/3/4 |
743 |
743 |
720 |
720 |
-4.13% |
271,700 |
2024/3/1 |
769 |
769 |
748 |
751 |
-1.57% |
166,000 |
2024/2/29 |
760 |
771 |
731 |
763 |
-1.42% |
451,800 |
2024/2/28 |
743 |
781 |
736 |
774 |
+6.03% |
567,000 |
2024/2/27 |
710 |
730 |
710 |
730 |
+3.55% |
208,900 |
2024/2/26 |
681 |
709 |
681 |
705 |
+5.07% |
192,200 |
2024/2/22 |
685 |
694 |
671 |
671 |
-1.61% |
152,300 |
2024/2/21 |
709 |
710 |
680 |
682 |
-4.75% |
222,000 |
2024/2/20 |
734 |
734 |
715 |
716 |
-2.19% |
176,800 |
2024/2/19 |
724 |
732 |
722 |
732 |
+1.53% |
194,600 |
2024/2/16 |
714 |
731 |
709 |
721 |
+1.84% |
340,200 |
2024/2/15 |
702 |
715 |
697 |
708 |
+1.29% |
339,300 |
2024/2/14 |
683 |
702 |
679 |
699 |
+1.90% |
347,700 |
2024/2/13 |
684 |
697 |
681 |
686 |
+1.63% |
321,000 |
2024/2/9 |
672 |
684 |
666 |
675 |
+0.15% |
211,800 |
2024/2/8 |
695 |
697 |
662 |
674 |
-3.02% |
395,600 |
2024/2/7 |
635 |
695 |
635 |
695 |
+5.78% |
1,487,000 |
2024/2/6 |
650 |
661 |
642 |
657 |
+0.46% |
452,500 |
2024/2/5 |
649 |
656 |
648 |
654 |
+1.08% |
175,900 |
2024/2/2 |
649 |
652 |
642 |
647 |
+0.00% |
146,900 |
2024/2/1 |
653 |
656 |
641 |
647 |
-1.07% |
194,400 |
2024/1/31 |
646 |
654 |
645 |
654 |
+0.46% |
107,500 |
2024/1/30 |
645 |
657 |
644 |
651 |
+1.56% |
192,900 |
2024/1/29 |
640 |
641 |
634 |
641 |
+1.10% |
106,800 |
2024/1/26 |
625 |
638 |
625 |
634 |
+1.12% |
176,800 |
2024/1/25 |
618 |
627 |
618 |
627 |
+1.62% |
127,800 |
2024/1/24 |
614 |
620 |
614 |
617 |
+0.49% |
90,300 |
2024/1/23 |
620 |
621 |
609 |
614 |
-0.16% |
139,900 |
2024/1/22 |
610 |
618 |
610 |
615 |
+1.49% |
165,500 |
2024/1/19 |
607 |
608 |
601 |
606 |
+0.33% |
120,000 |
2024/1/18 |
602 |
608 |
598 |
604 |
+0.67% |
105,900 |
2024/1/17 |
610 |
614 |
600 |
600 |
-1.64% |
178,100 |
2024/1/16 |
624 |
625 |
610 |
610 |
-2.24% |
138,000 |
2024/1/15 |
619 |
625 |
609 |
624 |
+1.63% |
97,000 |
2024/1/12 |
619 |
623 |
606 |
614 |
-0.81% |
168,200 |
2024/1/11 |
626 |
627 |
618 |
619 |
-0.32% |
122,900 |
2024/1/10 |
621 |
623 |
618 |
621 |
-0.32% |
111,200 |
2024/1/9 |
621 |
628 |
619 |
623 |
+0.00% |
153,300 |
2024/1/5 |
640 |
640 |
622 |
623 |
-2.66% |
209,100 |
2024/1/4 |
636 |
642 |
619 |
640 |
+0.31% |
182,100 |
2023/12/29 |
628 |
640 |
628 |
638 |
+0.95% |
108,900 |
2023/12/28 |
642 |
642 |
632 |
632 |
-1.56% |
101,400 |
2023/12/27 |
637 |
642 |
633 |
642 |
+1.26% |
120,900 |
2023/12/26 |
632 |
645 |
631 |
634 |
+0.48% |
104,200 |
2023/12/25 |
637 |
643 |
628 |
631 |
+0.48% |
84,200 |
2023/12/22 |
628 |
639 |
625 |
628 |
+0.00% |
139,800 |
2023/12/21 |
633 |
639 |
628 |
628 |
-2.33% |
90,900 |
2023/12/20 |
643 |
653 |
636 |
643 |
+0.47% |
198,800 |
2023/12/19 |
616 |
640 |
610 |
640 |
+4.07% |
265,400 |
2023/12/18 |
615 |
618 |
605 |
615 |
-1.28% |
194,900 |
2023/12/15 |
620 |
627 |
615 |
623 |
+0.00% |
134,600 |
2023/12/14 |
654 |
656 |
621 |
623 |
-4.59% |
279,000 |
2023/12/13 |
654 |
659 |
648 |
653 |
+0.77% |
185,100 |
2023/12/12 |
670 |
670 |
644 |
648 |
-3.28% |
320,500 |
2023/12/11 |
654 |
670 |
651 |
670 |
+3.88% |
216,700 |
2023/12/8 |
644 |
656 |
639 |
645 |
+0.16% |
267,700 |
2023/12/7 |
653 |
655 |
643 |
644 |
-1.68% |
220,300 |
2023/12/6 |
631 |
662 |
631 |
655 |
+3.80% |
318,600 |
2023/12/5 |
635 |
648 |
631 |
631 |
-0.79% |
156,700 |
2023/12/4 |
620 |
641 |
620 |
636 |
+2.58% |
236,300 |
2023/12/1 |
629 |
636 |
620 |
620 |
-1.12% |
204,100 |
2023/11/30 |
630 |
634 |
612 |
627 |
-2.03% |
385,300 |
2023/11/29 |
645 |
653 |
639 |
640 |
-2.14% |
133,700 |
2023/11/28 |
674 |
674 |
648 |
654 |
-1.80% |
229,000 |
2023/11/27 |
657 |
678 |
657 |
666 |
+2.46% |
227,800 |
2023/11/24 |
632 |
655 |
628 |
650 |
+4.50% |
287,800 |
2023/11/22 |
631 |
631 |
617 |
622 |
-2.81% |
311,100 |
2023/11/21 |
652 |
660 |
640 |
640 |
-1.39% |
187,300 |
2023/11/20 |
648 |
662 |
648 |
649 |
+0.15% |
140,900 |
2023/11/17 |
653 |
654 |
634 |
648 |
-1.37% |
261,700 |
2023/11/16 |
669 |
669 |
655 |
657 |
-2.52% |
273,800 |
|